Nike Inc (NY: NKE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	4.181	4.215	4.127	4.149	16,876,204	-0.05(-1.13%)
Jul 28, 2006	4.158	4.215	4.131	4.196	16,352,571	+0.05(+1.19%)
Jul 27, 2006	4.225	4.270	4.132	4.147	13,981,944	-0.05(-1.30%)
Jul 26, 2006	4.201	4.208	4.156	4.201	14,320,877	-0.02(-0.45%)
Jul 25, 2006	4.209	4.239	4.156	4.220	16,930,472	-0.01(-0.35%)
Jul 24, 2006	4.205	4.251	4.199	4.235	17,231,322	+0.03(+0.72%)
Jul 21, 2006	4.180	4.217	4.153	4.205	23,402,570	+0.02(+0.58%)
Jul 20, 2006	4.115	4.192	4.108	4.180	22,846,568	+0.04(+1.02%)
Jul 19, 2006	4.123	4.172	4.131	4.138	28,427,540	+0.02(+0.38%)
Jul 18, 2006	4.143	4.157	4.107	4.123	31,266,582	-0.02(-0.49%)
Jul 17, 2006	4.096	4.154	4.096	4.143	21,754,556	+0.02(+0.39%)
Jul 14, 2006	4.117	4.158	4.114	4.127	23,175,980	-0.01(-0.23%)
Jul 13, 2006	4.128	4.155	4.100	4.136	16,891,436	+0.01(+0.19%)
Jul 12, 2006	4.104	4.143	4.102	4.128	22,226,778	+0.00(+0.03%)
Jul 11, 2006	4.136	4.155	4.109	4.127	13,442,126	-0.02(-0.49%)
Jul 10, 2006	4.153	4.183	4.134	4.148	11,540,863	-0.01(-0.13%)
Jul 07, 2006	4.176	4.196	4.146	4.153	18,583,246	-0.04(-0.89%)
Jul 06, 2006	4.217	4.223	4.185	4.190	18,222,416	-0.01(-0.32%)
Jul 05, 2006	4.241	4.249	4.183	4.204	22,012,564	-0.07(-1.57%)
Jul 03, 2006	4.257	4.293	4.257	4.271	5,625,718	+0.02(+0.41%)
Jun 30, 2006	4.259	4.302	4.249	4.254	12,294,894	+0.00(+0.02%)
Jun 29, 2006	4.201	4.267	4.176	4.253	24,613,590	+0.07(+1.58%)
Jun 28, 2006	4.280	4.280	4.144	4.187	81,270,640	-0.21(-4.68%)
Jun 27, 2006	4.435	4.435	4.366	4.392	17,483,618	-0.03(-0.71%)
Jun 26, 2006	4.456	4.461	4.410	4.424	10,089,925	-0.01(-0.15%)
Jun 23, 2006	4.405	4.462	4.390	4.430	13,775,347	+0.03(+0.58%)
Jun 22, 2006	4.346	4.411	4.318	4.405	15,657,568	+0.06(+1.35%)
Jun 21, 2006	4.314	4.372	4.301	4.346	13,256,474	+0.03(+0.69%)
Jun 20, 2006	4.376	4.384	4.301	4.316	15,892,727	-0.05(-1.07%)
Jun 19, 2006	4.411	4.414	4.337	4.363	12,379,628	-0.00(-0.10%)
Jun 16, 2006	4.369	4.426	4.359	4.367	9,916,650	-0.02(-0.48%)
Jun 15, 2006	4.310	4.424	4.301	4.388	16,071,714	+0.08(+1.79%)
Jun 14, 2006	4.264	4.317	4.264	4.311	15,894,631	+0.04(+0.87%)
Jun 13, 2006	4.254	4.318	4.249	4.273	14,257,089	+0.01(+0.30%)
Jun 12, 2006	4.267	4.322	4.254	4.261	14,095,239	+0.00(+0.00%)
