Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	4.184	4.217	4.130	4.151	16,866,030	-0.05(-1.13%)
Jul 28, 2006	4.161	4.217	4.133	4.199	16,342,713	+0.05(+1.19%)
Jul 27, 2006	4.228	4.273	4.134	4.149	13,973,514	-0.05(-1.30%)
Jul 26, 2006	4.204	4.211	4.159	4.204	14,312,243	-0.02(-0.45%)
Jul 25, 2006	4.212	4.241	4.159	4.223	16,920,264	-0.01(-0.35%)
Jul 24, 2006	4.208	4.254	4.201	4.238	17,220,934	+0.03(+0.72%)
Jul 21, 2006	4.183	4.220	4.155	4.207	23,388,462	+0.02(+0.58%)
Jul 20, 2006	4.117	4.195	4.110	4.183	22,832,794	+0.04(+1.02%)
Jul 19, 2006	4.126	4.175	4.134	4.141	28,410,402	+0.02(+0.38%)
Jul 18, 2006	4.146	4.160	4.109	4.125	31,247,732	-0.02(-0.49%)
Jul 17, 2006	4.099	4.157	4.099	4.146	21,741,442	+0.02(+0.39%)
Jul 14, 2006	4.120	4.161	4.116	4.129	23,162,008	-0.01(-0.23%)
Jul 13, 2006	4.131	4.157	4.103	4.139	16,881,254	+0.01(+0.19%)
Jul 12, 2006	4.107	4.146	4.105	4.131	22,213,378	+0.00(+0.03%)
Jul 11, 2006	4.138	4.158	4.111	4.130	13,434,022	-0.02(-0.49%)
Jul 10, 2006	4.156	4.186	4.136	4.150	11,533,906	-0.01(-0.13%)
Jul 07, 2006	4.178	4.199	4.149	4.156	18,572,044	-0.04(-0.89%)
Jul 06, 2006	4.220	4.226	4.188	4.193	18,211,430	-0.01(-0.32%)
Jul 05, 2006	4.243	4.251	4.186	4.207	21,999,294	-0.07(-1.57%)
Jul 03, 2006	4.259	4.296	4.259	4.274	5,622,327	+0.02(+0.41%)
Jun 30, 2006	4.262	4.304	4.252	4.256	12,287,482	+0.00(+0.02%)
Jun 29, 2006	4.204	4.269	4.179	4.255	24,598,752	+0.07(+1.58%)
Jun 28, 2006	4.283	4.283	4.146	4.189	81,221,648	-0.21(-4.68%)
Jun 27, 2006	4.438	4.438	4.369	4.395	17,473,078	-0.03(-0.71%)
Jun 26, 2006	4.459	4.464	4.413	4.426	10,083,842	-0.01(-0.15%)
Jun 23, 2006	4.407	4.465	4.393	4.433	13,767,042	+0.03(+0.58%)
Jun 22, 2006	4.348	4.414	4.321	4.407	15,648,129	+0.06(+1.35%)
Jun 21, 2006	4.317	4.375	4.304	4.348	13,248,483	+0.03(+0.69%)
Jun 20, 2006	4.379	4.386	4.304	4.319	15,883,146	-0.05(-1.07%)
Jun 19, 2006	4.414	4.417	4.340	4.365	12,372,165	-0.00(-0.10%)
Jun 16, 2006	4.372	4.429	4.362	4.369	9,910,672	-0.02(-0.48%)
Jun 15, 2006	4.313	4.427	4.304	4.391	16,062,025	+0.08(+1.79%)
Jun 14, 2006	4.267	4.320	4.267	4.313	15,885,049	+0.04(+0.87%)
Jun 13, 2006	4.256	4.321	4.251	4.276	14,248,494	+0.01(+0.30%)
Jun 12, 2006	4.270	4.325	4.256	4.263	14,086,741	+0.00(+0.00%)
