Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2006	6241	6245	6208	6221	561,961,408	-20.20(-0.32%)
Dec 29, 2006	6245	6259	6232	6241	512,698,496	-4.20(-0.07%)
Dec 28, 2006	6190	6248	6190	6245	606,891,520	+55.20(+0.89%)
Dec 27, 2006	6190	6190	6190	6190	0	+0.00(+0.00%)
Dec 26, 2006	6190	6190	6190	6190	0	+0.00(+0.00%)
Dec 25, 2006	6190	6190	6190	6190	0	+0.00(+0.00%)
Dec 23, 2006	6184	6191	6176	6190	475,781,184	+6.30(+0.10%)
Dec 22, 2006	6199	6204	6171	6184	1,068,612,224	-14.90(-0.24%)
Dec 21, 2006	6204	6240	6198	6199	1,203,981,056	-5.40(-0.09%)
Dec 20, 2006	6247	6247	6192	6204	1,408,300,800	-43.40(-0.69%)
Dec 19, 2006	6260	6269	6240	6247	1,254,247,424	+0.00(+0.00%)
Dec 18, 2006	6260	6269	6240	6247	1,254,247,424	-12.60(-0.20%)
Dec 16, 2006	6228	6271	6228	6260	2,140,440,832	+32.00(+0.51%)
Dec 15, 2006	6192	6231	6192	6228	1,484,146,944	+35.50(+0.57%)
Dec 14, 2006	6156	6197	6149	6192	1,783,762,944	+36.10(+0.59%)
Dec 13, 2006	6160	6165	6138	6156	1,653,482,496	-3.40(-0.06%)
Dec 12, 2006	6152	6187	6147	6160	1,405,243,136	+0.00(+0.00%)
Dec 11, 2006	6152	6187	6147	6160	1,405,243,136	+7.40(+0.12%)
Dec 09, 2006	6132	6157	6107	6152	1,632,000,384	+20.90(+0.34%)
Dec 08, 2006	6090	6145	6083	6132	1,715,884,800	+41.10(+0.67%)
Dec 07, 2006	6086	6106	6068	6090	1,657,440,768	+4.00(+0.07%)
Dec 06, 2006	6050	6097	6047	6086	1,747,636,736	+36.00(+0.60%)
Dec 05, 2006	6022	6058	6019	6050	1,286,179,584	+0.00(+0.00%)
Dec 04, 2006	6022	6058	6019	6050	1,286,179,584	+28.90(+0.48%)
Dec 02, 2006	6049	6087	5985	6022	1,805,651,456	-27.40(-0.45%)
Dec 01, 2006	6084	6109	6044	6049	1,785,469,184	-35.50(-0.58%)
Nov 30, 2006	6026	6099	6026	6084	1,725,779,584	+58.50(+0.97%)
Nov 29, 2006	6050	6063	6012	6026	1,907,684,864	-24.20(-0.40%)
Nov 28, 2006	6122	6130	6050	6050	1,663,486,848	+0.00(+0.00%)
Nov 27, 2006	6122	6130	6050	6050	1,663,486,848	-72.00(-1.18%)
Nov 25, 2006	6140	6140	6068	6122	1,335,559,936	-17.90(-0.29%)
Nov 24, 2006	6160	6182	6115	6140	1,257,256,064	-20.30(-0.33%)
Nov 23, 2006	6203	6233	6146	6160	1,928,778,240	-42.30(-0.68%)
Nov 22, 2006	6204	6228	6200	6203	1,665,305,984	-1.90(-0.03%)
Nov 21, 2006	6192	6219	6148	6204	1,583,123,328	+0.00(+0.00%)
Nov 20, 2006	6192	6219	6148	6204	1,583,123,328	+12.50(+0.20%)
Nov 18, 2006	6255	6255	6179	6192	1,553,257,984	-62.90(-1.01%)
Nov 17, 2006	6230	6257	6212	6255	1,756,639,232	+25.10(+0.40%)
