Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	11.35	11.51	11.26	11.27	12,237,056	-0.05(-0.48%)
Apr 27, 2007	11.23	11.36	11.20	11.32	9,376,631	+0.06(+0.52%)
Apr 26, 2007	11.22	11.31	11.16	11.27	14,761,065	+0.05(+0.41%)
Apr 25, 2007	11.27	11.30	11.17	11.22	11,356,434	+0.02(+0.21%)
Apr 24, 2007	11.27	11.27	11.05	11.20	11,588,832	-0.01(-0.09%)
Apr 23, 2007	11.18	11.35	11.18	11.21	11,874,610	+0.01(+0.06%)
Apr 20, 2007	11.19	11.24	11.11	11.20	17,273,332	+0.01(+0.09%)
Apr 19, 2007	11.40	11.40	11.16	11.19	10,942,294	-0.09(-0.76%)
Apr 18, 2007	11.32	11.32	11.22	11.28	9,906,181	-0.05(-0.48%)
Apr 17, 2007	11.38	11.38	11.21	11.33	10,286,581	-0.05(-0.40%)
Apr 16, 2007	11.30	11.40	11.23	11.38	11,715,950	+0.15(+1.34%)
Apr 13, 2007	11.53	11.53	11.17	11.23	10,242,138	-0.12(-1.07%)
Apr 12, 2007	11.26	11.37	11.17	11.35	9,620,403	+0.05(+0.44%)
Apr 11, 2007	11.37	11.47	11.26	11.30	12,767,413	-0.00(-0.04%)
Apr 10, 2007	11.24	11.31	11.16	11.30	16,429,857	+0.02(+0.20%)
Apr 09, 2007	11.18	11.32	11.18	11.28	13,895,606	+0.09(+0.78%)
Apr 05, 2007	11.21	11.26	11.14	11.19	10,903,059	-0.02(-0.21%)
Apr 04, 2007	11.18	11.30	11.13	11.21	14,227,262	+0.08(+0.73%)
Apr 03, 2007	11.14	11.26	11.10	11.13	12,860,975	+5.56(+99.94%)
Apr 02, 2007	5.587	5.607	5.540	5.568	10,789,800	+0.01(+0.16%)
Mar 30, 2007	5.503	5.581	5.480	5.559	14,892,007	+0.07(+1.23%)
Mar 29, 2007	5.498	5.532	5.467	5.491	15,738,828	-0.01(-0.15%)
Mar 28, 2007	5.566	5.567	5.487	5.500	21,549,970	-0.08(-1.35%)
Mar 27, 2007	5.676	5.677	5.564	5.575	21,332,052	-0.12(-2.04%)
Mar 26, 2007	5.704	5.723	5.619	5.691	13,858,188	-0.01(-0.24%)
Mar 23, 2007	5.566	5.716	5.493	5.705	41,836,216	+0.02(+0.41%)
Mar 22, 2007	5.691	5.701	5.589	5.681	30,235,142	-0.01(-0.23%)
Mar 21, 2007	5.715	5.760	5.658	5.694	18,296,992	-0.02(-0.37%)
Mar 20, 2007	5.667	5.720	5.649	5.715	10,450,498	+0.05(+0.86%)
Mar 19, 2007	5.639	5.682	5.622	5.667	13,797,639	+0.04(+0.79%)
Mar 16, 2007	5.535	5.635	5.527	5.622	23,049,588	+0.09(+1.71%)
Mar 15, 2007	5.480	5.559	5.480	5.527	14,039,451	+0.04(+0.80%)
Mar 14, 2007	5.472	5.500	5.375	5.483	16,153,637	+0.01(+0.21%)
Mar 13, 2007	5.524	5.514	5.384	5.472	13,327,395	-0.05(-0.95%)
Mar 12, 2007	5.519	5.550	5.503	5.524	10,506,889	-0.01(-0.24%)