Jun 09, 2006	4.251	4.292	4.238	4.261	7,741,194	+0.03(+0.59%)
Jun 08, 2006	4.233	4.253	4.157	4.236	16,614,388	-0.00(-0.11%)
Jun 07, 2006	4.215	4.263	4.214	4.240	22,578,088	+0.03(+0.67%)
Jun 06, 2006	4.228	4.239	4.196	4.212	11,087,683	-0.00(-0.06%)
Jun 05, 2006	4.295	4.296	4.209	4.215	17,323,672	-0.08(-1.88%)
Jun 02, 2006	4.274	4.315	4.258	4.295	12,758,547	+0.02(+0.45%)
Jun 01, 2006	4.223	4.282	4.216	4.276	13,171,741	+0.06(+1.38%)
May 31, 2006	4.201	4.233	4.201	4.218	12,724,273	+0.02(+0.39%)
May 30, 2006	4.246	4.248	4.201	4.201	9,181,660	-0.05(-1.25%)
May 26, 2006	4.197	4.282	4.194	4.254	14,976,846	+0.07(+1.71%)
May 25, 2006	4.183	4.190	4.147	4.183	7,204,233	+0.02(+0.49%)
May 24, 2006	4.149	4.179	4.118	4.163	15,932,713	+0.01(+0.34%)
May 23, 2006	4.133	4.280	4.133	4.148	31,795,926	+0.05(+1.30%)
May 22, 2006	4.123	4.152	4.064	4.095	27,496,426	-0.04(-0.92%)
May 19, 2006	4.180	4.183	4.085	4.133	37,059,864	-0.06(-1.32%)
May 18, 2006	4.176	4.252	4.176	4.188	14,110,472	-0.03(-0.68%)
May 17, 2006	4.205	4.249	4.190	4.217	18,096,744	-0.02(-0.46%)
May 16, 2006	4.296	4.311	4.228	4.237	15,328,155	-0.05(-1.19%)
May 15, 2006	4.254	4.290	4.254	4.288	11,677,960	+0.01(+0.17%)
May 12, 2006	4.254	4.302	4.250	4.280	12,274,901	+0.01(+0.23%)
May 11, 2006	4.355	4.364	4.261	4.270	10,329,844	-0.05(-1.24%)
May 10, 2006	4.327	4.355	4.317	4.324	8,706,583	+0.01(+0.16%)
May 09, 2006	4.325	4.351	4.314	4.317	8,241,978	-0.00(-0.06%)
May 08, 2006	4.285	4.330	4.281	4.320	9,322,565	+0.04(+0.86%)
May 05, 2006	4.263	4.284	4.250	4.283	8,135,347	+0.03(+0.73%)
May 04, 2006	4.272	4.301	4.251	4.252	10,418,385	-0.01(-0.21%)
May 03, 2006	4.284	4.296	4.230	4.261	14,265,657	-0.02(-0.54%)
May 02, 2006	4.312	4.323	4.284	4.284	9,131,201	-0.01(-0.16%)
May 01, 2006	4.308	4.329	4.282	4.291	11,368,541	-0.01(-0.17%)
Apr 28, 2006	4.314	4.327	4.268	4.298	7,882,099	+0.00(+0.00%)
Apr 27, 2006	4.220	4.303	4.220	4.298	12,312,031	+0.03(+0.71%)
Apr 26, 2006	4.321	4.332	4.252	4.268	14,852,126	-0.04(-0.93%)
Apr 25, 2006	4.338	4.350	4.291	4.308	11,686,528	-0.04(-0.82%)
Apr 24, 2006	4.360	4.361	4.333	4.343	13,606,832	-0.02(-0.39%)
Apr 21, 2006	4.364	4.367	4.334	4.360	10,980,100	+0.01(+0.23%)
Apr 20, 2006	4.309	4.359	4.309	4.350	8,859,864	+0.04(+0.86%)
