Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	5719	5719	5581	5588	208,229,600	-174.15(-3.02%)
Feb 27, 2007	5732	5772	5728	5763	104,397,000	+0.00(+0.00%)
Feb 26, 2007	5732	5772	5728	5763	0	+46.16(+0.81%)
Feb 24, 2007	5724	5728	5689	5716	134,364,992	+8.52(+0.15%)
Feb 23, 2007	5723	5737	5701	5708	113,583,296	+13.30(+0.23%)
Feb 22, 2007	5733	5736	5678	5695	110,464,496	-18.89(-0.33%)
Feb 21, 2007	5739	5745	5678	5713	101,759,504	-26.45(-0.46%)
Feb 20, 2007	5723	5758	5717	5740	84,568,200	+0.00(+0.00%)
Feb 19, 2007	5723	5758	5717	5740	0	+26.31(+0.46%)
Feb 17, 2007	5716	5728	5704	5714	109,439,296	-7.29(-0.13%)
Feb 16, 2007	5725	5729	5704	5721	140,234,304	-4.96(-0.09%)
Feb 15, 2007	5700	5726	5693	5726	125,880,400	+43.15(+0.76%)
Feb 14, 2007	5656	5683	5651	5683	115,131,696	+38.74(+0.69%)
Feb 13, 2007	5671	5671	5625	5644	102,407,200	+0.00(+0.00%)
Feb 12, 2007	5671	5671	5625	5644	0	-48.50(-0.85%)
Feb 10, 2007	5699	5710	5689	5692	123,393,296	+27.35(+0.48%)
Feb 09, 2007	5705	5711	5652	5665	119,012,600	-37.90(-0.66%)
Feb 08, 2007	5687	5711	5682	5703	122,518,400	+26.22(+0.46%)
Feb 07, 2007	5680	5699	5670	5677	100,431,904	-4.33(-0.08%)
Feb 06, 2007	5671	5692	5659	5681	103,841,696	+0.00(+0.00%)
Feb 05, 2007	5671	5692	5659	5681	0	+3.81(+0.07%)
Feb 03, 2007	5680	5693	5667	5677	119,787,904	+15.05(+0.27%)
Feb 02, 2007	5664	5689	5657	5662	132,583,400	+53.94(+0.96%)
Feb 01, 2007	5638	5654	5601	5608	116,580,400	-37.28(-0.66%)
Jan 31, 2007	5611	5654	5603	5646	104,085,696	+25.89(+0.46%)
Jan 30, 2007	5593	5630	5582	5620	105,438,200	+0.00(+0.00%)
Jan 29, 2007	5593	5630	5582	5620	0	+37.40(+0.67%)
Jan 27, 2007	5577	5612	5548	5582	136,073,792	-26.90(-0.48%)
Jan 26, 2007	5649	5658	5591	5609	131,019,000	-28.88(-0.51%)
Jan 25, 2007	5596	5646	5593	5638	149,718,208	+63.01(+1.13%)
Jan 24, 2007	5583	5593	5540	5575	240,186,208	-4.71(-0.08%)
Jan 23, 2007	5630	5640	5577	5580	127,162,704	+0.00(+0.00%)
Jan 22, 2007	5630	5640	5577	5580	0	-34.92(-0.62%)
Jan 20, 2007	5554	5623	5529	5615	161,119,200	+59.66(+1.07%)
Jan 19, 2007	5585	5609	5540	5555	153,034,400	-6.74(-0.12%)
Jan 18, 2007	5592	5603	5538	5562	117,555,696	-29.76(-0.53%)
Jan 17, 2007	5637	5645	5589	5592	119,572,400	-39.54(-0.70%)
Jan 16, 2007	5641	5650	5623	5631	96,391,200	+0.00(+0.00%)
Jan 15, 2007	5641	5650	5623	5631	0	+13.46(+0.24%)
Jan 13, 2007	5597	5620	5589	5618	129,982,000	+7.82(+0.14%)
