Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	5702	5754	5691	5751	246,492,496	+104.72(+1.85%)
Jul 30, 2007	5649	5685	5612	5646	160,849,296	+2.40(+0.04%)
Jul 27, 2007	5627	5722	5608	5644	210,218,304	-31.09(-0.55%)
Jul 26, 2007	5864	5868	5675	5675	219,990,400	-162.06(-2.78%)
Jul 25, 2007	5886	5908	5804	5837	170,007,808	-70.36(-1.19%)
Jul 24, 2007	5992	6007	5898	5907	134,478,400	-101.69(-1.69%)
Jul 23, 2007	5936	6009	5930	6009	99,413,800	+52.00(+0.87%)
Jul 20, 2007	6050	6076	5952	5957	142,083,808	-108.34(-1.79%)
Jul 19, 2007	6047	6080	6027	6066	109,241,696	+69.53(+1.16%)
Jul 18, 2007	6041	6062	5996	5996	119,895,696	-103.24(-1.69%)
Jul 17, 2007	6107	6114	6062	6099	106,991,696	-26.39(-0.43%)
Jul 16, 2007	6132	6132	6102	6126	96,159,400	+7.64(+0.12%)
Jul 13, 2007	6156	6156	6105	6118	116,751,000	+14.91(+0.24%)
Jul 12, 2007	6027	6103	5989	6103	151,206,208	+101.96(+1.70%)
Jul 11, 2007	5970	6010	5937	6001	151,207,696	-18.13(-0.30%)
Jul 10, 2007	6104	6126	6001	6019	150,816,000	-85.44(-1.40%)
Jul 09, 2007	6119	6133	6098	6105	115,446,000	+1.97(+0.03%)
Jul 06, 2007	6061	6107	6060	6103	88,998,400	+43.16(+0.71%)
Jul 05, 2007	6113	6115	6052	6060	110,236,496	-38.55(-0.63%)
Jul 04, 2007	6081	6105	6080	6098	80,621,400	+28.24(+0.47%)
Jul 03, 2007	6074	6084	6065	6070	134,204,704	+42.89(+0.71%)
Jul 02, 2007	6021	6040	6011	6027	108,777,904	-27.98(-0.46%)
Jun 29, 2007	6032	6055	5977	6055	131,157,800	+48.62(+0.81%)
Jun 28, 2007	5996	6006	5976	6006	129,960,496	+64.64(+1.09%)
Jun 27, 2007	5921	5948	5898	5942	138,099,904	-11.69(-0.20%)
Jun 26, 2007	5963	5990	5939	5953	132,548,800	-49.49(-0.82%)
Jun 25, 2007	5972	6010	5943	6003	157,168,704	-20.40(-0.34%)
Jun 22, 2007	6041	6055	6009	6023	124,716,200	-6.54(-0.11%)
Jun 21, 2007	6043	6063	5995	6030	162,554,208	-63.50(-1.04%)
Jun 20, 2007	6095	6132	6090	6093	137,234,592	+21.62(+0.36%)
Jun 19, 2007	6092	6107	6058	6072	139,110,704	-15.48(-0.25%)
Jun 18, 2007	6118	6119	6065	6087	124,120,600	-18.13(-0.30%)
Jun 15, 2007	6064	6122	6057	6105	251,054,704	+58.05(+0.96%)
Jun 14, 2007	5975	6047	5971	6047	196,892,896	+112.96(+1.90%)
Jun 13, 2007	5879	5951	5851	5934	141,014,896	+36.11(+0.61%)
Jun 12, 2007	5929	5945	5882	5898	137,340,096	-41.93(-0.71%)
Jun 11, 2007	5939	5948	5915	5940	121,877,904	+56.80(+0.97%)
Jun 08, 2007	5877	5918	5837	5883	175,318,496	-7.20(-0.12%)
Jun 07, 2007	5983	6000	5879	5890	194,615,600	-87.38(-1.46%)
Jun 06, 2007	6073	6081	5971	5978	156,474,400	-100.67(-1.66%)
Jun 05, 2007	6140	6142	6077	6079	127,436,496	-47.27(-0.77%)
Jun 04, 2007	6157	6164	6112	6126	114,559,400	-42.34(-0.69%)
Jun 01, 2007	6113	6168	6106	6168	131,789,904	+64.15(+1.05%)
May 31, 2007	6087	6119	6067	6104	146,410,000	+61.85(+1.02%)
May 30, 2007	6016	6046	5986	6042	117,129,000	-14.24(-0.24%)
May 29, 2007	6080	6080	6045	6056	91,777,400	-15.08(-0.25%)
May 28, 2007	6065	6074	6051	6071	17,502,800	+13.98(+0.23%)
May 25, 2007	6020	6073	6011	6057	111,888,096	+9.18(+0.15%)
May 24, 2007	6070	6110	6039	6048	137,761,904	-71.89(-1.17%)
May 23, 2007	6094	6122	6093	6120	155,669,904	+30.48(+0.50%)
May 22, 2007	6094	6107	6077	6090	122,899,200	-0.19(-0.00%)
May 21, 2007	6092	6110	6062	6090	107,917,800	-11.23(-0.18%)
May 18, 2007	6018	6112	6016	6101	158,775,392	+74.14(+1.23%)
May 17, 2007	6044	6049	6011	6027	79,766,400	+9.09(+0.15%)
May 16, 2007	6040	6053	6013	6018	127,693,696	-31.85(-0.53%)
