Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	5.450	5.450	5.230	5.320	16,000	-0.14(-2.56%)
Aug 30, 2006	5.380	5.550	5.380	5.460	17,600	+0.03(+0.55%)
Aug 29, 2006	5.370	5.550	5.320	5.430	76,800	+0.05(+0.93%)
Aug 28, 2006	5.130	5.450	5.110	5.380	44,600	+0.23(+4.47%)
Aug 25, 2006	5.200	5.250	5.140	5.150	17,400	-0.12(-2.28%)
Aug 24, 2006	5.330	5.330	5.150	5.270	23,700	-0.11(-2.04%)
Aug 23, 2006	5.400	5.400	5.360	5.380	3,700	-0.08(-1.47%)
Aug 22, 2006	5.350	5.500	5.340	5.460	23,400	+0.02(+0.37%)
Aug 21, 2006	5.160	5.500	5.130	5.440	112,700	+0.18(+3.42%)
Aug 18, 2006	5.200	5.280	5.150	5.260	18,800	-0.02(-0.38%)
Aug 17, 2006	5.250	5.320	5.240	5.280	2,200	+0.02(+0.38%)
Aug 16, 2006	5.300	5.360	5.220	5.260	11,700	-0.02(-0.38%)
Aug 15, 2006	5.290	5.490	5.150	5.280	65,900	-0.01(-0.19%)
Aug 14, 2006	5.030	5.440	5.009	5.290	131,300	+0.22(+4.34%)
Aug 11, 2006	5.000	5.070	4.910	5.070	19,500	+0.05(+1.00%)
Aug 10, 2006	5.090	5.090	4.950	5.020	40,000	-0.17(-3.28%)
Aug 09, 2006	5.170	5.240	5.120	5.190	21,500	-0.02(-0.38%)
Aug 08, 2006	5.160	5.240	5.150	5.210	51,200	+0.00(+0.00%)
Aug 07, 2006	4.960	5.220	4.960	5.210	39,300	+0.20(+3.99%)
Aug 04, 2006	4.910	5.050	4.910	5.010	19,600	+0.10(+2.04%)
Aug 03, 2006	5.120	5.120	4.900	4.910	96,700	-0.21(-4.10%)
Aug 02, 2006	5.200	5.230	5.040	5.120	27,900	-0.10(-1.92%)
Aug 01, 2006	5.180	5.250	5.100	5.220	52,500	+0.04(+0.77%)
Jul 31, 2006	5.030	5.250	5.030	5.180	47,500	+0.11(+2.17%)
Jul 28, 2006	5.010	5.090	5.010	5.070	6,700	+0.02(+0.40%)
Jul 27, 2006	5.100	5.150	5.040	5.050	17,100	-0.06(-1.17%)
Jul 26, 2006	5.170	5.190	5.100	5.110	18,000	-0.11(-2.11%)
Jul 25, 2006	5.100	5.260	5.100	5.220	19,300	+0.04(+0.77%)
Jul 24, 2006	5.160	5.360	5.100	5.180	92,200	-0.03(-0.58%)
Jul 21, 2006	5.240	5.250	5.150	5.210	7,400	-0.04(-0.76%)
Jul 20, 2006	5.310	5.350	5.170	5.250	15,600	-0.08(-1.50%)
Jul 19, 2006	5.270	5.390	5.250	5.330	22,200	+0.09(+1.72%)
Jul 18, 2006	5.250	5.350	5.200	5.240	42,100	-0.07(-1.32%)
Jul 17, 2006	5.100	5.350	5.000	5.310	89,300	+0.17(+3.31%)
Jul 14, 2006	5.100	5.220	5.090	5.140	43,400	+0.01(+0.19%)
Jul 13, 2006	5.190	5.290	5.130	5.130	32,300	-0.16(-3.02%)
Jul 12, 2006	5.200	5.350	5.200	5.290	18,000	+0.04(+0.76%)
Jul 11, 2006	5.120	5.340	5.090	5.250	68,100	+0.07(+1.35%)
Jul 10, 2006	5.170	5.300	5.060	5.180	146,100	-0.04(-0.77%)
Jul 07, 2006	5.200	5.290	5.150	5.220	27,400	-0.08(-1.51%)
Jul 06, 2006	5.130	5.300	4.990	5.300	105,800	+0.17(+3.31%)
Jul 05, 2006	4.790	5.130	4.700	5.130	153,600	+0.25(+5.12%)
Jul 03, 2006	4.970	5.100	4.760	4.880	94,600	-0.13(-2.59%)
Jun 30, 2006	4.900	5.010	4.520	5.010	2,000,200	+0.18(+3.73%)
Jun 29, 2006	4.780	4.900	4.620	4.830	164,600	-0.05(-1.02%)
Jun 28, 2006	4.630	4.920	4.510	4.880	110,300	+0.15(+3.17%)
Jun 27, 2006	4.830	4.900	4.450	4.730	73,000	-0.16(-3.27%)
Jun 26, 2006	4.650	4.900	4.500	4.890	153,900	+0.32(+7.00%)
Jun 23, 2006	4.650	4.720	4.500	4.570	61,400	-0.03(-0.65%)
Jun 22, 2006	4.800	4.870	4.560	4.600	119,500	-0.25(-5.15%)
Jun 21, 2006	4.700	4.960	4.697	4.850	123,700	+0.15(+3.19%)
Jun 20, 2006	5.080	5.110	4.630	4.700	179,200	-0.38(-7.48%)
Jun 19, 2006	5.060	5.240	5.020	5.080	172,000	+0.01(+0.20%)
Jun 16, 2006	5.230	5.230	5.050	5.070	402,200	-0.16(-3.06%)
Jun 15, 2006	5.160	5.260	5.080	5.230	31,300	+0.13(+2.55%)
Jun 14, 2006	5.080	5.170	5.050	5.100	19,900	+0.00(+0.00%)
Jun 13, 2006	5.220	5.320	5.070	5.100	79,400	-0.12(-2.30%)
Jun 12, 2006	5.050	5.310	5.050	5.220	98,100	+0.17(+3.37%)
Jun 09, 2006	5.200	5.200	5.050	5.050	25,400	-0.12(-2.32%)
Jun 08, 2006	5.010	5.180	4.940	5.170	57,500	+0.15(+2.99%)
Jun 07, 2006	5.030	5.220	5.000	5.020	38,300	-0.06(-1.18%)
Jun 06, 2006	5.060	5.200	5.000	5.080	59,600	+0.00(+0.00%)
Jun 05, 2006	5.150	5.350	5.080	5.080	99,300	-0.16(-3.05%)
Jun 02, 2006	5.300	5.300	5.180	5.240	57,300	-0.03(-0.57%)

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.

bottom clear

About Us