Mar 09, 2007	5.511	5.560	5.488	5.537	12,650,703	+0.07(+1.19%)
Mar 08, 2007	5.503	5.566	5.467	5.472	15,271,452	+0.00(+0.01%)
Mar 07, 2007	5.488	5.520	5.417	5.471	22,568,736	-0.03(-0.49%)
Mar 06, 2007	5.386	5.519	5.378	5.498	15,367,985	+0.14(+2.58%)
Mar 05, 2007	5.434	5.454	5.360	5.360	14,293,689	-0.07(-1.35%)
Mar 02, 2007	5.503	5.539	5.433	5.433	13,529,065	-0.07(-1.36%)
Mar 01, 2007	5.394	5.544	5.345	5.508	20,234,912	+0.04(+0.78%)
Feb 28, 2007	5.480	5.499	5.403	5.465	21,352,124	+0.03(+0.48%)
Feb 27, 2007	5.621	5.641	5.401	5.439	22,012,568	-0.20(-3.58%)
Feb 26, 2007	5.697	5.697	5.608	5.641	15,827,782	-0.01(-0.19%)
Feb 23, 2007	5.662	5.662	5.607	5.652	8,640,251	-0.01(-0.18%)
Feb 22, 2007	5.592	5.666	5.579	5.662	13,681,034	+0.06(+1.05%)
Feb 21, 2007	5.587	5.617	5.572	5.603	13,220,348	+0.02(+0.39%)
Feb 20, 2007	5.561	5.603	5.526	5.581	16,809,302	+0.02(+0.37%)
Feb 16, 2007	5.571	5.624	5.528	5.561	18,128,278	+0.04(+0.75%)
Feb 15, 2007	5.505	5.530	5.482	5.520	13,550,092	+0.01(+0.12%)
Feb 14, 2007	5.503	5.534	5.490	5.513	15,958,686	+0.01(+0.17%)
Feb 13, 2007	5.411	5.523	5.411	5.503	21,749,202	+0.04(+0.80%)
Feb 12, 2007	5.420	5.463	5.400	5.460	23,929,710	+0.04(+0.74%)
Feb 09, 2007	5.392	5.447	5.392	5.420	19,806,628	+0.01(+0.20%)
Feb 08, 2007	5.373	5.425	5.349	5.409	18,523,014	+0.03(+0.48%)
Feb 07, 2007	5.329	5.388	5.306	5.383	24,004,412	+0.09(+1.71%)
Feb 06, 2007	5.201	5.298	5.201	5.293	13,728,823	+0.09(+1.76%)
Feb 05, 2007	5.210	5.248	5.150	5.201	14,081,506	-0.04(-0.78%)
Feb 02, 2007	5.284	5.306	5.221	5.242	13,075,069	-0.03(-0.48%)
Feb 01, 2007	5.159	5.285	5.150	5.267	29,548,892	+0.10(+1.89%)
Jan 31, 2007	5.114	5.192	5.101	5.169	20,568,384	+0.06(+1.08%)
Jan 30, 2007	5.048	5.116	5.048	5.114	23,599,162	+0.07(+1.48%)
Jan 29, 2007	4.989	5.055	4.988	5.039	19,483,574	+0.06(+1.18%)
Jan 26, 2007	5.022	5.057	4.966	4.980	13,119,991	-0.03(-0.67%)
Jan 25, 2007	5.069	5.109	5.013	5.014	12,116,422	-0.05(-1.03%)
Jan 24, 2007	5.064	5.089	5.053	5.066	10,598,644	+0.00(+0.08%)
Jan 23, 2007	5.111	5.142	5.033	5.062	16,241,568	-0.05(-0.96%)
Jan 22, 2007	5.239	5.239	5.098	5.111	23,314,340	-0.12(-2.24%)
Jan 19, 2007	5.231	5.241	5.204	5.228	13,289,164	+0.01(+0.27%)
Jan 18, 2007	5.222	5.244	5.179	5.214	19,535,186	-0.01(-0.15%)
