Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	3799	3808	3789	3796	5,334,600	-1.97(-0.05%)
Jul 28, 2006	3778	3798	3765	3798	5,115,000	+13.72(+0.36%)
Jul 27, 2006	3741	3786	3734	3784	7,766,600	+61.45(+1.65%)
Jul 26, 2006	3737	3738	3710	3723	5,066,200	-9.93(-0.27%)
Jul 25, 2006	3740	3748	3719	3733	5,837,200	+0.37(+0.01%)
Jul 24, 2006	3671	3736	3664	3732	4,972,000	+71.87(+1.96%)
Jul 21, 2006	3674	3683	3647	3660	5,403,000	-26.34(-0.71%)
Jul 20, 2006	3672	3695	3669	3687	5,177,400	+26.26(+0.72%)
Jul 19, 2006	3610	3660	3608	3660	5,619,000	+70.21(+1.96%)
Jul 18, 2006	3580	3606	3572	3590	6,079,000	+2.96(+0.08%)
Jul 17, 2006	3590	3595	3558	3587	7,142,000	-9.75(-0.27%)
Jul 14, 2006	3595	3628	3591	3597	5,828,600	-34.04(-0.94%)
Jul 13, 2006	3691	3692	3622	3631	7,051,000	-86.99(-2.34%)
Jul 12, 2006	3716	3732	3706	3718	6,055,400	+16.33(+0.44%)
Jul 11, 2006	3728	3738	3692	3702	6,409,400	-41.80(-1.12%)
Jul 10, 2006	3713	3744	3700	3744	5,362,000	+27.65(+0.74%)
Jul 07, 2006	3724	3725	3703	3716	5,904,200	-11.48(-0.31%)
Jul 06, 2006	3691	3727	3689	3727	6,169,200	+44.06(+1.20%)
Jul 05, 2006	3716	3718	3678	3683	7,441,400	-44.01(-1.18%)
Jul 04, 2006	3744	3744	3714	3727	3,844,200	-10.21(-0.27%)

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.