May 15, 2007	6002	6058	5987	6050	130,952,400	+23.34(+0.39%)
May 14, 2007	6070	6070	6017	6026	103,490,000	-24.21(-0.40%)
May 11, 2007	5956	6051	5928	6051	181,268,704	+37.87(+0.63%)
May 10, 2007	6045	6058	6007	6013	131,952,496	-38.87(-0.64%)
May 09, 2007	6070	6078	6021	6052	122,942,600	+17.38(+0.29%)
May 08, 2007	6058	6064	6016	6034	105,854,600	-37.23(-0.61%)
May 07, 2007	6080	6082	6059	6071	72,714,200	+2.65(+0.04%)
May 04, 2007	6013	6076	6000	6069	138,972,608	+64.55(+1.08%)
May 03, 2007	6019	6020	5970	6004	120,110,304	+14.15(+0.24%)
May 02, 2007	5985	6001	5959	5990	135,801,504	+30.09(+0.50%)
May 01, 2007	5913	5976	5913	5960	85,311,800	+0.00(+0.00%)
Apr 30, 2007	5913	5976	5913	5960	85,311,800	+29.27(+0.49%)
Apr 27, 2007	5941	5951	5908	5931	112,308,896	-13.67(-0.23%)
Apr 26, 2007	5980	5982	5931	5944	141,436,800	-2.89(-0.05%)
Apr 25, 2007	5903	5962	5903	5947	140,026,000	+61.30(+1.04%)
Apr 24, 2007	5912	5924	5861	5886	173,394,896	-31.29(-0.53%)
Apr 23, 2007	5937	5958	5905	5917	113,092,800	-21.58(-0.36%)
Apr 20, 2007	5856	5958	5855	5939	193,738,896	+109.86(+1.88%)
Apr 19, 2007	5776	5834	5745	5829	159,945,600	-6.91(-0.12%)
Apr 18, 2007	5849	5859	5813	5836	126,860,400	-22.19(-0.38%)
Apr 17, 2007	5844	5872	5821	5858	115,309,504	-3.83(-0.07%)
Apr 16, 2007	5815	5862	5807	5862	115,781,696	+72.63(+1.25%)
Apr 13, 2007	5762	5795	5749	5789	92,576,400	+40.40(+0.70%)
Apr 12, 2007	5744	5759	5701	5749	113,848,800	-2.98(-0.05%)
Apr 11, 2007	5758	5798	5741	5752	107,745,000	-14.35(-0.25%)
Apr 10, 2007	5750	5775	5726	5766	108,048,000	+24.89(+0.43%)
Apr 09, 2007	5732	5751	5721	5741	79,691,800	+0.00(+0.00%)
Apr 05, 2007	5732	5751	5721	5741	79,691,800	+2.37(+0.04%)
Apr 04, 2007	5730	5739	5707	5739	122,864,200	+27.10(+0.47%)
Apr 03, 2007	5682	5714	5669	5712	117,590,800	+66.35(+1.18%)
Apr 02, 2007	5623	5648	5609	5646	116,783,000	+11.40(+0.20%)
Mar 30, 2007	5630	5674	5609	5634	106,559,104	+2.63(+0.05%)
Mar 29, 2007	5580	5633	5579	5632	102,912,200	+78.84(+1.42%)
Mar 28, 2007	5564	5575	5531	5553	128,851,600	-34.37(-0.62%)
Mar 27, 2007	5610	5618	5572	5587	116,854,896	+10.76(+0.19%)
Mar 26, 2007	5638	5639	5546	5576	155,438,896	-58.45(-1.04%)
Mar 23, 2007	5590	5642	5577	5635	132,817,904	+36.38(+0.65%)
Mar 22, 2007	5578	5610	5560	5598	170,424,704	+96.19(+1.75%)
Mar 21, 2007	5499	5518	5491	5502	125,262,704	-1.09(-0.02%)
Mar 20, 2007	5460	5505	5426	5503	140,060,096	+44.32(+0.81%)
Mar 19, 2007	5435	5459	5412	5459	68,657,400	+76.79(+1.43%)
Mar 16, 2007	5380	5421	5347	5382	191,552,000	-7.69(-0.14%)
Mar 15, 2007	5376	5390	5320	5390	157,388,896	+93.63(+1.77%)
Mar 14, 2007	5347	5367	5296	5296	214,300,304	-136.72(-2.52%)
Mar 13, 2007	5499	5509	5433	5433	129,619,800	-63.13(-1.15%)
Mar 12, 2007	5554	5565	5479	5496	121,047,696	-41.77(-0.75%)
Mar 10, 2007	5516	5549	5473	5538	137,914,096	+13.58(+0.25%)
Mar 09, 2007	5494	5529	5482	5524	146,668,496	+69.19(+1.27%)
Mar 08, 2007	5458	5469	5431	5455	146,583,808	+17.94(+0.33%)
Mar 07, 2007	5431	5444	5399	5437	165,844,192	+52.10(+0.97%)
Mar 06, 2007	5325	5404	5303	5385	188,472,896	+0.00(+0.00%)
Mar 05, 2007	5325	5404	5303	5385	0	-39.67(-0.73%)
Mar 03, 2007	5480	5499	5391	5425	182,954,000	-33.70(-0.62%)
Mar 02, 2007	5502	5555	5356	5458	285,963,104	-57.92(-1.05%)
Mar 01, 2007	5476	5557	5459	5516	248,669,104	-72.07(-1.29%)
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%)

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.