Jun 09, 2006	4.254	4.294	4.241	4.263	7,736,527	+0.03(+0.60%)
Jun 08, 2006	4.235	4.255	4.159	4.238	16,604,372	-0.00(-0.11%)
Jun 07, 2006	4.217	4.266	4.217	4.243	22,564,476	+0.03(+0.67%)
Jun 06, 2006	4.230	4.242	4.199	4.214	11,080,999	-0.00(-0.06%)
Jun 05, 2006	4.298	4.299	4.212	4.217	17,313,228	-0.08(-1.88%)
Jun 02, 2006	4.276	4.317	4.260	4.298	12,750,856	+0.02(+0.45%)
Jun 01, 2006	4.226	4.284	4.218	4.279	13,163,800	+0.06(+1.38%)
May 31, 2006	4.204	4.236	4.204	4.220	12,716,602	+0.02(+0.39%)
May 30, 2006	4.249	4.251	4.203	4.204	9,176,125	-0.05(-1.25%)
May 26, 2006	4.200	4.284	4.197	4.257	14,967,817	+0.07(+1.71%)
May 25, 2006	4.186	4.192	4.150	4.186	7,199,890	+0.02(+0.49%)
May 24, 2006	4.151	4.181	4.120	4.165	15,923,108	+0.01(+0.34%)
May 23, 2006	4.136	4.283	4.136	4.151	31,776,758	+0.05(+1.30%)
May 22, 2006	4.125	4.154	4.067	4.098	27,479,850	-0.04(-0.91%)
May 19, 2006	4.183	4.186	4.087	4.136	37,037,520	-0.06(-1.32%)
May 18, 2006	4.178	4.254	4.178	4.191	14,101,965	-0.03(-0.68%)
May 17, 2006	4.207	4.251	4.193	4.220	18,085,834	-0.02(-0.46%)
May 16, 2006	4.299	4.314	4.231	4.239	15,318,915	-0.05(-1.19%)
May 15, 2006	4.256	4.293	4.256	4.290	11,670,920	+0.01(+0.17%)
May 12, 2006	4.256	4.304	4.253	4.283	12,267,501	+0.01(+0.23%)
May 11, 2006	4.358	4.367	4.264	4.273	10,323,616	-0.05(-1.24%)
May 10, 2006	4.330	4.357	4.320	4.326	8,701,334	+0.01(+0.16%)
May 09, 2006	4.327	4.354	4.316	4.320	8,237,009	-0.00(-0.06%)
May 08, 2006	4.288	4.332	4.284	4.322	9,316,945	+0.04(+0.86%)
May 05, 2006	4.266	4.287	4.253	4.285	8,130,442	+0.03(+0.73%)
May 04, 2006	4.275	4.304	4.254	4.254	10,412,105	-0.01(-0.21%)
May 03, 2006	4.287	4.299	4.233	4.263	14,257,057	-0.02(-0.54%)
May 02, 2006	4.314	4.325	4.286	4.286	9,125,696	-0.01(-0.16%)
May 01, 2006	4.311	4.331	4.284	4.293	11,361,687	-0.01(-0.17%)
Apr 28, 2006	4.317	4.330	4.271	4.301	7,877,347	+0.00(+0.00%)
Apr 27, 2006	4.223	4.306	4.223	4.301	12,304,609	+0.03(+0.71%)
Apr 26, 2006	4.323	4.334	4.254	4.270	14,843,172	-0.04(-0.93%)
Apr 25, 2006	4.341	4.353	4.293	4.310	11,679,483	-0.04(-0.82%)
Apr 24, 2006	4.363	4.363	4.335	4.346	13,598,629	-0.02(-0.39%)
Apr 21, 2006	4.367	4.369	4.336	4.363	10,973,481	+0.01(+0.23%)
Apr 20, 2006	4.312	4.362	4.311	4.353	8,854,523	+0.04(+0.86%)
Apr 19, 2006	4.299	4.331	4.285	4.315	11,749,893	+0.02(+0.45%)