Nov 16, 2006	6187	6230	6187	6230	1,709,608,448	+43.20(+0.70%)
Nov 15, 2006	6194	6224	6167	6187	1,724,141,568	-7.60(-0.12%)
Nov 14, 2006	6208	6240	6172	6194	1,466,749,952	+0.00(+0.00%)
Nov 13, 2006	6208	6240	6172	6194	1,466,749,952	-14.20(-0.23%)
Nov 11, 2006	6232	6233	6199	6208	1,540,927,104	-23.10(-0.37%)
Nov 10, 2006	6239	6250	6205	6232	1,941,091,584	-7.50(-0.12%)
Nov 09, 2006	6244	6244	6206	6239	1,555,121,280	-5.00(-0.08%)
Nov 08, 2006	6224	6244	6220	6244	1,341,969,536	+19.50(+0.31%)
Nov 07, 2006	6148	6224	6146	6224	1,139,977,856	+0.00(+0.00%)
Nov 06, 2006	6148	6224	6146	6224	1,139,977,856	+76.40(+1.24%)
Nov 04, 2006	6149	6177	6134	6148	1,377,065,216	-1.20(-0.02%)
Nov 03, 2006	6150	6172	6113	6149	1,818,387,200	-0.30(-0.00%)
Nov 02, 2006	6129	6181	6129	6150	1,631,932,544	+20.40(+0.33%)
Nov 01, 2006	6127	6150	6111	6129	1,788,183,552	+2.40(+0.04%)
Oct 31, 2006	6161	6161	6113	6127	1,366,361,088	+0.00(+0.00%)
Oct 30, 2006	6161	6161	6113	6127	1,366,361,088	-34.10(-0.55%)
Oct 27, 2006	6185	6206	6133	6161	1,589,175,552	-23.90(-0.39%)
Oct 26, 2006	6215	6245	6180	6185	1,738,351,744	-29.80(-0.48%)
Oct 25, 2006	6182	6216	6179	6215	1,354,486,912	+32.10(+0.52%)
Oct 24, 2006	6166	6187	6161	6182	1,238,923,264	+16.40(+0.27%)
Oct 23, 2006	6155	6181	6129	6166	1,061,220,928	+0.00(+0.00%)
Oct 22, 2006	6155	6181	6129	6166	1,061,220,928	+10.90(+0.18%)
Oct 20, 2006	6156	6200	6134	6155	1,450,615,552	-0.80(-0.01%)
Oct 19, 2006	6150	6184	6113	6156	1,303,207,168	+5.60(+0.09%)
Oct 18, 2006	6109	6167	6109	6150	1,750,406,016	+41.80(+0.68%)
Oct 17, 2006	6172	6175	6106	6109	1,485,665,664	-63.80(-1.03%)
Oct 16, 2006	6157	6184	6149	6172	1,285,792,512	+0.00(+0.00%)
Oct 15, 2006	6157	6184	6149	6172	1,285,792,512	+15.10(+0.25%)
Oct 13, 2006	6121	6170	6105	6157	1,451,175,936	+36.00(+0.59%)
Oct 12, 2006	6074	6122	6069	6121	1,338,882,688	+47.80(+0.79%)
Oct 11, 2006	6073	6082	6045	6074	1,672,596,736	+0.80(+0.01%)
Oct 10, 2006	6031	6076	6030	6073	2,058,972,032	+41.80(+0.69%)
Oct 09, 2006	6001	6044	5995	6031	1,338,778,240	+0.00(+0.00%)
Oct 08, 2006	6001	6044	5995	6031	1,338,778,240	+29.70(+0.49%)
Oct 06, 2006	6004	6014	5978	6001	1,628,449,152	-3.30(-0.05%)
Oct 05, 2006	5966	6017	5966	6004	2,145,351,168	+38.00(+0.64%)
Oct 04, 2006	5937	5969	5922	5966	2,142,754,816	+29.40(+0.50%)
Oct 03, 2006	5958	5958	5897	5937	1,939,007,616	-20.70(-0.35%)