Jan 12, 2007	5524	5610	5516	5610	157,830,496	+107.85(+1.96%)
Jan 11, 2007	5505	5524	5473	5502	134,474,704	-31.08(-0.56%)
Jan 10, 2007	5549	5563	5533	5533	151,688,192	+14.44(+0.26%)
Jan 09, 2007	5533	5556	5509	5519	115,053,800	+0.00(+0.00%)
Jan 08, 2007	5533	5556	5509	5519	0	+1.24(+0.02%)
Jan 06, 2007	5553	5566	5517	5517	126,420,496	-57.21(-1.03%)
Jan 05, 2007	5574	5586	5547	5575	130,465,696	-36.36(-0.65%)
Jan 04, 2007	5621	5624	5597	5611	118,580,704	-6.79(-0.12%)
Jan 03, 2007	5576	5622	5576	5618	85,910,000	+0.00(+0.00%)
Jan 02, 2007	5576	5622	5576	5618	0	+75.95(+1.37%)
Dec 30, 2006	5532	5554	5532	5542	50,608,800	+8.40(+0.15%)
Dec 29, 2006	5547	5549	5521	5533	51,716,200	-6.65(-0.12%)
Dec 28, 2006	5483	5540	5479	5540	55,541,200	+0.00(+0.00%)
Dec 27, 2006	5483	5540	5479	5540	0	+86.07(+1.58%)
Dec 26, 2006	5497	5503	5453	5454	68,259,600	+0.00(+0.00%)
Dec 23, 2006	5497	5503	5453	5454	68,259,600	-56.45(-1.02%)
Dec 22, 2006	5499	5527	5497	5510	98,855,400	-4.03(-0.07%)
Dec 21, 2006	5512	5525	5508	5514	100,254,600	+29.66(+0.54%)
Dec 20, 2006	5498	5508	5465	5485	112,640,000	-45.56(-0.82%)
Dec 19, 2006	5533	5545	5527	5530	107,545,904	+0.00(+0.00%)
Dec 18, 2006	5533	5545	5527	5530	0	-11.30(-0.20%)
Dec 16, 2006	5525	5553	5514	5542	194,906,000	+32.04(+0.58%)
Dec 15, 2006	5496	5516	5490	5510	125,106,704	+33.73(+0.62%)
Dec 14, 2006	5428	5480	5422	5476	149,098,704	+49.03(+0.90%)
Dec 13, 2006	5429	5433	5407	5427	126,213,904	-0.74(-0.01%)
Dec 12, 2006	5413	5432	5401	5428	130,505,104	+0.00(+0.00%)
Dec 11, 2006	5413	5432	5401	5428	0	+43.40(+0.81%)
Dec 09, 2006	5355	5388	5329	5384	119,560,304	+4.95(+0.09%)
Dec 08, 2006	5331	5401	5331	5379	139,419,296	+28.59(+0.53%)
Dec 07, 2006	5363	5376	5325	5351	116,672,896	-9.07(-0.17%)
Dec 06, 2006	5312	5374	5299	5360	149,480,992	+63.61(+1.20%)
Dec 05, 2006	5268	5299	5246	5296	121,021,296	+0.00(+0.00%)
Dec 04, 2006	5268	5299	5246	5296	0	+42.03(+0.80%)
Dec 02, 2006	5342	5365	5240	5254	253,275,008	-73.59(-1.38%)
Dec 01, 2006	5388	5399	5325	5328	161,144,304	-53.61(-1.00%)
Nov 30, 2006	5336	5381	5317	5381	120,934,896	+75.01(+1.41%)
Nov 29, 2006	5304	5321	5272	5306	122,292,496	-2.41(-0.05%)
Nov 28, 2006	5377	5402	5309	5309	115,500,800	+0.00(+0.00%)
Nov 27, 2006	5377	5402	5309	5309	0	-80.81(-1.50%)
Nov 25, 2006	5407	5416	5350	5389	106,445,000	-35.40(-0.65%)
Nov 24, 2006	5466	5471	5400	5425	81,019,200	-27.63(-0.51%)