Apr 19, 2006	4.296	4.329	4.282	4.313	11,756,981	+0.02(+0.45%)
Apr 18, 2006	4.293	4.314	4.280	4.293	20,452,138	-0.00(-0.07%)
Apr 17, 2006	4.372	4.372	4.267	4.296	19,843,772	-0.08(-1.79%)
Apr 13, 2006	4.335	4.396	4.336	4.375	16,086,947	+0.04(+0.91%)
Apr 12, 2006	4.332	4.348	4.308	4.335	14,200,917	+0.00(+0.07%)
Apr 11, 2006	4.388	4.408	4.323	4.332	11,938,824	-0.03(-0.72%)
Apr 10, 2006	4.402	4.417	4.343	4.364	12,761,403	-0.03(-0.65%)
Apr 07, 2006	4.472	4.482	4.387	4.392	12,411,998	-0.06(-1.45%)
Apr 06, 2006	4.448	4.470	4.406	4.457	13,468,784	+0.02(+0.34%)
Apr 05, 2006	4.459	4.472	4.423	4.441	9,274,962	-0.02(-0.55%)
Apr 04, 2006	4.445	4.473	4.412	4.466	9,180,708	+0.01(+0.15%)
Apr 03, 2006	4.469	4.509	4.446	4.459	13,697,278	-0.01(-0.22%)
Mar 31, 2006	4.464	4.475	4.446	4.469	10,159,425	+0.01(+0.12%)
Mar 30, 2006	4.511	4.513	4.446	4.464	14,128,561	-0.03(-0.63%)
Mar 29, 2006	4.469	4.493	4.464	4.492	7,966,832	+0.02(+0.40%)
Mar 28, 2006	4.480	4.508	4.452	4.475	10,072,788	-0.01(-0.29%)
Mar 27, 2006	4.509	4.509	4.467	4.488	9,751,944	-0.03(-0.59%)
Mar 24, 2006	4.522	4.555	4.491	4.514	14,760,728	-0.00(-0.06%)
Mar 23, 2006	4.556	4.574	4.517	4.517	28,063,854	-0.04(-0.93%)
Mar 22, 2006	4.459	4.579	4.438	4.560	46,115,852	+0.10(+2.20%)
Mar 21, 2006	4.491	4.491	4.448	4.461	22,895,124	-0.03(-0.65%)
Mar 20, 2006	4.464	4.528	4.459	4.491	18,097,696	+0.00(+0.11%)
Mar 17, 2006	4.504	4.512	4.480	4.486	13,353,584	-0.03(-0.70%)
Mar 16, 2006	4.464	4.541	4.464	4.518	14,684,563	+0.05(+1.18%)
Mar 15, 2006	4.465	4.479	4.433	4.465	13,957,190	+0.02(+0.47%)
Mar 14, 2006	4.433	4.445	4.421	4.444	9,949,020	+0.01(+0.20%)
Mar 13, 2006	4.463	4.466	4.425	4.435	10,779,216	-0.03(-0.64%)
Mar 10, 2006	4.482	4.503	4.453	4.463	10,800,161	-0.02(-0.42%)
Mar 09, 2006	4.454	4.490	4.450	4.482	14,014,314	+0.02(+0.41%)
Mar 08, 2006	4.451	4.468	4.438	4.464	23,684,380	+0.01(+0.12%)
Mar 07, 2006	4.499	4.499	4.413	4.459	29,037,810	-0.12(-2.54%)
Mar 06, 2006	4.543	4.624	4.530	4.575	14,893,064	+0.04(+0.94%)
Mar 03, 2006	4.509	4.554	4.505	4.532	9,981,390	+0.01(+0.29%)
Mar 02, 2006	4.503	4.537	4.482	4.519	16,513,469	-0.01(-0.30%)
Mar 01, 2006	4.551	4.576	4.527	4.533	12,749,979	-0.02(-0.54%)
Feb 28, 2006	4.585	4.613	4.549	4.557	22,225,826	-0.03(-0.60%)
