Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	7474	7604	7442	7604	73,763,200	+71.10(+0.94%)
May 30, 2006	7687	7699	7533	7533	72,313,800	-154.80(-2.01%)
May 29, 2006	7670	7693	7660	7688	21,654,800	+8.60(+0.11%)
May 26, 2006	7624	7680	7574	7680	65,369,800	+198.20(+2.65%)
May 25, 2006	7539	7555	7443	7481	0	+0.00(+0.00%)
May 24, 2006	7539	7555	7443	7481	80,749,400	-91.20(-1.20%)
May 23, 2006	7495	7597	7450	7572	115,732,000	+142.30(+1.92%)
May 22, 2006	7585	7604	7414	7430	219,665,600	-184.10(-2.42%)
May 19, 2006	7583	7636	7569	7614	221,983,600	+12.00(+0.16%)
May 18, 2006	7671	7707	7547	7602	153,641,408	-56.20(-0.73%)
May 17, 2006	7923	7929	7657	7658	111,705,400	-228.60(-2.90%)
May 16, 2006	7854	7904	7822	7887	109,240,200	+33.20(+0.42%)
May 15, 2006	7911	7938	7799	7854	90,427,200	-100.20(-1.26%)
May 12, 2006	8058	8082	7944	7954	79,235,400	-143.20(-1.77%)
May 11, 2006	8129	8159	8094	8097	95,228,800	-15.60(-0.19%)
May 10, 2006	8110	8138	8102	8113	83,800,600	-9.20(-0.11%)
May 09, 2006	8110	8139	8088	8122	52,124,200	+18.50(+0.23%)
May 08, 2006	8101	8126	8091	8104	76,357,200	+45.50(+0.56%)
May 05, 2006	7963	8060	7960	8058	130,527,200	+92.70(+1.16%)
May 04, 2006	7957	7971	7875	7965	77,842,000	+0.80(+0.01%)
May 03, 2006	8094	8099	7965	7965	90,937,200	-110.10(-1.36%)
May 02, 2006	8073	8106	8068	8075	105,585,200	+27.40(+0.34%)

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.