Jan 17, 2007	5.221	5.226	5.182	5.222	12,858,107	-0.01(-0.15%)
Jan 16, 2007	5.205	5.231	5.190	5.230	11,068,887	+0.01(+0.21%)
Jan 12, 2007	5.208	5.232	5.196	5.219	11,099,472	-0.01(-0.22%)
Jan 11, 2007	5.226	5.250	5.202	5.230	17,103,682	+0.01(+0.22%)
Jan 10, 2007	5.192	5.223	5.174	5.219	15,546,716	+0.00(+0.00%)
Jan 09, 2007	5.154	5.228	5.146	5.219	18,120,632	+0.06(+1.25%)
Jan 08, 2007	5.153	5.178	5.107	5.154	12,078,191	-0.02(-0.30%)
Jan 05, 2007	5.132	5.200	5.111	5.170	17,917,050	+0.01(+0.16%)
Jan 04, 2007	5.109	5.177	5.067	5.162	18,020,274	+0.05(+1.02%)
Jan 03, 2007	5.127	5.216	5.064	5.109	20,667,786	-0.07(-1.37%)
Dec 29, 2006	5.189	5.226	5.169	5.181	7,963,558	-0.01(-0.17%)
Dec 28, 2006	5.210	5.224	5.188	5.189	7,259,148	-0.02(-0.32%)
Dec 27, 2006	5.244	5.244	5.196	5.206	7,948,266	-0.03(-0.58%)
Dec 26, 2006	5.228	5.256	5.204	5.237	7,709,321	+0.01(+0.16%)
Dec 22, 2006	5.217	5.241	5.181	5.228	11,889,902	-0.02(-0.35%)
Dec 21, 2006	5.189	5.294	5.167	5.247	41,397,696	+0.03(+0.51%)
Dec 20, 2006	5.074	5.236	5.058	5.220	34,063,040	+0.19(+3.73%)
Dec 19, 2006	5.031	5.040	4.959	5.032	15,880,283	+0.00(+0.01%)
Dec 18, 2006	5.068	5.090	5.027	5.031	10,365,433	+0.01(+0.14%)
Dec 15, 2006	5.082	5.086	5.022	5.025	13,095,141	-0.05(-0.98%)
Dec 14, 2006	5.025	5.087	5.018	5.074	13,986,883	+0.06(+1.20%)
Dec 13, 2006	5.039	5.051	4.978	5.014	17,822,428	-0.04(-0.75%)
Dec 12, 2006	5.088	5.093	5.041	5.052	16,716,591	-0.05(-0.90%)
Dec 11, 2006	5.071	5.125	5.044	5.098	17,748,834	+0.02(+0.42%)
Dec 08, 2006	5.098	5.137	5.059	5.076	9,969,740	-0.05(-0.92%)
Dec 07, 2006	5.127	5.158	5.113	5.124	8,929,852	-0.01(-0.26%)
Dec 06, 2006	5.166	5.166	5.119	5.137	17,362,698	-0.02(-0.31%)
Dec 05, 2006	5.120	5.178	5.109	5.153	17,011,926	+0.02(+0.38%)
Dec 04, 2006	5.074	5.144	5.040	5.134	15,588,771	+0.03(+0.55%)
Dec 01, 2006	5.121	5.187	5.028	5.106	16,394,493	-0.07(-1.36%)
Nov 30, 2006	5.068	5.195	5.050	5.176	20,057,042	+0.11(+2.15%)
Nov 29, 2006	5.056	5.084	5.045	5.068	8,390,792	+0.05(+0.91%)
Nov 28, 2006	4.981	5.027	4.972	5.022	8,981,464	+0.01(+0.13%)
Nov 27, 2006	5.047	5.068	5.006	5.016	10,470,569	-0.04(-0.88%)
Nov 24, 2006	5.050	5.092	5.027	5.060	6,467,762	-0.02(-0.31%)
Nov 22, 2006	5.040	5.076	5.029	5.076	5,460,370	+0.02(+0.47%)