Nov 23, 2006	5481	5494	5439	5452	124,419,504	-6.86(-0.13%)
Nov 22, 2006	5452	5486	5450	5459	89,983,600	+4.61(+0.08%)
Nov 21, 2006	5414	5467	5394	5455	87,725,200	+0.00(+0.00%)
Nov 20, 2006	5414	5467	5394	5455	0	+15.03(+0.28%)
Nov 18, 2006	5480	5489	5422	5440	129,928,000	-66.01(-1.20%)
Nov 17, 2006	5501	5518	5491	5506	110,751,296	-5.81(-0.11%)
Nov 16, 2006	5504	5512	5486	5512	96,072,400	+35.25(+0.64%)
Nov 15, 2006	5499	5501	5460	5476	106,625,800	-14.28(-0.26%)
Nov 14, 2006	5445	5502	5444	5491	94,417,000	+0.00(+0.00%)
Nov 13, 2006	5445	5502	5444	5491	0	+43.06(+0.79%)
Nov 11, 2006	5431	5455	5419	5448	95,019,400	-1.10(-0.02%)
Nov 10, 2006	5444	5451	5426	5449	120,776,400	+11.44(+0.21%)
Nov 09, 2006	5411	5442	5403	5437	108,489,600	-0.62(-0.01%)
Nov 08, 2006	5407	5447	5401	5438	129,042,496	+35.42(+0.66%)
Nov 07, 2006	5351	5402	5347	5402	99,891,200	+0.00(+0.00%)
Nov 06, 2006	5351	5402	5347	5402	0	+66.06(+1.24%)
Nov 04, 2006	5325	5360	5306	5336	104,616,600	+26.23(+0.49%)
Nov 03, 2006	5346	5355	5290	5310	108,283,296	-60.79(-1.13%)
Nov 02, 2006	5351	5388	5340	5371	73,634,800	+22.13(+0.41%)
Nov 01, 2006	5350	5372	5337	5349	123,345,104	-13.50(-0.25%)
Oct 31, 2006	5353	5366	5342	5362	93,173,800	+0.00(+0.00%)
Oct 30, 2006	5353	5366	5342	5362	0	-33.80(-0.63%)
Oct 27, 2006	5437	5449	5373	5396	121,396,000	-37.76(-0.69%)
Oct 26, 2006	5448	5458	5422	5434	155,963,008	+11.51(+0.21%)
Oct 25, 2006	5398	5427	5396	5422	130,502,704	+17.74(+0.33%)
Oct 24, 2006	5408	5411	5388	5405	160,770,400	-7.27(-0.13%)
Oct 23, 2006	5392	5420	5361	5412	81,489,800	+36.46(+0.68%)
Oct 20, 2006	5373	5400	5360	5375	108,537,296	+15.61(+0.29%)
Oct 19, 2006	5338	5378	5330	5360	99,477,000	-1.55(-0.03%)
Oct 18, 2006	5328	5382	5324	5361	113,033,104	+58.30(+1.10%)
Oct 17, 2006	5348	5354	5299	5303	119,019,400	-58.98(-1.10%)
Oct 16, 2006	5359	5366	5342	5362	88,648,000	+8.74(+0.16%)
Oct 13, 2006	5369	5373	5345	5353	106,051,904	-8.28(-0.15%)
Oct 12, 2006	5317	5364	5310	5362	143,355,808	+48.32(+0.91%)
Oct 11, 2006	5298	5314	5272	5313	114,165,200	+3.40(+0.06%)
Oct 10, 2006	5297	5314	5285	5310	110,476,600	+25.05(+0.47%)
Oct 09, 2006	5262	5291	5262	5285	87,269,600	+2.68(+0.05%)
Oct 06, 2006	5295	5295	5259	5282	116,115,696	-6.47(-0.12%)
Oct 05, 2006	5298	5300	5278	5289	120,151,104	+31.98(+0.61%)
Oct 04, 2006	5219	5261	5216	5257	135,673,696	+36.76(+0.70%)