Apr 18, 2006	4.296	4.316	4.282	4.296	20,439,810	-0.00(-0.07%)
Apr 17, 2006	4.374	4.375	4.270	4.299	19,831,810	-0.08(-1.79%)
Apr 13, 2006	4.338	4.398	4.338	4.377	16,077,249	+0.04(+0.91%)
Apr 12, 2006	4.335	4.351	4.311	4.338	14,192,356	+0.00(+0.07%)
Apr 11, 2006	4.391	4.411	4.325	4.335	11,931,627	-0.03(-0.72%)
Apr 10, 2006	4.405	4.419	4.346	4.366	12,753,710	-0.03(-0.65%)
Apr 07, 2006	4.475	4.485	4.390	4.395	12,404,515	-0.06(-1.45%)
Apr 06, 2006	4.451	4.473	4.409	4.459	13,460,664	+0.02(+0.34%)
Apr 05, 2006	4.461	4.475	4.426	4.444	9,269,371	-0.02(-0.55%)
Apr 04, 2006	4.448	4.476	4.415	4.469	9,175,174	+0.01(+0.15%)
Apr 03, 2006	4.472	4.512	4.448	4.462	13,689,020	-0.01(-0.22%)
Mar 31, 2006	4.467	4.477	4.448	4.472	10,153,301	+0.01(+0.12%)
Mar 30, 2006	4.514	4.516	4.449	4.467	14,120,043	-0.03(-0.63%)
Mar 29, 2006	4.472	4.496	4.467	4.495	7,962,029	+0.02(+0.40%)
Mar 28, 2006	4.482	4.511	4.455	4.477	10,066,715	-0.01(-0.29%)
Mar 27, 2006	4.511	4.511	4.469	4.490	9,746,065	-0.03(-0.59%)
Mar 24, 2006	4.525	4.558	4.494	4.517	14,751,829	-0.00(-0.06%)
Mar 23, 2006	4.559	4.577	4.519	4.520	28,046,934	-0.04(-0.93%)
Mar 22, 2006	4.461	4.581	4.440	4.562	46,088,048	+0.10(+2.20%)
Mar 21, 2006	4.494	4.494	4.450	4.464	22,881,320	-0.03(-0.65%)
Mar 20, 2006	4.467	4.531	4.461	4.494	18,086,786	+0.00(+0.11%)
Mar 17, 2006	4.507	4.515	4.482	4.489	13,345,534	-0.03(-0.70%)
Mar 16, 2006	4.467	4.544	4.467	4.520	14,675,711	+0.05(+1.18%)
Mar 15, 2006	4.467	4.481	4.436	4.468	13,948,776	+0.02(+0.47%)
Mar 14, 2006	4.435	4.448	4.424	4.447	9,943,022	+0.01(+0.20%)
Mar 13, 2006	4.466	4.468	4.428	4.438	10,772,718	-0.03(-0.64%)
Mar 10, 2006	4.485	4.506	4.456	4.466	10,793,650	-0.02(-0.42%)
Mar 09, 2006	4.456	4.492	4.453	4.485	14,005,865	+0.02(+0.41%)
Mar 08, 2006	4.454	4.471	4.440	4.467	23,670,102	+0.01(+0.12%)
Mar 07, 2006	4.501	4.501	4.416	4.461	29,020,304	-0.12(-2.54%)
Mar 06, 2006	4.546	4.626	4.532	4.578	14,884,086	+0.04(+0.94%)
Mar 03, 2006	4.511	4.557	4.508	4.535	9,975,373	+0.01(+0.29%)
Mar 02, 2006	4.506	4.540	4.485	4.522	16,503,514	-0.01(-0.30%)
Mar 01, 2006	4.553	4.579	4.530	4.536	12,742,292	-0.02(-0.54%)
Feb 28, 2006	4.588	4.615	4.552	4.560	22,212,426	-0.03(-0.60%)
Feb 27, 2006	4.583	4.609	4.554	4.588	8,538,630	+0.01(+0.11%)