Oct 02, 2006	5961	5986	5951	5958	1,628,546,560	+0.00(+0.00%)
Oct 01, 2006	5961	5986	5951	5958	1,628,546,560	-3.00(-0.05%)
Sep 29, 2006	5971	6003	5950	5961	1,618,783,232	-10.50(-0.18%)
Sep 28, 2006	5930	5979	5930	5971	1,469,060,224	+41.20(+0.69%)
Sep 27, 2006	5874	5942	5873	5930	1,883,803,136	+56.50(+0.96%)
Sep 26, 2006	5798	5879	5798	5874	1,651,896,832	+75.30(+1.30%)
Sep 25, 2006	5822	5847	5774	5798	1,770,395,776	+0.00(+0.00%)
Sep 24, 2006	5822	5847	5774	5798	1,770,395,776	-24.00(-0.41%)
Sep 22, 2006	5897	5897	5820	5822	1,246,627,072	-74.40(-1.26%)
Sep 21, 2006	5866	5898	5848	5897	1,846,888,576	+30.50(+0.52%)
Sep 20, 2006	5832	5881	5821	5866	1,828,956,416	+34.40(+0.59%)
Sep 19, 2006	5890	5897	5832	5832	1,436,161,664	-58.50(-0.99%)
Sep 18, 2006	5877	5912	5870	5890	1,211,359,104	+0.00(+0.00%)
Sep 17, 2006	5877	5912	5870	5890	1,211,359,104	+13.30(+0.23%)
Sep 15, 2006	5877	5899	5865	5877	2,071,064,448	-0.20(-0.00%)
Sep 14, 2006	5892	5944	5869	5877	1,798,578,048	-15.00(-0.25%)
Sep 13, 2006	5896	5913	5874	5892	1,867,392,000	-3.30(-0.06%)
Sep 12, 2006	5851	5897	5824	5896	1,864,798,848	+44.70(+0.76%)
Sep 11, 2006	5879	5879	5820	5851	1,089,823,360	+0.00(+0.00%)
Sep 10, 2006	5879	5879	5820	5851	1,089,823,360	-28.50(-0.48%)
Sep 08, 2006	5858	5899	5858	5879	1,015,430,016	+21.20(+0.36%)
Sep 07, 2006	5929	5929	5853	5858	1,574,375,296	-71.20(-1.20%)
Sep 06, 2006	5982	5982	5926	5929	1,270,011,264	-52.40(-0.88%)
Sep 05, 2006	5987	5991	5956	5982	1,190,045,952	-4.90(-0.08%)
Sep 04, 2006	5949	5987	5948	5987	992,682,880	+0.00(+0.00%)
Sep 03, 2006	5949	5987	5948	5987	992,682,880	+37.40(+0.63%)
Sep 01, 2006	5906	5968	5906	5949	1,146,154,624	+43.10(+0.73%)
Aug 31, 2006	5929	5937	5895	5906	1,386,764,544	-23.20(-0.39%)
Aug 30, 2006	5888	5945	5888	5929	1,477,304,576	+41.00(+0.70%)
Aug 29, 2006	5879	5921	5879	5888	1,366,248,576	+9.70(+0.17%)
Aug 28, 2006	5879	5879	5879	5879	0	+0.00(+0.00%)
Aug 27, 2006	5879	5879	5879	5879	0	+0.00(+0.00%)
Aug 25, 2006	5869	5894	5859	5879	1,044,447,680	+9.50(+0.16%)
Aug 24, 2006	5860	5892	5832	5869	1,211,904,512	+9.10(+0.16%)
Aug 23, 2006	5903	5906	5854	5860	1,165,203,328	-42.60(-0.72%)
Aug 22, 2006	5915	5939	5878	5903	1,154,758,400	-12.60(-0.21%)
Aug 21, 2006	5903	5937	5884	5915	978,830,016	+0.00(+0.00%)
Aug 20, 2006	5903	5937	5884	5915	978,830,016	+11.80(+0.20%)