Nov 21, 2006	5.022	5.069	4.997	5.052	9,347,528	+0.01(+0.25%)
Nov 20, 2006	4.996	5.048	4.979	5.040	11,599,345	+0.04(+0.80%)
Nov 17, 2006	4.971	5.011	4.959	5.000	12,001,729	+0.02(+0.37%)
Nov 16, 2006	5.014	5.017	4.953	4.982	8,016,126	-0.01(-0.27%)
Nov 15, 2006	4.954	5.018	4.954	4.995	16,338,102	+0.04(+0.83%)
Nov 14, 2006	4.936	4.959	4.901	4.954	8,620,179	+0.03(+0.62%)
Nov 13, 2006	4.902	4.970	4.899	4.924	14,334,787	+0.00(+0.05%)
Nov 10, 2006	4.860	4.923	4.850	4.921	10,427,559	+0.07(+1.41%)
Nov 09, 2006	4.883	4.883	4.824	4.853	11,324,081	-0.01(-0.24%)
Nov 08, 2006	4.790	4.885	4.789	4.864	10,692,310	+0.03(+0.55%)
Nov 07, 2006	4.858	4.876	4.833	4.837	16,851,356	-0.02(-0.39%)
Nov 06, 2006	4.842	4.871	4.821	4.856	13,719,265	+0.01(+0.28%)
Nov 03, 2006	4.865	4.904	4.820	4.843	14,090,108	-0.01(-0.25%)
Nov 02, 2006	4.750	4.860	4.739	4.855	19,893,604	+0.07(+1.54%)
Nov 01, 2006	4.818	4.818	4.765	4.781	17,785,152	-0.03(-0.53%)
Oct 31, 2006	4.802	4.818	4.765	4.807	11,046,904	-0.01(-0.14%)
Oct 30, 2006	4.777	4.826	4.762	4.813	12,493,955	+0.01(+0.16%)
Oct 27, 2006	4.864	4.878	4.797	4.806	13,330,263	-0.09(-1.93%)
Oct 26, 2006	4.868	4.921	4.842	4.900	19,206,398	+0.02(+0.34%)
Oct 25, 2006	4.781	4.884	4.781	4.883	26,846,902	+0.12(+2.44%)
Oct 24, 2006	4.685	4.774	4.661	4.767	13,717,353	+0.04(+0.87%)
Oct 23, 2006	4.635	4.728	4.633	4.726	11,395,764	+0.09(+1.96%)
Oct 20, 2006	4.677	4.680	4.612	4.635	11,300,186	-0.04(-0.89%)
Oct 19, 2006	4.635	4.686	4.615	4.677	8,234,044	+0.02(+0.44%)
Oct 18, 2006	4.699	4.703	4.615	4.656	17,467,834	-0.04(-0.82%)
Oct 17, 2006	4.708	4.725	4.671	4.695	13,854,030	-0.04(-0.86%)
Oct 16, 2006	4.687	4.747	4.687	4.736	15,213,149	+0.05(+1.04%)
Oct 13, 2006	4.682	4.710	4.672	4.687	10,649,300	-0.01(-0.23%)
Oct 12, 2006	4.621	4.709	4.612	4.698	19,130,890	+0.07(+1.55%)
Oct 11, 2006	4.630	4.642	4.592	4.627	8,500,707	-0.01(-0.16%)
Oct 10, 2006	4.624	4.674	4.624	4.634	11,023,010	+0.01(+0.14%)
Oct 09, 2006	4.588	4.639	4.578	4.628	9,272,021	+0.02(+0.35%)
Oct 06, 2006	4.642	4.642	4.572	4.611	15,320,196	-0.04(-0.97%)
Oct 05, 2006	4.643	4.679	4.625	4.656	16,283,623	-0.02(-0.32%)
Oct 04, 2006	4.588	4.686	4.588	4.672	22,343,268	+0.08(+1.64%)
Oct 03, 2006	4.563	4.602	4.548	4.596	13,408,637	+0.02(+0.43%)