Oct 03, 2006	5224	5231	5196	5220	98,904,000	-23.34(-0.45%)
Oct 02, 2006	5269	5276	5229	5243	90,264,000	-6.88(-0.13%)
Sep 29, 2006	5259	5285	5247	5250	92,262,000	+0.00(+0.00%)
Sep 28, 2006	5238	5263	5233	5250	123,162,896	+6.91(+0.13%)
Sep 27, 2006	5241	5253	5209	5243	126,340,896	+23.51(+0.45%)
Sep 26, 2006	5185	5229	5177	5220	126,516,800	+73.10(+1.42%)
Sep 25, 2006	5156	5184	5126	5146	114,342,200	+4.54(+0.09%)
Sep 22, 2006	5170	5183	5123	5142	97,423,200	-66.37(-1.27%)
Sep 21, 2006	5190	5223	5175	5208	132,922,496	+15.58(+0.30%)
Sep 20, 2006	5111	5199	5106	5193	125,862,600	+76.75(+1.50%)
Sep 19, 2006	5149	5152	5092	5116	108,300,896	-30.97(-0.60%)
Sep 18, 2006	5153	5159	5119	5147	85,135,800	+2.08(+0.04%)
Sep 15, 2006	5131	5163	5113	5145	219,080,992	+21.03(+0.41%)
Sep 14, 2006	5149	5165	5106	5124	106,001,904	-14.08(-0.27%)
Sep 13, 2006	5143	5153	5113	5138	103,605,104	+11.96(+0.23%)
Sep 12, 2006	5063	5129	5038	5126	133,715,296	+67.66(+1.34%)
Sep 11, 2006	5043	5058	5018	5058	111,996,600	-15.26(-0.30%)
Sep 08, 2006	5073	5091	5058	5074	88,738,600	+13.48(+0.27%)
Sep 07, 2006	5090	5090	5044	5060	115,739,296	-55.43(-1.08%)
Sep 06, 2006	5173	5180	5108	5116	113,062,496	-57.33(-1.11%)
Sep 05, 2006	5202	5202	5147	5173	86,220,000	-30.39(-0.58%)
Sep 04, 2006	5195	5209	5190	5203	73,468,400	+19.79(+0.38%)
Sep 01, 2006	5182	5206	5170	5183	96,221,800	+18.41(+0.36%)
Aug 31, 2006	5196	5197	5158	5165	101,008,000	-17.75(-0.34%)
Aug 30, 2006	5177	5197	5163	5183	96,444,800	+22.47(+0.44%)
Aug 29, 2006	5152	5183	5144	5160	86,611,200	+11.80(+0.23%)
Aug 28, 2006	5104	5154	5083	5149	49,177,800	+37.39(+0.73%)
Aug 25, 2006	5118	5134	5089	5111	60,195,000	-1.72(-0.03%)
Aug 24, 2006	5085	5129	5063	5113	81,129,600	+30.12(+0.59%)
Aug 23, 2006	5127	5132	5075	5083	73,152,800	-45.60(-0.89%)
Aug 22, 2006	5126	5131	5073	5128	84,813,600	+23.68(+0.46%)
Aug 21, 2006	5127	5136	5095	5105	66,132,800	-31.04(-0.60%)
Aug 18, 2006	5143	5158	5127	5136	109,359,296	-9.15(-0.18%)
Aug 17, 2006	5140	5145	5122	5145	101,353,200	+7.53(+0.15%)
Aug 16, 2006	5117	5141	5102	5137	114,886,000	+22.29(+0.44%)
Aug 15, 2006	5033	5126	5031	5115	89,813,200	+68.09(+1.35%)
Aug 14, 2006	5019	5050	5015	5047	65,948,600	+61.41(+1.23%)
Aug 11, 2006	4993	5015	4963	4986	79,776,400	+8.88(+0.18%)
Aug 10, 2006	4974	4987	4936	4977	100,626,496	-48.51(-0.97%)
Aug 09, 2006	4983	5033	4948	5025	100,289,104	+57.20(+1.15%)