Aug 18, 2006	5900	5932	5900	5903	1,492,403,712	+3.00(+0.05%)
Aug 17, 2006	5897	5915	5889	5900	1,391,457,664	+3.80(+0.06%)
Aug 16, 2006	5898	5903	5849	5897	1,734,087,040	-1.30(-0.02%)
Aug 15, 2006	5871	5903	5845	5898	1,340,987,136	+27.00(+0.46%)
Aug 14, 2006	5820	5871	5820	5871	1,029,687,424	+0.00(+0.00%)
Aug 13, 2006	5820	5871	5820	5871	1,029,687,424	+50.80(+0.87%)
Aug 11, 2006	5823	5848	5797	5820	1,397,317,248	-3.30(-0.06%)
Aug 10, 2006	5860	5860	5753	5823	1,763,427,200	-37.10(-0.63%)
Aug 09, 2006	5818	5866	5778	5860	1,440,463,488	+42.40(+0.73%)
Aug 08, 2006	5829	5867	5818	5818	1,551,879,296	-10.70(-0.18%)
Aug 07, 2006	5889	5889	5821	5829	945,153,088	+0.00(+0.00%)
Aug 06, 2006	5889	5889	5821	5829	945,153,088	-60.60(-1.03%)
Aug 04, 2006	5838	5893	5836	5889	1,497,892,096	+51.00(+0.87%)
Aug 03, 2006	5932	5941	5827	5838	1,803,150,848	-93.70(-1.58%)
Aug 02, 2006	5881	5932	5881	5932	1,329,175,552	+51.30(+0.87%)
Aug 01, 2006	5928	5950	5867	5881	1,278,757,504	-47.50(-0.80%)
Jul 31, 2006	5975	5977	5928	5928	1,272,181,888	+0.00(+0.00%)
Jul 30, 2006	5975	5977	5928	5928	1,272,181,888	-46.60(-0.78%)
Jul 28, 2006	5930	5982	5905	5975	1,401,927,040	+45.40(+0.77%)
Jul 27, 2006	5877	5937	5877	5930	1,583,646,464	+52.40(+0.89%)
Jul 26, 2006	5851	5879	5851	5877	1,720,193,792	+25.90(+0.44%)
Jul 25, 2006	5834	5873	5826	5851	1,547,468,288	+17.30(+0.30%)
Jul 24, 2006	5720	5835	5720	5834	1,298,199,552	+0.00(+0.00%)
Jul 23, 2006	5720	5835	5720	5834	1,298,199,552	+114.20(+2.00%)
Jul 21, 2006	5771	5771	5701	5720	1,594,082,176	-51.20(-0.89%)
Jul 20, 2006	5778	5820	5756	5771	1,308,633,856	-7.10(-0.12%)
Jul 19, 2006	5682	5785	5681	5778	1,665,784,320	+96.30(+1.69%)
Jul 18, 2006	5701	5713	5658	5682	1,439,566,976	-19.30(-0.34%)
Jul 17, 2006	5708	5721	5655	5701	1,366,791,296	+0.00(+0.00%)
Jul 16, 2006	5708	5721	5655	5701	1,366,791,296	-6.60(-0.12%)
Jul 14, 2006	5765	5765	5708	5708	1,305,351,936	-57.40(-1.00%)
Jul 13, 2006	5861	5861	5752	5765	1,515,312,768	-95.60(-1.63%)
Jul 12, 2006	5857	5899	5843	5861	1,212,976,000	+3.30(+0.06%)
Jul 11, 2006	5897	5897	5844	5857	1,162,635,648	-39.60(-0.67%)
Jul 10, 2006	5889	5901	5856	5897	880,029,696	+0.00(+0.00%)
Jul 09, 2006	5889	5901	5856	5897	880,029,696	+8.00(+0.14%)
Jul 07, 2006	5890	5908	5858	5889	1,424,761,344	-1.10(-0.02%)
Jul 06, 2006	5827	5897	5827	5890	1,312,357,760	+63.30(+1.09%)