Oct 02, 2006	4.550	4.602	4.547	4.576	11,417,747	-0.01(-0.16%)
Sep 29, 2006	4.630	4.630	4.581	4.584	13,578,765	-0.04(-0.77%)
Sep 28, 2006	4.609	4.631	4.593	4.619	13,054,042	+0.01(+0.22%)
Sep 27, 2006	4.583	4.651	4.580	4.609	36,305,300	-0.01(-0.32%)
Sep 26, 2006	4.496	4.642	4.483	4.624	40,482,060	+0.10(+2.17%)
Sep 25, 2006	4.523	4.549	4.463	4.526	33,489,572	+0.01(+0.17%)
Sep 22, 2006	4.507	4.544	4.438	4.518	73,553,000	+0.20(+4.73%)
Sep 21, 2006	4.338	4.386	4.288	4.314	34,205,452	-0.01(-0.17%)
Sep 20, 2006	4.316	4.334	4.280	4.321	32,994,478	+0.03(+0.69%)
Sep 19, 2006	4.307	4.307	4.223	4.291	29,594,770	-0.02(-0.35%)
Sep 18, 2006	4.325	4.340	4.290	4.306	23,823,770	-0.03(-0.78%)
Sep 15, 2006	4.332	4.357	4.318	4.340	21,643,636	+0.01(+0.24%)
Sep 14, 2006	4.339	4.341	4.294	4.330	22,856,522	-0.02(-0.40%)
Sep 13, 2006	4.342	4.361	4.332	4.347	36,000,408	-0.02(-0.42%)
Sep 12, 2006	4.312	4.392	4.267	4.366	26,368,056	+0.05(+1.25%)
Sep 11, 2006	4.290	4.322	4.285	4.312	15,991,154	+0.02(+0.45%)
Sep 08, 2006	4.227	4.294	4.223	4.292	19,679,508	+0.08(+1.81%)
Sep 07, 2006	4.236	4.236	4.178	4.216	15,874,549	-0.02(-0.47%)
Sep 06, 2006	4.250	4.279	4.222	4.236	14,111,135	-0.02(-0.54%)
Sep 05, 2006	4.237	4.260	4.203	4.259	17,195,436	+0.01(+0.33%)
Sep 01, 2006	4.225	4.257	4.224	4.245	17,790,888	+0.02(+0.47%)
Aug 31, 2006	4.175	4.235	4.173	4.225	18,004,026	+0.05(+1.25%)
Aug 30, 2006	4.177	4.208	4.144	4.173	30,941,464	-0.01(-0.26%)
Aug 29, 2006	4.067	4.189	4.066	4.183	29,401,702	+0.11(+2.72%)
Aug 28, 2006	4.024	4.079	4.022	4.073	16,363,908	+0.06(+1.41%)
Aug 25, 2006	4.016	4.028	3.994	4.016	15,000,010	-0.00(-0.09%)
Aug 24, 2006	4.016	4.033	3.997	4.020	14,512,562	-0.00(-0.01%)
Aug 23, 2006	4.016	4.030	4.008	4.020	14,153,189	+0.00(+0.00%)
Aug 22, 2006	4.026	4.062	4.018	4.020	14,205,757	+0.00(+0.10%)
Aug 21, 2006	4.013	4.031	3.999	4.016	11,610,815	+0.00(+0.08%)
Aug 18, 2006	4.021	4.030	3.990	4.013	21,246,032	-0.01(-0.32%)
Aug 17, 2006	4.067	4.069	3.997	4.026	24,427,824	-0.04(-1.02%)
Aug 16, 2006	4.079	4.080	4.002	4.067	30,195,000	+0.00(+0.10%)
Aug 15, 2006	4.052	4.069	4.022	4.063	24,887,554	+0.03(+0.63%)
Aug 14, 2006	4.028	4.061	4.026	4.038	15,990,198	+0.04(+0.88%)
Aug 11, 2006	3.999	4.018	3.989	4.002	25,611,078	+0.02(+0.41%)