Feb 24, 2006	4.549	4.598	4.540	4.582	13,100,051	+0.03(+0.73%)
Feb 23, 2006	4.516	4.593	4.506	4.549	12,022,018	+0.03(+0.73%)
Feb 22, 2006	4.480	4.568	4.472	4.516	14,314,146	+0.05(+1.01%)
Feb 21, 2006	4.456	4.482	4.440	4.471	10,399,735	+0.01(+0.21%)
Feb 17, 2006	4.427	4.479	4.419	4.461	9,516,757	+0.01(+0.17%)
Feb 16, 2006	4.464	4.471	4.431	4.454	7,438,713	+0.03(+0.58%)
Feb 15, 2006	4.427	4.467	4.401	4.428	11,243,703	+0.01(+0.32%)
Feb 14, 2006	4.429	4.448	4.394	4.414	13,984,932	-0.01(-0.33%)
Feb 13, 2006	4.422	4.433	4.370	4.429	11,314,113	-0.01(-0.23%)
Feb 10, 2006	4.450	4.450	4.365	4.439	12,296,997	+0.03(+0.69%)
Feb 09, 2006	4.404	4.437	4.393	4.408	10,981,093	-0.03(-0.59%)
Feb 08, 2006	4.399	4.464	4.388	4.435	22,165,804	+0.05(+1.11%)
Feb 07, 2006	4.430	4.451	4.373	4.386	12,332,202	-0.04(-0.82%)
Feb 06, 2006	4.488	4.506	4.416	4.422	22,890,836	+0.02(+0.55%)
Feb 03, 2006	4.356	4.405	4.348	4.398	18,823,236	+0.02(+0.41%)
Feb 02, 2006	4.371	4.409	4.362	4.380	24,339,948	+0.01(+0.26%)
Feb 01, 2006	4.270	4.420	4.268	4.368	42,252,612	+0.11(+2.69%)
Jan 31, 2006	4.299	4.312	4.250	4.254	24,201,030	-0.04(-1.04%)
Jan 30, 2006	4.342	4.351	4.235	4.299	93,934,440	-0.07(-1.62%)
Jan 27, 2006	4.426	4.447	4.366	4.369	20,249,512	-0.04(-0.99%)
Jan 26, 2006	4.474	4.474	4.403	4.413	18,988,794	-0.01(-0.33%)
Jan 25, 2006	4.417	4.443	4.409	4.428	12,213,266	+0.01(+0.29%)
Jan 24, 2006	4.430	4.441	4.368	4.415	19,981,194	+0.03(+0.68%)
Jan 23, 2006	4.393	4.414	4.281	4.385	45,520,964	-0.04(-0.89%)
Jan 20, 2006	4.472	4.500	4.405	4.425	19,186,702	-0.03(-0.59%)
Jan 19, 2006	4.461	4.465	4.414	4.451	10,571,954	+0.00(+0.07%)
Jan 18, 2006	4.469	4.490	4.433	4.448	10,944,936	-0.03(-0.66%)
Jan 17, 2006	4.519	4.519	4.472	4.477	13,172,364	-0.05(-1.16%)
Jan 13, 2006	4.556	4.578	4.490	4.530	11,432,097	-0.01(-0.13%)
Jan 12, 2006	4.633	4.633	4.520	4.536	13,272,270	-0.05(-1.13%)
Jan 11, 2006	4.588	4.628	4.572	4.588	12,336,960	+0.01(+0.14%)
Jan 10, 2006	4.543	4.617	4.539	4.581	14,079,129	+0.01(+0.21%)
Jan 09, 2006	4.509	4.615	4.507	4.572	12,418,787	+0.06(+1.40%)
Jan 06, 2006	4.535	4.552	4.503	4.509	9,007,712	-0.01(-0.31%)
Jan 05, 2006	4.496	4.551	4.496	4.523	11,008,686	+0.03(+0.61%)
Jan 04, 2006	4.501	4.540	4.485	4.496	18,829,896	-0.02(-0.47%)