Feb 27, 2006	4.580	4.606	4.552	4.585	8,543,781	+0.01(+0.11%)
Feb 24, 2006	4.546	4.595	4.538	4.580	13,107,953	+0.03(+0.73%)
Feb 23, 2006	4.513	4.591	4.503	4.546	12,029,270	+0.03(+0.73%)
Feb 22, 2006	4.477	4.565	4.470	4.513	14,322,781	+0.05(+1.01%)
Feb 21, 2006	4.454	4.479	4.438	4.468	10,406,009	+0.01(+0.21%)
Feb 17, 2006	4.425	4.476	4.417	4.459	9,522,498	+0.01(+0.17%)
Feb 16, 2006	4.461	4.468	4.429	4.451	7,443,200	+0.03(+0.58%)
Feb 15, 2006	4.425	4.464	4.398	4.426	11,250,485	+0.01(+0.32%)
Feb 14, 2006	4.426	4.445	4.391	4.411	13,993,368	-0.01(-0.33%)
Feb 13, 2006	4.419	4.430	4.367	4.426	11,320,938	-0.01(-0.22%)
Feb 10, 2006	4.448	4.448	4.362	4.436	12,304,415	+0.03(+0.69%)
Feb 09, 2006	4.401	4.435	4.390	4.406	10,987,717	-0.03(-0.59%)
Feb 08, 2006	4.396	4.461	4.385	4.432	22,179,174	+0.05(+1.11%)
Feb 07, 2006	4.427	4.448	4.370	4.383	12,339,641	-0.04(-0.82%)
Feb 06, 2006	4.485	4.503	4.414	4.419	22,904,644	+0.02(+0.55%)
Feb 03, 2006	4.354	4.402	4.345	4.395	18,834,590	+0.02(+0.41%)
Feb 02, 2006	4.368	4.407	4.359	4.377	24,354,630	+0.01(+0.26%)
Feb 01, 2006	4.267	4.418	4.265	4.366	42,278,100	+0.11(+2.69%)
Jan 31, 2006	4.296	4.309	4.248	4.251	24,215,630	-0.04(-1.04%)
Jan 30, 2006	4.339	4.348	4.233	4.296	93,991,104	-0.07(-1.62%)
Jan 27, 2006	4.424	4.445	4.363	4.367	20,261,728	-0.04(-0.99%)
Jan 26, 2006	4.471	4.471	4.400	4.410	19,000,248	-0.01(-0.33%)
Jan 25, 2006	4.415	4.440	4.406	4.425	12,220,634	+0.01(+0.29%)
Jan 24, 2006	4.428	4.439	4.366	4.413	19,993,246	+0.03(+0.68%)
Jan 23, 2006	4.390	4.411	4.279	4.383	45,548,424	-0.04(-0.89%)
Jan 20, 2006	4.469	4.497	4.403	4.422	19,198,276	-0.03(-0.59%)
Jan 19, 2006	4.458	4.462	4.411	4.448	10,578,331	+0.00(+0.07%)
Jan 18, 2006	4.467	4.487	4.430	4.445	10,951,539	-0.03(-0.66%)
Jan 17, 2006	4.517	4.517	4.469	4.475	13,180,310	-0.05(-1.16%)
Jan 13, 2006	4.553	4.575	4.488	4.527	11,438,993	-0.01(-0.13%)
Jan 12, 2006	4.630	4.630	4.517	4.533	13,280,276	-0.05(-1.13%)
Jan 11, 2006	4.585	4.625	4.569	4.585	12,344,401	+0.01(+0.14%)
Jan 10, 2006	4.540	4.614	4.536	4.579	14,087,622	+0.01(+0.21%)
Jan 09, 2006	4.506	4.612	4.504	4.569	12,426,279	+0.06(+1.40%)
Jan 06, 2006	4.532	4.549	4.501	4.506	9,013,146	-0.01(-0.31%)
Jan 05, 2006	4.493	4.549	4.493	4.520	11,015,327	+0.03(+0.61%)