Aug 10, 2006	4.008	4.020	3.951	3.986	25,247,882	-0.04(-0.88%)
Aug 09, 2006	4.042	4.064	4.012	4.022	16,863,780	-0.01(-0.30%)
Aug 08, 2006	4.099	4.129	4.011	4.034	19,156,698	-0.04(-1.04%)
Aug 07, 2006	4.095	4.095	4.027	4.076	23,843,842	-0.04(-0.95%)
Aug 04, 2006	4.107	4.138	4.081	4.115	21,367,416	+0.03(+0.67%)
Aug 03, 2006	4.062	4.098	4.026	4.088	37,498,112	+0.00(+0.03%)
Aug 02, 2006	4.122	4.140	4.080	4.087	31,197,612	-0.03(-0.71%)
Aug 01, 2006	4.133	4.168	4.098	4.117	21,372,194	-0.02(-0.39%)
Jul 31, 2006	4.165	4.198	4.111	4.133	16,942,154	-0.05(-1.13%)
Jul 28, 2006	4.142	4.198	4.114	4.180	16,416,476	+0.05(+1.19%)
Jul 27, 2006	4.209	4.254	4.115	4.131	14,036,584	-0.05(-1.30%)
Jul 26, 2006	4.185	4.192	4.140	4.185	14,376,842	-0.02(-0.45%)
Jul 25, 2006	4.193	4.222	4.140	4.204	16,996,634	-0.01(-0.35%)
Jul 24, 2006	4.189	4.235	4.182	4.219	17,298,660	+0.03(+0.72%)
Jul 21, 2006	4.164	4.201	4.136	4.188	23,494,026	+0.02(+0.58%)
Jul 20, 2006	4.099	4.176	4.092	4.164	22,935,850	+0.04(+1.02%)
Jul 19, 2006	4.107	4.156	4.115	4.122	28,538,632	+0.02(+0.38%)
Jul 18, 2006	4.127	4.141	4.091	4.107	31,388,768	-0.02(-0.49%)
Jul 17, 2006	4.080	4.138	4.080	4.127	21,839,572	+0.02(+0.39%)
Jul 14, 2006	4.101	4.142	4.098	4.111	23,266,550	-0.01(-0.23%)
Jul 13, 2006	4.112	4.138	4.084	4.120	16,957,448	+0.01(+0.19%)
Jul 12, 2006	4.088	4.127	4.086	4.112	22,313,638	+0.00(+0.03%)
Jul 11, 2006	4.120	4.139	4.093	4.111	13,494,657	-0.02(-0.49%)
Jul 10, 2006	4.137	4.167	4.118	4.132	11,585,964	-0.01(-0.13%)
Jul 07, 2006	4.159	4.180	4.130	4.137	18,655,868	-0.04(-0.89%)
Jul 06, 2006	4.201	4.207	4.169	4.174	18,293,628	-0.01(-0.32%)
Jul 05, 2006	4.224	4.232	4.167	4.188	22,098,588	-0.07(-1.57%)
Jul 03, 2006	4.240	4.277	4.240	4.255	5,647,703	+0.02(+0.41%)
Jun 30, 2006	4.243	4.285	4.233	4.237	12,342,942	+0.00(+0.02%)
Jun 29, 2006	4.185	4.250	4.160	4.236	24,709,778	+0.07(+1.58%)
Jun 28, 2006	4.264	4.264	4.128	4.170	81,588,240	-0.20(-4.68%)
Jun 27, 2006	4.418	4.418	4.349	4.375	17,551,942	-0.03(-0.71%)
Jun 26, 2006	4.439	4.443	4.393	4.406	10,129,356	-0.01(-0.15%)
Jun 23, 2006	4.388	4.445	4.373	4.413	13,829,180	+0.03(+0.58%)
Jun 22, 2006	4.329	4.394	4.301	4.388	15,718,757	+0.06(+1.35%)
Jun 21, 2006	4.298	4.355	4.284	4.329	13,308,280	+0.03(+0.69%)