Jan 03, 2006	4.561	4.593	4.485	4.517	21,965,992	-0.04(-0.97%)
Dec 30, 2005	4.584	4.619	4.554	4.561	6,076,185	-0.03(-0.70%)
Dec 29, 2005	4.609	4.631	4.593	4.593	6,341,650	-0.01(-0.23%)
Dec 28, 2005	4.577	4.637	4.577	4.603	11,856,459	+0.03(+0.59%)
Dec 27, 2005	4.595	4.637	4.569	4.577	16,372,209	+0.00(+0.10%)
Dec 23, 2005	4.556	4.596	4.548	4.572	19,216,198	+0.04(+0.88%)
Dec 22, 2005	4.482	4.551	4.480	4.532	18,593,928	+0.03(+0.57%)
Dec 21, 2005	4.460	4.528	4.401	4.506	82,506,152	-0.14(-3.09%)
Dec 20, 2005	4.571	4.664	4.552	4.650	21,573,980	+0.06(+1.40%)
Dec 19, 2005	4.658	4.698	4.581	4.585	16,102,939	-0.07(-1.40%)
Dec 16, 2005	4.729	4.734	4.647	4.651	18,195,256	-0.07(-1.39%)
Dec 15, 2005	4.800	4.804	4.698	4.716	19,952,648	-0.09(-1.85%)
Dec 14, 2005	4.630	4.810	4.628	4.805	54,387,856	+0.18(+4.00%)
Dec 13, 2005	4.594	4.632	4.564	4.620	17,438,824	+0.03(+0.58%)
Dec 12, 2005	4.588	4.606	4.559	4.593	18,593,928	+0.08(+1.76%)
Dec 09, 2005	4.527	4.531	4.481	4.514	14,359,818	+0.00(+0.00%)
Dec 08, 2005	4.533	4.533	4.503	4.514	14,641,457	-0.04(-0.92%)
Dec 07, 2005	4.587	4.600	4.544	4.556	9,346,441	-0.02(-0.49%)
Dec 06, 2005	4.598	4.612	4.574	4.579	13,601,484	-0.01(-0.23%)
Dec 05, 2005	4.572	4.621	4.564	4.589	10,549,119	-0.01(-0.31%)
Dec 02, 2005	4.509	4.636	4.509	4.603	19,397,932	+0.11(+2.37%)
Dec 01, 2005	4.482	4.528	4.469	4.497	11,227,528	+0.01(+0.32%)
Nov 30, 2005	4.546	4.553	4.481	4.482	11,231,334	-0.03(-0.70%)
Nov 29, 2005	4.543	4.551	4.509	4.514	9,345,490	-0.03(-0.64%)
Nov 28, 2005	4.649	4.649	4.543	4.543	13,638,592	-0.09(-2.00%)
Nov 25, 2005	4.618	4.653	4.583	4.635	4,397,765	+0.03(+0.60%)
Nov 23, 2005	4.572	4.624	4.572	4.608	8,449,190	+0.04(+0.78%)
Nov 22, 2005	4.553	4.584	4.542	4.572	14,305,583	+0.03(+0.65%)
Nov 21, 2005	4.558	4.579	4.510	4.542	26,465,566	-0.07(-1.44%)
Nov 18, 2005	4.611	4.611	4.551	4.609	14,083,887	+0.04(+0.94%)
Nov 17, 2005	4.556	4.580	4.538	4.565	7,922,067	+0.05(+1.06%)
Nov 16, 2005	4.509	4.531	4.479	4.518	7,167,539	+0.02(+0.44%)
Nov 15, 2005	4.546	4.562	4.476	4.498	11,264,636	-0.05(-1.06%)
Nov 14, 2005	4.568	4.585	4.544	4.546	5,449,157	-0.02(-0.47%)
Nov 11, 2005	4.598	4.598	4.559	4.568	6,189,412	-0.02(-0.46%)
Nov 10, 2005	4.546	4.598	4.543	4.589	7,953,466	+0.04(+0.82%)