Jan 04, 2006	4.498	4.538	4.482	4.493	18,841,254	-0.02(-0.47%)
Jan 03, 2006	4.558	4.590	4.482	4.514	21,979,242	-0.04(-0.97%)
Dec 30, 2005	4.581	4.616	4.552	4.558	6,079,851	-0.03(-0.70%)
Dec 29, 2005	4.606	4.628	4.590	4.590	6,345,475	-0.01(-0.23%)
Dec 28, 2005	4.574	4.635	4.574	4.601	11,863,612	+0.03(+0.59%)
Dec 27, 2005	4.593	4.635	4.566	4.574	16,382,085	+0.00(+0.10%)
Dec 23, 2005	4.553	4.594	4.545	4.569	19,227,790	+0.04(+0.88%)
Dec 22, 2005	4.480	4.548	4.477	4.529	18,605,144	+0.03(+0.57%)
Dec 21, 2005	4.458	4.525	4.398	4.503	82,555,920	-0.14(-3.09%)
Dec 20, 2005	4.569	4.661	4.549	4.647	21,586,994	+0.06(+1.40%)
Dec 19, 2005	4.655	4.696	4.579	4.583	16,112,652	-0.07(-1.40%)
Dec 16, 2005	4.727	4.731	4.644	4.648	18,206,230	-0.07(-1.39%)
Dec 15, 2005	4.797	4.801	4.695	4.713	19,964,684	-0.09(-1.85%)
Dec 14, 2005	4.627	4.807	4.625	4.802	54,420,664	+0.18(+4.00%)
Dec 13, 2005	4.591	4.629	4.561	4.617	17,449,344	+0.03(+0.58%)
Dec 12, 2005	4.585	4.603	4.556	4.591	18,605,144	+0.08(+1.76%)
Dec 09, 2005	4.524	4.529	4.478	4.511	14,368,480	+0.00(+0.00%)
Dec 08, 2005	4.531	4.531	4.500	4.511	14,650,289	-0.04(-0.92%)
Dec 07, 2005	4.584	4.597	4.542	4.553	9,352,079	-0.02(-0.49%)
Dec 06, 2005	4.595	4.609	4.572	4.576	13,609,688	-0.01(-0.23%)
Dec 05, 2005	4.569	4.618	4.562	4.586	10,555,482	-0.01(-0.31%)
Dec 02, 2005	4.506	4.633	4.506	4.601	19,409,634	+0.11(+2.37%)
Dec 01, 2005	4.480	4.525	4.467	4.494	11,234,300	+0.01(+0.32%)
Nov 30, 2005	4.543	4.550	4.478	4.480	11,238,109	-0.03(-0.70%)
Nov 29, 2005	4.540	4.548	4.506	4.511	9,351,127	-0.03(-0.64%)
Nov 28, 2005	4.646	4.646	4.540	4.540	13,646,819	-0.09(-2.00%)
Nov 25, 2005	4.615	4.650	4.581	4.633	4,400,418	+0.03(+0.60%)
Nov 23, 2005	4.570	4.622	4.569	4.605	8,454,287	+0.04(+0.78%)
Nov 22, 2005	4.551	4.582	4.540	4.569	14,314,212	+0.03(+0.65%)
Nov 21, 2005	4.555	4.576	4.508	4.540	26,481,530	-0.07(-1.44%)
Nov 18, 2005	4.608	4.608	4.549	4.606	14,092,382	+0.04(+0.94%)
Nov 17, 2005	4.553	4.577	4.535	4.563	7,926,846	+0.05(+1.06%)
Nov 16, 2005	4.506	4.528	4.477	4.515	7,171,863	+0.02(+0.44%)
Nov 15, 2005	4.543	4.559	4.473	4.495	11,271,431	-0.05(-1.06%)
Nov 14, 2005	4.565	4.583	4.541	4.543	5,452,444	-0.02(-0.47%)
Nov 11, 2005	4.595	4.595	4.556	4.565	6,193,146	-0.02(-0.46%)
Nov 10, 2005	4.543	4.595	4.540	4.586	7,958,264	+0.04(+0.82%)