Jul 05, 2006	5884	5884	5816	5827	1,138,260,736	-56.80(-0.97%)
Jul 04, 2006	5884	5884	5848	5884	863,784,832	-0.90(-0.02%)
Jul 03, 2006	5833	5884	5833	5884	1,194,578,560	+0.00(+0.00%)
Jul 02, 2006	5833	5884	5833	5884	1,194,578,560	+51.00(+0.87%)
Jun 30, 2006	5792	5866	5792	5833	1,583,755,648	+41.90(+0.72%)
Jun 29, 2006	5679	5792	5679	5792	1,502,990,848	+112.90(+1.99%)
Jun 28, 2006	5652	5703	5634	5679	1,267,809,152	+26.30(+0.47%)
Jun 27, 2006	5681	5730	5650	5652	1,337,754,624	-28.90(-0.51%)
Jun 26, 2006	5692	5716	5678	5681	1,614,543,616	+0.00(+0.00%)
Jun 25, 2006	5692	5716	5678	5681	1,614,543,616	-10.90(-0.19%)
Jun 23, 2006	5684	5717	5668	5692	1,145,495,424	+8.00(+0.14%)
Jun 22, 2006	5665	5737	5657	5684	1,611,284,736	+19.10(+0.34%)
Jun 21, 2006	5658	5674	5611	5665	1,642,751,616	+6.80(+0.12%)
Jun 20, 2006	5626	5658	5585	5658	1,352,420,352	+32.10(+0.57%)
Jun 19, 2006	5597	5666	5597	5626	1,153,580,544	+0.00(+0.00%)
Jun 18, 2006	5597	5666	5597	5626	1,153,580,544	+28.70(+0.51%)
Jun 16, 2006	5619	5702	5594	5597	2,134,808,832	-21.90(-0.39%)
Jun 15, 2006	5507	5637	5507	5619	1,917,016,064	+112.50(+2.04%)
Jun 14, 2006	5520	5544	5476	5507	1,860,632,832	-12.80(-0.23%)
Jun 13, 2006	5621	5621	5467	5520	2,146,786,816	-101.30(-1.80%)
Jun 12, 2006	5655	5666	5612	5621	1,463,611,136	+0.00(+0.00%)
Jun 11, 2006	5655	5666	5612	5621	1,463,611,136	-34.30(-0.61%)
Jun 09, 2006	5563	5674	5563	5655	1,801,661,440	+92.30(+1.66%)
Jun 08, 2006	5706	5706	5563	5563	2,135,136,000	-143.40(-2.51%)
Jun 07, 2006	5670	5721	5638	5706	1,885,561,216	+36.50(+0.64%)
Jun 06, 2006	5762	5762	5657	5670	1,883,561,856	-92.30(-1.60%)
Jun 05, 2006	5765	5790	5739	5762	1,072,108,224	+0.00(+0.00%)
Jun 04, 2006	5765	5790	5739	5762	1,072,108,224	-2.50(-0.04%)
Jun 02, 2006	5750	5803	5746	5765	1,669,869,824	+14.90(+0.26%)
Jun 01, 2006	5724	5755	5681	5750	1,833,351,424	+25.90(+0.45%)
May 31, 2006	5652	5744	5592	5724	2,119,922,048	+71.80(+1.27%)
May 30, 2006	5791	5794	5643	5652	2,026,626,432	-139.00(-2.40%)
May 29, 2006	5791	5791	5791	5791	0	+0.00(+0.00%)
May 28, 2006	5791	5791	5791	5791	0	+0.00(+0.00%)
May 26, 2006	5678	5791	5678	5791	1,627,196,928	+113.30(+2.00%)
May 25, 2006	5587	5678	5562	5678	1,760,626,816	+90.60(+1.62%)
May 24, 2006	5679	5679	5564	5587	2,146,770,432	-91.60(-1.61%)
May 23, 2006	5533	5706	5533	5679	2,147,208,832	+146.00(+2.64%)