Nov 09, 2005	4.577	4.582	4.541	4.551	8,293,146	-0.01(-0.24%)
Nov 08, 2005	4.611	4.611	4.548	4.562	13,014,417	-0.06(-1.34%)
Nov 07, 2005	4.614	4.635	4.611	4.624	17,544,440	+0.01(+0.23%)
Nov 04, 2005	4.572	4.624	4.570	4.614	18,514,954	+0.04(+0.80%)
Nov 03, 2005	4.173	4.584	4.517	4.577	20,628,204	+0.08(+1.81%)
Nov 02, 2005	4.414	4.512	4.410	4.496	17,404,570	+0.08(+1.83%)
Nov 01, 2005	4.417	4.427	4.384	4.415	10,560,536	-0.00(-0.05%)
Oct 31, 2005	4.362	4.428	4.359	4.417	20,418,876	+0.07(+1.51%)
Oct 28, 2005	4.331	4.378	4.331	4.351	10,570,051	+0.02(+0.49%)
Oct 27, 2005	4.405	4.406	4.330	4.330	14,594,834	-0.08(-1.71%)
Oct 26, 2005	4.378	4.427	4.349	4.405	12,179,964	+0.02(+0.37%)
Oct 25, 2005	4.398	4.427	4.374	4.389	12,648,095	-0.03(-0.69%)
Oct 24, 2005	4.391	4.431	4.351	4.419	15,708,072	+0.03(+0.74%)
Oct 21, 2005	4.373	4.427	4.364	4.387	12,317,930	+0.01(+0.34%)
Oct 20, 2005	4.335	4.401	4.335	4.372	19,032,562	+0.04(+0.91%)
Oct 19, 2005	4.275	4.335	4.242	4.333	15,305,594	+0.05(+1.23%)
Oct 18, 2005	4.317	4.320	4.262	4.280	11,061,969	-0.04(-0.88%)
Oct 17, 2005	4.288	4.326	4.272	4.318	10,161,864	+0.02(+0.58%)
Oct 14, 2005	4.262	4.308	4.230	4.293	12,549,141	+0.05(+1.16%)
Oct 13, 2005	4.301	4.311	4.201	4.244	15,946,895	-0.06(-1.42%)
Oct 12, 2005	4.358	4.367	4.293	4.305	15,219,009	-0.06(-1.28%)
Oct 11, 2005	4.347	4.401	4.326	4.361	14,223,755	+0.02(+0.48%)
Oct 10, 2005	4.350	4.403	4.323	4.340	11,572,917	-0.01(-0.23%)
Oct 07, 2005	4.327	4.377	4.307	4.350	12,767,031	+0.04(+0.82%)
Oct 06, 2005	4.283	4.383	4.279	4.314	16,254,225	+0.03(+0.75%)
Oct 05, 2005	4.343	4.359	4.282	4.282	12,928,783	-0.06(-1.40%)
Oct 04, 2005	4.325	4.413	4.343	4.343	20,091,566	+0.02(+0.43%)
Oct 03, 2005	4.292	4.341	4.292	4.325	22,375,130	+0.03(+0.76%)
Sep 30, 2005	4.262	4.292	4.252	4.292	16,792,766	+0.03(+0.72%)
Sep 29, 2005	4.270	4.279	4.236	4.262	18,961,200	-0.01(-0.25%)
Sep 28, 2005	4.272	4.309	4.263	4.272	12,990,630	-0.02(-0.37%)
Sep 27, 2005	4.301	4.311	4.276	4.288	12,179,013	+0.01(+0.31%)
Sep 26, 2005	4.322	4.335	4.264	4.275	20,897,474	+0.00(+0.10%)
Sep 23, 2005	4.271	4.306	4.187	4.271	15,911,690	+0.02(+0.40%)
Sep 22, 2005	4.204	4.274	4.199	4.254	23,103,968	+0.08(+1.95%)
Sep 21, 2005	4.214	4.250	4.172	4.172	24,205,788	-0.03(-0.75%)