Nov 09, 2005	4.574	4.580	4.538	4.549	8,298,149	-0.01(-0.24%)
Nov 08, 2005	4.608	4.608	4.545	4.560	13,022,268	-0.06(-1.34%)
Nov 07, 2005	4.611	4.633	4.608	4.622	17,555,022	+0.01(+0.23%)
Nov 04, 2005	4.569	4.621	4.567	4.611	18,526,122	+0.04(+0.80%)
Nov 03, 2005	4.171	4.581	4.514	4.574	20,640,646	+0.08(+1.81%)
Nov 02, 2005	4.411	4.509	4.407	4.493	17,415,070	+0.08(+1.83%)
Nov 01, 2005	4.414	4.424	4.382	4.412	10,566,907	-0.00(-0.05%)
Oct 31, 2005	4.359	4.426	4.357	4.414	20,431,194	+0.07(+1.51%)
Oct 28, 2005	4.329	4.376	4.329	4.348	10,576,427	+0.02(+0.49%)
Oct 27, 2005	4.403	4.403	4.327	4.327	14,603,638	-0.08(-1.71%)
Oct 26, 2005	4.375	4.425	4.346	4.403	12,187,312	+0.02(+0.37%)
Oct 25, 2005	4.396	4.425	4.372	4.386	12,655,725	-0.03(-0.69%)
Oct 24, 2005	4.388	4.428	4.348	4.417	15,717,548	+0.03(+0.74%)
Oct 21, 2005	4.370	4.425	4.362	4.384	12,325,360	+0.01(+0.34%)
Oct 20, 2005	4.333	4.398	4.333	4.369	19,044,044	+0.04(+0.91%)
Oct 19, 2005	4.272	4.333	4.240	4.330	15,314,827	+0.05(+1.23%)
Oct 18, 2005	4.315	4.317	4.260	4.278	11,068,642	-0.04(-0.88%)
Oct 17, 2005	4.285	4.323	4.269	4.315	10,167,994	+0.02(+0.58%)
Oct 14, 2005	4.259	4.305	4.228	4.291	12,556,711	+0.05(+1.16%)
Oct 13, 2005	4.299	4.308	4.198	4.241	15,956,515	-0.06(-1.42%)
Oct 12, 2005	4.355	4.364	4.291	4.302	15,228,189	-0.06(-1.28%)
Oct 11, 2005	4.345	4.398	4.323	4.358	14,232,335	+0.02(+0.48%)
Oct 10, 2005	4.347	4.400	4.320	4.337	11,579,898	-0.01(-0.23%)
Oct 07, 2005	4.325	4.374	4.305	4.347	12,774,732	+0.04(+0.82%)
Oct 06, 2005	4.280	4.380	4.277	4.312	16,264,030	+0.03(+0.75%)
Oct 05, 2005	4.340	4.357	4.280	4.280	12,936,582	-0.06(-1.40%)
Oct 04, 2005	4.322	4.410	4.341	4.341	20,103,686	+0.02(+0.43%)
Oct 03, 2005	4.290	4.338	4.290	4.322	22,388,628	+0.03(+0.76%)
Sep 30, 2005	4.259	4.290	4.250	4.290	16,802,896	+0.03(+0.72%)
Sep 29, 2005	4.267	4.276	4.233	4.259	18,972,638	-0.01(-0.25%)
Sep 28, 2005	4.270	4.306	4.260	4.270	12,998,466	-0.02(-0.37%)
Sep 27, 2005	4.299	4.309	4.273	4.285	12,186,360	+0.01(+0.31%)
Sep 26, 2005	4.320	4.333	4.261	4.272	20,910,080	+0.00(+0.10%)
Sep 23, 2005	4.268	4.303	4.184	4.268	15,921,288	+0.02(+0.40%)
Sep 22, 2005	4.201	4.271	4.196	4.251	23,117,906	+0.08(+1.95%)
Sep 21, 2005	4.212	4.247	4.169	4.170	24,220,390	-0.03(-0.75%)
