Date Open High Low Close Volume Adj Close*
9-Aug-06 11,168.47 11,296.22 11,044.64 11,076.18 2,555,180,032 11,076.18
8-Aug-06 11,218.18 11,319.51 11,117.80 11,173.59 2,457,840,128 11,173.59
7-Aug-06 11,239.47 11,294.14 11,143.02 11,219.38 2,045,660,032 11,219.38
4-Aug-06 11,244.59 11,367.94 11,165.11 11,240.35 2,530,970,112 11,240.35
3-Aug-06 11,195.28 11,304.78 11,101.55 11,242.59 2,728,440,064 11,242.59
RIP 2/12/04