Sep 20, 2005	4.412	4.414	4.183	4.204	43,485,736	-0.18(-4.13%)
Sep 19, 2005	4.385	4.480	4.304	4.385	99,587,216	+0.26(+6.36%)
Sep 16, 2005	4.172	4.189	4.119	4.123	65,649,636	-0.03(-0.61%)
Sep 15, 2005	4.138	4.156	4.118	4.148	28,138,278	+0.02(+0.57%)
Sep 14, 2005	4.166	4.177	4.117	4.125	22,241,922	-0.04(-1.00%)
Sep 13, 2005	4.235	4.288	4.162	4.166	25,123,972	-0.04(-0.90%)
Sep 12, 2005	4.149	4.253	4.135	4.204	26,869,948	+0.08(+1.88%)
Sep 09, 2005	4.130	4.178	4.126	4.126	20,083,002	+0.00(+0.01%)
Sep 08, 2005	4.046	4.136	4.034	4.126	32,824,342	+0.08(+1.87%)
Sep 07, 2005	4.117	4.117	4.043	4.050	29,209,650	-0.05(-1.10%)
Sep 06, 2005	4.048	4.100	4.022	4.095	20,886,056	+0.05(+1.18%)
Sep 02, 2005	4.122	4.144	4.044	4.047	14,573,902	-0.06(-1.57%)
Sep 01, 2005	4.147	4.163	4.102	4.112	12,039,145	-0.03(-0.84%)
Aug 31, 2005	4.115	4.150	4.084	4.147	11,697,561	+0.03(+0.78%)
Aug 30, 2005	4.141	4.144	4.065	4.115	25,619,696	-0.06(-1.44%)
Aug 29, 2005	4.162	4.192	4.146	4.175	9,317,896	-0.01(-0.35%)
Aug 26, 2005	4.197	4.208	4.163	4.189	11,912,597	-0.01(-0.19%)
Aug 25, 2005	4.188	4.232	4.181	4.197	11,131,428	+0.01(+0.21%)
Aug 24, 2005	4.159	4.217	4.142	4.188	20,789,004	+0.03(+0.81%)
Aug 23, 2005	4.178	4.194	4.137	4.155	19,378,902	-0.01(-0.26%)
Aug 22, 2005	4.260	4.260	4.136	4.166	23,482,660	-0.06(-1.33%)
Aug 19, 2005	4.267	4.283	4.212	4.222	18,171,468	-0.02(-0.50%)
Aug 18, 2005	4.196	4.276	4.180	4.243	24,085,902	+0.04(+0.98%)
Aug 17, 2005	4.256	4.268	4.181	4.202	27,070,710	-0.04(-1.04%)
Aug 16, 2005	4.318	4.318	4.238	4.246	13,232,307	-0.07(-1.67%)
Aug 15, 2005	4.290	4.346	4.283	4.318	14,988,749	+0.03(+0.72%)
Aug 12, 2005	4.294	4.333	4.255	4.287	13,296,057	-0.02(-0.46%)
Aug 11, 2005	4.362	4.371	4.267	4.307	17,796,582	-0.04(-0.90%)
Aug 10, 2005	4.425	4.426	4.336	4.346	24,652,034	-0.05(-1.19%)
Aug 09, 2005	4.454	4.455	4.397	4.398	8,965,847	-0.03(-0.72%)
Aug 08, 2005	4.468	4.494	4.425	4.430	12,555,801	-0.04(-0.85%)
Aug 05, 2005	4.478	4.478	4.426	4.468	7,814,549	-0.01(-0.20%)
Aug 04, 2005	4.530	4.558	4.472	4.477	12,788,915	-0.09(-1.98%)
Aug 03, 2005	4.523	4.677	4.508	4.568	32,242,034	+0.06(+1.27%)
Aug 02, 2005	4.354	4.510	4.202	4.510	44,189,836	+0.16(+3.58%)

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.