Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2005	4762	4762	4703	4715	45,054,600	-57.70(-1.21%)
Dec 30, 2005	4762	4777	4761	4773	40,116,000	+16.00(+0.34%)
Dec 29, 2005	4758	4772	4749	4757	40,220,400	-12.45(-0.26%)
Dec 28, 2005	4751	4780	4751	4769	34,610,400	+0.00(+0.00%)
Dec 27, 2005	4751	4780	4751	4769	0	+11.64(+0.24%)
Dec 24, 2005	4759	4769	4747	4758	47,427,000	+5.78(+0.12%)
Dec 23, 2005	4746	4766	4743	4752	73,510,000	-0.45(-0.01%)
Dec 22, 2005	4707	4752	4707	4752	102,003,600	+48.93(+1.04%)
Dec 21, 2005	4676	4710	4674	4703	109,042,200	+8.62(+0.18%)
Dec 20, 2005	4706	4713	4691	4695	88,295,600	+0.00(+0.00%)
Dec 19, 2005	4706	4713	4691	4695	0	-9.55(-0.20%)
Dec 17, 2005	4671	4724	4671	4704	162,686,208	+31.27(+0.67%)
Dec 16, 2005	4684	4685	4658	4673	105,790,200	-1.71(-0.04%)
Dec 15, 2005	4699	4706	4673	4675	102,990,200	-18.55(-0.40%)
Dec 14, 2005	4673	4702	4667	4693	93,445,800	+20.27(+0.43%)
Dec 13, 2005	4674	4698	4661	4673	105,881,200	+0.00(+0.00%)
Dec 12, 2005	4674	4698	4661	4673	0	+12.12(+0.26%)
Dec 10, 2005	4660	4668	4648	4661	69,864,400	-8.92(-0.19%)
Dec 09, 2005	4636	4670	4623	4670	89,274,000	+9.35(+0.20%)
Dec 08, 2005	4677	4691	4651	4661	96,236,200	-16.62(-0.36%)
Dec 07, 2005	4654	4681	4649	4677	88,325,400	+26.66(+0.57%)
Dec 06, 2005	4660	4666	4637	4651	88,238,600	+0.00(+0.00%)
Dec 05, 2005	4660	4666	4637	4651	0	-11.96(-0.26%)
Dec 03, 2005	4651	4662	4637	4662	78,581,400	+26.04(+0.56%)
Dec 02, 2005	4582	4636	4580	4636	105,595,800	+69.05(+1.51%)
Dec 01, 2005	4576	4585	4551	4567	128,226,400	-21.32(-0.46%)
Nov 30, 2005	4568	4606	4557	4589	81,157,600	+13.42(+0.29%)
Nov 29, 2005	4622	4633	4575	4575	131,945,600	+0.00(+0.00%)
Nov 28, 2005	4622	4633	4575	4575	0	-25.17(-0.55%)
Nov 26, 2005	4592	4602	4581	4600	59,607,400	+13.64(+0.30%)
Nov 25, 2005	4598	4607	4574	4587	77,033,000	-21.81(-0.47%)
Nov 24, 2005	4611	4611	4589	4609	101,878,400	+27.84(+0.61%)
Nov 23, 2005	4593	4593	4574	4581	81,442,200	-5.57(-0.12%)
Nov 22, 2005	4563	4594	4556	4586	94,556,400	+0.00(+0.00%)
Nov 21, 2005	4563	4594	4556	4586	0	+30.15(+0.66%)
Nov 19, 2005	4556	4577	4543	4556	118,890,600	+33.05(+0.73%)
Nov 18, 2005	4523	4544	4515	4523	97,487,400	+11.05(+0.24%)
Nov 17, 2005	4531	4535	4495	4512	100,453,800	-31.02(-0.68%)
Nov 16, 2005	4546	4557	4527	4543	126,286,400	-5.30(-0.12%)
Nov 15, 2005	4530	4564	4521	4548	78,207,800	+0.00(+0.00%)
Nov 14, 2005	4530	4564	4521	4548	0	+11.96(+0.26%)
Nov 12, 2005	4526	4542	4514	4536	83,912,000	+56.99(+1.27%)
Nov 11, 2005	4496	4507	4474	4480	94,973,400	-0.73(-0.02%)
Nov 10, 2005	4509	4512	4477	4480	101,791,600	-23.39(-0.52%)
Nov 09, 2005	4521	4533	4494	4504	123,848,400	-0.03(-0.00%)
Nov 08, 2005	4493	4517	4476	4504	75,922,200	+0.00(+0.00%)
Nov 07, 2005	4493	4517	4476	4504	0	+4.95(+0.11%)
Nov 05, 2005	4497	4506	4476	4499	100,185,200	-3.32(-0.07%)
Nov 04, 2005	4455	4503	4449	4502	121,381,200	+72.37(+1.63%)
Nov 03, 2005	4424	4449	4399	4430	101,281,400	-5.10(-0.12%)
Nov 02, 2005	4433	4450	4422	4435	83,767,600	-1.70(-0.04%)
Nov 01, 2005	4373	4436	4373	4436	102,236,200	+0.00(+0.00%)
Oct 31, 2005	4373	4436	4373	4436	0	+109.74(+2.54%)
Oct 28, 2005	4320	4348	4288	4327	126,063,400	-9.70(-0.22%)
Oct 27, 2005	4376	4384	4329	4336	170,940,608	-76.29(-1.73%)
Oct 26, 2005	4401	4433	4393	4413	93,332,400	+15.71(+0.36%)
Oct 25, 2005	4441	4442	4397	4397	96,021,400	-24.98(-0.56%)
Oct 24, 2005	4372	4422	4363	4422	77,048,400	+55.45(+1.27%)
Oct 21, 2005	4354	4391	4354	4367	100,084,400	-24.14(-0.55%)
Oct 20, 2005	4437	4445	4384	4391	109,005,800	+15.57(+0.36%)
Oct 19, 2005	4418	4431	4373	4375	145,778,400	-86.05(-1.93%)
Oct 18, 2005	4495	4502	4453	4461	100,485,400	-28.07(-0.63%)
Oct 17, 2005	4499	4507	4485	4489	76,914,400	+7.08(+0.16%)
Oct 14, 2005	4456	4500	4446	4482	112,384,200	+12.00(+0.27%)
Oct 13, 2005	4501	4513	4452	4470	114,052,200	-44.92(-0.99%)
Oct 12, 2005	4530	4544	4510	4515	91,378,000	-34.63(-0.76%)
Oct 11, 2005	4536	4570	4536	4550	91,379,200	+13.46(+0.30%)
Oct 10, 2005	4544	4562	4529	4536	76,356,600	+7.43(+0.16%)
Oct 07, 2005	4521	4552	4515	4529	98,729,800	-8.11(-0.18%)
Oct 06, 2005	4546	4552	4520	4537	140,562,400	-57.21(-1.25%)
Oct 05, 2005	4619	4625	4594	4594	110,477,600	-56.13(-1.21%)
Oct 04, 2005	4624	4651	4607	4650	101,656,800	+27.70(+0.60%)

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.