May 22, 2006	5657	5657	5510	5533	2,031,642,368	+0.00(+0.00%)
May 21, 2006	5657	5657	5510	5533	2,031,642,368	-124.70(-2.20%)
May 19, 2006	5672	5715	5645	5657	1,777,461,248	-14.20(-0.25%)
May 18, 2006	5676	5720	5619	5672	2,143,472,768	-3.90(-0.07%)
May 17, 2006	5846	5872	5676	5676	2,145,492,352	-170.70(-2.92%)
May 16, 2006	5841	5883	5807	5846	2,138,429,184	+4.90(+0.08%)
May 15, 2006	5912	5912	5755	5841	1,991,603,968	+0.00(+0.00%)
May 14, 2006	5912	5912	5755	5841	1,991,603,968	-70.80(-1.20%)
May 12, 2006	6042	6042	5912	5912	1,697,671,424	-129.90(-2.15%)
May 11, 2006	6083	6114	6040	6042	1,600,703,488	-41.40(-0.68%)
May 10, 2006	6106	6110	6080	6083	1,940,756,352	-22.20(-0.36%)
May 09, 2006	6067	6110	6055	6106	2,064,291,584	+38.50(+0.63%)
May 08, 2006	6092	6134	6059	6067	1,607,859,456	+0.00(+0.00%)
May 07, 2006	6092	6134	6059	6067	1,607,859,456	-24.60(-0.40%)
May 05, 2006	6037	6093	6034	6092	1,852,647,936	+54.80(+0.91%)
May 04, 2006	6010	6046	6001	6037	1,687,069,568	+26.90(+0.45%)
May 03, 2006	6082	6100	6009	6010	1,886,399,616	-72.10(-1.19%)
May 02, 2006	6023	6091	6022	6082	1,657,637,760	+59.00(+0.98%)
May 01, 2006	6023	6023	6023	6023	0	+0.00(+0.00%)
Apr 30, 2006	6023	6023	6023	6023	0	+0.00(+0.00%)
Apr 28, 2006	6060	6060	6023	6023	1,644,294,912	-36.90(-0.61%)
Apr 27, 2006	6104	6105	6026	6060	1,966,009,984	-44.30(-0.73%)
Apr 26, 2006	6087	6126	6087	6104	1,650,185,344	+17.70(+0.29%)
Apr 25, 2006	6099	6129	6085	6087	1,581,336,448	-12.10(-0.20%)
Apr 24, 2006	6133	6136	6099	6099	1,338,013,440	+0.00(+0.00%)
Apr 23, 2006	6133	6136	6099	6099	1,338,013,440	-34.00(-0.55%)
Apr 21, 2006	6081	6137	6078	6133	1,553,597,312	+51.30(+0.84%)
Apr 20, 2006	6090	6113	6074	6081	2,029,861,632	-8.40(-0.14%)
Apr 19, 2006	6044	6101	6044	6090	1,703,340,800	+45.70(+0.76%)
Apr 18, 2006	6029	6056	6026	6044	1,389,246,848	+14.70(+0.24%)
Apr 17, 2006	6029	6029	6029	6029	0	+0.00(+0.00%)
Apr 16, 2006	6029	6029	6029	6029	0	+0.00(+0.00%)
Apr 14, 2006	6029	6029	6029	6029	0	+0.00(+0.00%)
Apr 13, 2006	6001	6034	5987	6029	1,300,431,488	+28.60(+0.48%)
Apr 12, 2006	6016	6020	5974	6001	1,851,945,344	-15.70(-0.26%)
Apr 11, 2006	6067	6092	6013	6016	2,013,240,448	-50.50(-0.83%)
Apr 10, 2006	6026	6067	6024	6067	1,716,789,632	+0.00(+0.00%)
Apr 09, 2006	6026	6067	6024	6067	1,716,789,632	+40.90(+0.68%)
Apr 07, 2006	6046	6074	6021	6026	1,984,025,344	-19.60(-0.32%)