Aug 08, 2006	4987	4991	4944	4968	80,601,600	+11.61(+0.23%)
Aug 07, 2006	4980	4996	4950	4956	83,503,800	-84.61(-1.68%)
Aug 04, 2006	5013	5060	4996	5041	110,079,200	+57.27(+1.15%)
Aug 03, 2006	5034	5039	4958	4984	116,772,200	-42.57(-0.85%)
Aug 02, 2006	4984	5027	4977	5026	107,618,896	+78.02(+1.58%)
Aug 01, 2006	5011	5024	4932	4948	97,199,400	-61.19(-1.22%)
Jul 31, 2006	5025	5034	5006	5009	75,857,600	-19.09(-0.38%)
Jul 28, 2006	4978	5031	4963	5029	112,566,096	+27.30(+0.55%)
Jul 27, 2006	4974	5001	4962	5001	162,148,192	+58.21(+1.18%)
Jul 26, 2006	4937	4955	4925	4943	105,539,600	+9.88(+0.20%)
Jul 25, 2006	4932	4958	4916	4933	99,402,000	+18.19(+0.37%)
Jul 24, 2006	4827	4919	4826	4915	87,998,600	+96.38(+2.00%)
Jul 21, 2006	4841	4860	4803	4819	104,798,000	-46.49(-0.96%)
Jul 20, 2006	4870	4895	4855	4865	104,987,200	+18.50(+0.38%)
Jul 19, 2006	4733	4847	4733	4847	129,790,896	+112.00(+2.37%)
Jul 18, 2006	4740	4764	4716	4735	108,713,400	-15.54(-0.33%)
Jul 17, 2006	4791	4791	4711	4750	115,001,000	-30.71(-0.64%)
Jul 14, 2006	4812	4843	4781	4781	92,409,200	-71.73(-1.48%)
Jul 13, 2006	4904	4904	4835	4853	144,990,304	-89.21(-1.81%)
Jul 12, 2006	4946	4979	4933	4942	110,991,000	+27.34(+0.56%)
Jul 11, 2006	4954	4976	4903	4914	150,050,592	-68.09(-1.37%)
Jul 10, 2006	4939	4989	4909	4982	83,373,600	+28.77(+0.58%)
Jul 07, 2006	4951	4978	4922	4954	94,507,600	-12.74(-0.26%)
Jul 06, 2006	4935	4972	4933	4966	114,194,496	+45.15(+0.92%)
Jul 05, 2006	4960	4963	4903	4921	101,208,704	-62.58(-1.26%)
Jul 04, 2006	4986	4986	4948	4984	57,923,600	+3.26(+0.07%)
Jul 03, 2006	4967	4983	4952	4981	102,830,496	+14.66(+0.30%)
Jun 30, 2006	4947	4975	4914	4966	136,360,096	+85.58(+1.75%)
Jun 29, 2006	4815	4880	4800	4880	119,663,296	+106.38(+2.23%)
Jun 28, 2006	4752	4803	4745	4774	110,729,104	+2.76(+0.06%)
Jun 27, 2006	4829	4832	4763	4771	111,293,504	-30.25(-0.63%)
Jun 26, 2006	4839	4843	4796	4801	114,452,400	-16.14(-0.34%)
Jun 23, 2006	4813	4834	4789	4818	98,519,600	+14.34(+0.30%)
Jun 22, 2006	4829	4839	4776	4803	108,699,800	+28.56(+0.60%)
Jun 21, 2006	4780	4786	4711	4775	130,401,600	+4.31(+0.09%)
Jun 20, 2006	4687	4770	4678	4770	129,009,400	+41.40(+0.88%)
Jun 19, 2006	4723	4774	4719	4729	123,956,200	+34.13(+0.73%)
Jun 16, 2006	4790	4802	4681	4695	286,744,800	-29.69(-0.63%)
Jun 15, 2006	4639	4730	4639	4725	174,063,392	+109.14(+2.36%)
