Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	3858	3897	3855	3868	6,390,200	+9.13(+0.24%)
Sep 28, 2006	3813	3870	3807	3859	6,638,800	+46.16(+1.21%)
Sep 27, 2006	3724	3816	3724	3813	11,471,600	+90.03(+2.42%)
Sep 26, 2006	3662	3726	3662	3723	6,696,600	+62.48(+1.71%)
Sep 25, 2006	3679	3706	3649	3660	5,199,600	-19.12(-0.52%)
Sep 22, 2006	3717	3722	3679	3680	7,492,800	-37.72(-1.01%)
Sep 21, 2006	3725	3735	3705	3717	7,281,400	-7.88(-0.21%)
Sep 20, 2006	3721	3728	3707	3725	5,722,000	+3.57(+0.10%)
Sep 19, 2006	3752	3757	3717	3722	5,559,600	-29.83(-0.80%)
Sep 18, 2006	3725	3752	3720	3751	4,359,400	+27.75(+0.75%)
Sep 15, 2006	3730	3735	3703	3724	7,270,800	-5.59(-0.15%)
Sep 14, 2006	3695	3731	3690	3729	6,331,600	+32.28(+0.87%)
Sep 13, 2006	3682	3707	3679	3697	6,692,200	+14.46(+0.39%)
Sep 12, 2006	3677	3691	3662	3683	4,183,200	+5.35(+0.15%)
Sep 11, 2006	3716	3718	3671	3677	4,532,200	-38.95(-1.05%)
Sep 08, 2006	3685	3723	3685	3716	3,334,800	+31.39(+0.85%)
Sep 07, 2006	3726	3727	3671	3685	6,244,200	-42.34(-1.14%)
Sep 06, 2006	3775	3777	3720	3727	4,539,800	-47.51(-1.26%)
Sep 05, 2006	3790	3790	3757	3775	4,220,000	-14.97(-0.40%)
Sep 04, 2006	3789	3805	3784	3790	2,925,200	+1.44(+0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.