Sep 20, 2005	4.409	4.411	4.181	4.201	43,511,968	-0.18(-4.13%)
Sep 19, 2005	4.383	4.477	4.301	4.383	99,647,288	+0.26(+6.36%)
Sep 16, 2005	4.170	4.187	4.116	4.121	65,689,240	-0.03(-0.61%)
Sep 15, 2005	4.136	4.154	4.115	4.146	28,155,252	+0.02(+0.57%)
Sep 14, 2005	4.164	4.174	4.115	4.122	22,255,340	-0.04(-1.00%)
Sep 13, 2005	4.233	4.285	4.160	4.164	25,139,128	-0.04(-0.90%)
Sep 12, 2005	4.146	4.251	4.132	4.201	26,886,156	+0.08(+1.88%)
Sep 09, 2005	4.128	4.175	4.124	4.124	20,095,116	+0.00(+0.01%)
Sep 08, 2005	4.044	4.133	4.032	4.123	32,844,144	+0.08(+1.87%)
Sep 07, 2005	4.115	4.115	4.041	4.048	29,227,270	-0.05(-1.10%)
Sep 06, 2005	4.045	4.097	4.019	4.093	20,898,654	+0.05(+1.18%)
Sep 02, 2005	4.120	4.141	4.041	4.045	14,582,693	-0.06(-1.57%)
Sep 01, 2005	4.144	4.160	4.100	4.110	12,046,407	-0.03(-0.84%)
Aug 31, 2005	4.112	4.148	4.082	4.144	11,704,618	+0.03(+0.78%)
Aug 30, 2005	4.138	4.141	4.063	4.112	25,635,150	-0.06(-1.44%)
Aug 29, 2005	4.159	4.190	4.144	4.172	9,323,517	-0.01(-0.35%)
Aug 26, 2005	4.195	4.205	4.161	4.187	11,919,783	-0.01(-0.19%)
Aug 25, 2005	4.186	4.230	4.179	4.195	11,138,142	+0.01(+0.21%)
Aug 24, 2005	4.157	4.215	4.139	4.186	20,801,544	+0.03(+0.81%)
Aug 23, 2005	4.175	4.191	4.134	4.152	19,390,592	-0.01(-0.26%)
Aug 22, 2005	4.257	4.257	4.133	4.163	23,496,824	-0.06(-1.33%)
Aug 19, 2005	4.264	4.280	4.209	4.219	18,182,430	-0.02(-0.50%)
Aug 18, 2005	4.194	4.273	4.178	4.240	24,100,430	+0.04(+0.98%)
Aug 17, 2005	4.254	4.265	4.179	4.199	27,087,040	-0.04(-1.04%)
Aug 16, 2005	4.315	4.315	4.235	4.243	13,240,289	-0.07(-1.67%)
Aug 15, 2005	4.288	4.343	4.280	4.315	14,997,791	+0.03(+0.72%)
Aug 12, 2005	4.291	4.331	4.252	4.284	13,304,077	-0.02(-0.46%)
Aug 11, 2005	4.359	4.368	4.264	4.304	17,807,318	-0.04(-0.90%)
Aug 10, 2005	4.422	4.423	4.334	4.343	24,666,906	-0.05(-1.19%)
Aug 09, 2005	4.451	4.452	4.395	4.396	8,971,255	-0.03(-0.72%)
Aug 08, 2005	4.466	4.491	4.422	4.428	12,563,375	-0.04(-0.85%)
Aug 05, 2005	4.475	4.476	4.423	4.466	7,819,263	-0.01(-0.20%)
Aug 04, 2005	4.527	4.555	4.469	4.475	12,796,630	-0.09(-1.98%)
Aug 03, 2005	4.521	4.674	4.505	4.565	32,261,484	+0.06(+1.27%)
Aug 02, 2005	4.352	4.508	4.200	4.508	44,216,492	+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.