Jun 14, 2006	4622	4642	4565	4615	236,820,000	-2.15(-0.05%)
Jun 13, 2006	4635	4660	4594	4618	176,944,992	-105.59(-2.24%)
Jun 12, 2006	4758	4780	4720	4723	99,536,600	-45.00(-0.94%)
Jun 09, 2006	4758	4786	4736	4768	135,748,800	+83.84(+1.79%)
Jun 08, 2006	4706	4763	4684	4684	212,133,408	-140.43(-2.91%)
Jun 07, 2006	4820	4832	4767	4825	138,972,608	+26.85(+0.56%)
Jun 06, 2006	4834	4857	4786	4798	142,432,192	-118.12(-2.40%)
Jun 05, 2006	4960	4971	4906	4916	73,527,800	-43.66(-0.88%)
Jun 02, 2006	5000	5023	4938	4960	127,736,600	+12.41(+0.25%)
Jun 01, 2006	4927	4954	4885	4947	123,124,000	+17.11(+0.35%)
May 31, 2006	4835	4938	4820	4930	169,673,200	+36.31(+0.74%)
May 30, 2006	5010	5023	4883	4894	151,443,392	-121.45(-2.42%)
May 29, 2006	5023	5026	5009	5015	48,836,600	-29.77(-0.59%)
May 26, 2006	4993	5045	4970	5045	162,757,408	+95.56(+1.93%)
May 25, 2006	4879	4950	4841	4950	97,131,200	+79.51(+1.63%)
May 24, 2006	4893	4909	4823	4870	150,904,800	-61.51(-1.25%)
May 23, 2006	4848	4963	4848	4932	196,174,800	+118.03(+2.45%)
May 22, 2006	4934	4934	4799	4814	183,981,792	-131.07(-2.65%)
May 19, 2006	4934	4965	4907	4945	179,287,008	+35.88(+0.73%)
May 18, 2006	4922	4960	4842	4909	199,366,800	-11.62(-0.24%)
May 17, 2006	5104	5110	4920	4920	181,139,600	-161.38(-3.18%)
May 16, 2006	5065	5101	5042	5082	150,327,200	+16.84(+0.33%)
May 15, 2006	5131	5137	5053	5065	187,040,400	-85.60(-1.66%)
May 12, 2006	5227	5238	5150	5150	212,419,200	-112.49(-2.14%)
May 11, 2006	5284	5329	5259	5263	170,039,808	-15.33(-0.29%)
May 10, 2006	5285	5311	5276	5278	126,916,200	-33.91(-0.64%)
May 09, 2006	5292	5312	5273	5312	111,713,600	+29.78(+0.56%)
May 08, 2006	5298	5315	5277	5282	85,185,000	-4.00(-0.08%)
May 05, 2006	5244	5287	5238	5286	105,246,600	+52.70(+1.01%)
May 04, 2006	5198	5241	5188	5234	98,354,400	+39.76(+0.77%)
May 03, 2006	5261	5268	5194	5194	134,590,000	-47.25(-0.90%)
May 02, 2006	5187	5249	5186	5241	116,350,600	+52.79(+1.02%)
May 01, 2006	5211	5219	5184	5188	0	+0.00(+0.00%)
Apr 28, 2006	5211	5219	5184	5188	116,765,400	-25.15(-0.48%)
Apr 27, 2006	5258	5258	5170	5214	169,400,000	-38.77(-0.74%)
Apr 26, 2006	5244	5262	5242	5252	104,366,800	+16.98(+0.32%)
Apr 25, 2006	5239	5255	5228	5235	103,482,600	+13.90(+0.27%)
Apr 24, 2006	5228	5239	5219	5221	87,307,000	-30.94(-0.59%)
Apr 21, 2006	5224	5252	5222	5252	109,810,200	+45.59(+0.88%)
Apr 20, 2006	5158	5227	5158	5207	121,195,000	+48.65(+0.94%)