Apr 06, 2006	6044	6073	6038	6046	1,830,574,848	+1.60(+0.03%)
Apr 05, 2006	6005	6048	5984	6044	2,111,723,776	+39.40(+0.66%)
Apr 04, 2006	6024	6024	5984	6005	1,622,348,416	-19.60(-0.33%)
Apr 03, 2006	5965	6034	5965	6024	1,488,772,352	+0.00(+0.00%)
Apr 02, 2006	5965	6034	5965	6024	1,488,772,352	+59.70(+1.00%)
Apr 01, 2006	6015	6019	5961	5965	1,650,124,544	-50.70(-0.84%)
Mar 31, 2006	5959	6036	5959	6015	1,496,758,144	+56.10(+0.94%)
Mar 30, 2006	5936	5980	5927	5959	1,742,429,184	+23.50(+0.40%)
Mar 29, 2006	5972	6004	5930	5936	2,137,043,200	-36.50(-0.61%)
Mar 28, 2006	6036	6047	5971	5972	1,526,643,584	+0.00(+0.00%)
Mar 27, 2006	6036	6047	5971	5972	1,526,643,584	-64.10(-1.06%)
Mar 25, 2006	5990	6038	5990	6036	2,097,466,752	+46.20(+0.77%)
Mar 24, 2006	6008	6029	5975	5990	2,137,408,768	-17.40(-0.29%)
Mar 23, 2006	5991	6013	5958	6008	2,144,835,456	+16.20(+0.27%)
Mar 22, 2006	5992	5993	5957	5991	1,771,106,176	-0.40(-0.01%)
Mar 21, 2006	5999	6039	5987	5992	1,881,072,000	+0.00(+0.00%)
Mar 20, 2006	5999	6039	5987	5992	1,881,072,000	-7.70(-0.13%)
Mar 18, 2006	5993	6044	5993	5999	2,147,368,960	+6.10(+0.10%)
Mar 17, 2006	5965	5995	5951	5993	2,146,857,984	+28.20(+0.47%)
Mar 16, 2006	5951	5980	5951	5965	1,859,456,384	+14.50(+0.24%)
Mar 15, 2006	5953	5979	5941	5951	1,998,671,232	-2.20(-0.04%)
Mar 14, 2006	5908	5960	5908	5953	2,085,598,464	+0.00(+0.00%)
Mar 13, 2006	5908	5960	5908	5953	2,085,598,464	+44.90(+0.76%)
Mar 11, 2006	5856	5909	5838	5908	1,720,750,336	+52.00(+0.89%)
Mar 10, 2006	5813	5857	5813	5856	1,640,072,960	+43.00(+0.74%)
Mar 09, 2006	5857	5858	5791	5813	1,915,545,600	-44.50(-0.76%)
Mar 08, 2006	5898	5898	5831	5857	1,935,777,536	-40.40(-0.69%)
Mar 07, 2006	5859	5924	5859	5898	2,147,443,968	+0.00(+0.00%)
Mar 06, 2006	5859	5924	5859	5898	2,147,443,968	+39.10(+0.67%)
Mar 04, 2006	5833	5864	5804	5859	2,066,401,792	+25.70(+0.44%)
Mar 03, 2006	5844	5880	5804	5833	1,917,206,016	-11.10(-0.19%)
Mar 02, 2006	5792	5844	5784	5844	1,990,319,616	+52.60(+0.91%)
Mar 01, 2006	5876	5877	5789	5792	2,134,114,560	-84.40(-1.44%)
Feb 28, 2006	5860	5893	5860	5876	2,036,067,200	+0.00(+0.00%)
Feb 27, 2006	5860	5893	5860	5876	2,036,067,200	+15.40(+0.26%)
Feb 25, 2006	5836	5864	5836	5860	2,014,904,832	+24.50(+0.42%)
Feb 24, 2006	5872	5879	5829	5836	2,099,116,544	-36.40(-0.62%)
Feb 23, 2006	5858	5878	5837	5872	1,842,925,440	+14.70(+0.25%)