Jun 20, 2006	4.359	4.367	4.284	4.299	15,954,834	-0.05(-1.07%)
Jun 19, 2006	4.394	4.397	4.321	4.346	12,428,006	-0.00(-0.10%)
Jun 16, 2006	4.352	4.409	4.343	4.350	9,955,404	-0.02(-0.48%)
Jun 15, 2006	4.293	4.407	4.284	4.371	16,134,521	+0.08(+1.79%)
Jun 14, 2006	4.248	4.301	4.248	4.294	15,956,746	+0.04(+0.87%)
Jun 13, 2006	4.237	4.301	4.232	4.257	14,312,804	+0.01(+0.30%)
Jun 12, 2006	4.250	4.305	4.237	4.244	14,150,322	+0.00(+0.00%)
Jun 09, 2006	4.235	4.275	4.222	4.244	7,771,446	+0.03(+0.60%)
Jun 08, 2006	4.216	4.236	4.141	4.219	16,679,315	-0.00(-0.11%)
Jun 07, 2006	4.198	4.247	4.198	4.224	22,666,320	+0.03(+0.67%)
Jun 06, 2006	4.211	4.223	4.180	4.196	11,131,013	-0.00(-0.06%)
Jun 05, 2006	4.279	4.279	4.193	4.198	17,391,372	-0.08(-1.88%)
Jun 02, 2006	4.257	4.298	4.241	4.279	12,808,407	+0.02(+0.45%)
Jun 01, 2006	4.207	4.265	4.199	4.259	13,223,215	+0.06(+1.38%)
May 31, 2006	4.185	4.217	4.185	4.201	12,773,999	+0.02(+0.39%)
May 30, 2006	4.230	4.232	4.185	4.185	9,217,542	-0.05(-1.25%)
May 26, 2006	4.181	4.265	4.178	4.238	15,035,374	+0.07(+1.71%)
May 25, 2006	4.167	4.174	4.131	4.167	7,232,386	+0.02(+0.49%)
May 24, 2006	4.133	4.163	4.102	4.146	15,994,977	+0.01(+0.34%)
May 23, 2006	4.117	4.264	4.117	4.132	31,920,182	+0.05(+1.30%)
May 22, 2006	4.107	4.135	4.049	4.079	27,603,880	-0.04(-0.91%)
May 19, 2006	4.164	4.167	4.069	4.117	37,204,688	-0.05(-1.32%)
May 18, 2006	4.159	4.235	4.159	4.172	14,165,614	-0.03(-0.68%)
May 17, 2006	4.188	4.232	4.174	4.201	18,167,464	-0.02(-0.46%)
May 16, 2006	4.280	4.294	4.212	4.220	15,388,057	-0.05(-1.19%)
May 15, 2006	4.237	4.273	4.237	4.271	11,723,597	+0.01(+0.17%)
May 12, 2006	4.237	4.285	4.234	4.264	12,322,871	+0.01(+0.23%)
May 11, 2006	4.338	4.347	4.245	4.254	10,370,212	-0.05(-1.24%)
May 10, 2006	4.311	4.338	4.300	4.307	8,740,607	+0.01(+0.16%)
May 09, 2006	4.308	4.334	4.297	4.300	8,274,187	-0.00(-0.06%)
May 08, 2006	4.269	4.313	4.265	4.303	9,358,997	+0.04(+0.86%)
May 05, 2006	4.247	4.268	4.234	4.266	8,167,139	+0.03(+0.73%)
May 04, 2006	4.256	4.284	4.235	4.235	10,459,100	-0.01(-0.21%)
May 03, 2006	4.268	4.279	4.214	4.244	14,321,406	-0.02(-0.54%)
May 02, 2006	4.295	4.306	4.267	4.267	9,166,885	-0.01(-0.16%)

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.