Apr 19, 2006	5150	5173	5126	5158	108,721,800	+62.17(+1.22%)
Apr 18, 2006	5098	5102	5074	5096	82,229,400	-6.65(-0.13%)
Apr 17, 2006	5098	5110	5069	5103	0	+0.00(+0.00%)
Apr 13, 2006	5098	5110	5069	5103	82,467,200	+17.51(+0.34%)
Apr 12, 2006	5106	5111	5058	5085	121,817,000	-27.49(-0.54%)
Apr 11, 2006	5189	5197	5106	5113	126,835,600	-77.67(-1.50%)
Apr 10, 2006	5170	5191	5156	5190	84,382,800	+15.31(+0.30%)
Apr 07, 2006	5222	5241	5175	5175	114,764,800	-47.40(-0.91%)
Apr 06, 2006	5232	5246	5200	5222	116,226,200	+1.33(+0.03%)
Apr 05, 2006	5214	5231	5187	5221	120,031,200	+15.22(+0.29%)
Apr 04, 2006	5242	5242	5204	5206	116,863,600	-49.45(-0.94%)
Apr 03, 2006	5252	5259	5231	5255	124,339,800	+34.41(+0.66%)
Apr 01, 2006	5227	5247	5211	5221	105,696,600	-19.25(-0.37%)
Mar 31, 2006	5205	5247	5203	5240	117,118,000	+59.85(+1.16%)
Mar 30, 2006	5144	5190	5144	5180	85,148,600	+30.26(+0.59%)
Mar 29, 2006	5171	5190	5134	5150	104,814,800	-12.45(-0.24%)
Mar 28, 2006	5212	5219	5162	5162	93,518,000	+0.00(+0.00%)
Mar 27, 2006	5212	5219	5162	5162	0	-56.27(-1.08%)
Mar 25, 2006	5198	5226	5194	5219	152,767,600	+23.93(+0.46%)
Mar 24, 2006	5205	5206	5180	5195	132,081,000	+0.00(+0.00%)
Mar 23, 2006	5142	5201	5133	5195	181,240,192	+46.22(+0.90%)
Mar 22, 2006	5137	5149	5098	5149	119,449,400	+10.05(+0.20%)
Mar 21, 2006	5161	5174	5131	5139	96,421,400	+0.00(+0.00%)
Mar 20, 2006	5161	5174	5131	5139	0	-2.57(-0.05%)
Mar 18, 2006	5133	5171	5125	5141	165,232,800	+15.07(+0.29%)
Mar 17, 2006	5131	5137	5106	5126	110,239,600	-1.92(-0.04%)
Mar 16, 2006	5131	5142	5120	5128	121,084,200	+10.77(+0.21%)
Mar 15, 2006	5095	5117	5088	5117	109,949,800	+9.69(+0.19%)
Mar 14, 2006	5094	5113	5086	5107	99,056,200	+0.00(+0.00%)
Mar 13, 2006	5094	5113	5086	5107	0	+38.20(+0.75%)
Mar 11, 2006	4994	5069	4987	5069	117,575,400	+61.43(+1.23%)
Mar 10, 2006	5008	5012	4981	5008	133,724,400	+38.33(+0.77%)
Mar 09, 2006	5001	5006	4928	4970	149,103,600	-22.70(-0.45%)
Mar 08, 2006	4990	4997	4969	4992	123,852,400	-18.51(-0.37%)
Mar 07, 2006	5026	5037	5011	5011	129,514,800	+0.00(+0.00%)
Mar 06, 2006	5026	5037	5011	5011	0	+21.57(+0.43%)
Mar 04, 2006	5013	5030	4967	4989	133,234,400	-19.94(-0.40%)
Mar 03, 2006	5070	5078	4990	5009	139,673,600	-48.52(-0.96%)
Mar 02, 2006	5009	5059	5006	5058	132,999,600	+57.16(+1.14%)

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.