Feb 22, 2006	5863	5888	5857	5858	1,676,916,736	-5.30(-0.09%)
Feb 21, 2006	5846	5867	5839	5863	1,094,531,456	+0.00(+0.00%)
Feb 20, 2006	5846	5867	5839	5863	1,094,531,456	+16.80(+0.29%)
Feb 18, 2006	5829	5863	5822	5846	1,741,254,400	+17.30(+0.30%)
Feb 17, 2006	5792	5829	5792	5829	1,895,566,336	+37.40(+0.65%)
Feb 16, 2006	5792	5814	5781	5792	1,844,067,968	-0.80(-0.01%)
Feb 15, 2006	5794	5829	5774	5792	1,706,179,584	-1.20(-0.02%)
Feb 14, 2006	5764	5794	5760	5794	1,369,455,744	+0.00(+0.00%)
Feb 13, 2006	5764	5794	5760	5794	1,369,455,744	+29.40(+0.51%)
Feb 11, 2006	5809	5809	5764	5764	2,058,495,232	-44.70(-0.77%)
Feb 10, 2006	5725	5809	5725	5809	2,138,982,656	+83.70(+1.46%)
Feb 09, 2006	5747	5747	5682	5725	2,141,978,752	-21.70(-0.38%)
Feb 08, 2006	5772	5781	5735	5747	2,042,239,232	-25.60(-0.44%)
Feb 07, 2006	5759	5790	5759	5772	1,681,635,200	+0.00(+0.00%)
Feb 06, 2006	5759	5790	5759	5772	1,681,635,200	+13.10(+0.23%)
Feb 04, 2006	5747	5767	5728	5759	1,728,166,400	+12.00(+0.21%)
Feb 03, 2006	5802	5812	5743	5747	1,969,273,984	-54.30(-0.94%)
Feb 02, 2006	5760	5816	5746	5802	2,144,570,624	+41.30(+0.72%)
Feb 01, 2006	5780	5792	5760	5760	2,143,521,024	-19.50(-0.34%)
Jan 31, 2006	5787	5796	5773	5780	1,414,552,448	+0.00(+0.00%)
Jan 30, 2006	5787	5796	5773	5780	1,414,552,448	-7.00(-0.12%)
Jan 28, 2006	5723	5788	5723	5787	2,039,447,552	+64.20(+1.12%)
Jan 27, 2006	5704	5744	5698	5723	2,141,266,816	+18.20(+0.32%)
Jan 26, 2006	5634	5704	5634	5704	1,993,671,040	+70.60(+1.25%)
Jan 25, 2006	5661	5679	5630	5634	2,113,319,424	-27.10(-0.48%)
Jan 24, 2006	5672	5672	5625	5661	1,658,293,504	+0.00(+0.00%)
Jan 23, 2006	5672	5672	5625	5661	1,658,293,504	-11.50(-0.20%)
Jan 21, 2006	5693	5730	5666	5672	2,131,625,600	-20.80(-0.37%)
Jan 20, 2006	5664	5710	5664	5693	2,052,263,552	+29.50(+0.52%)
Jan 19, 2006	5699	5699	5635	5664	1,849,631,616	-35.30(-0.62%)
Jan 18, 2006	5740	5740	5693	5699	1,902,898,816	-41.20(-0.72%)
Jan 17, 2006	5711	5740	5707	5740	1,259,420,800	+0.00(+0.00%)
Jan 16, 2006	5711	5740	5707	5740	1,259,420,800	+29.20(+0.51%)
Jan 14, 2006	5735	5735	5691	5711	1,641,089,536	-24.20(-0.42%)
Jan 13, 2006	5732	5745	5725	5735	2,119,264,000	+3.70(+0.06%)
Jan 12, 2006	5689	5732	5689	5732	1,606,589,952	+42.70(+0.75%)
Jan 11, 2006	5732	5732	5686	5689	1,799,942,016	-42.70(-0.75%)
Jan 10, 2006	5732	5750	5726	5732	1,690,826,368	+0.00(+0.00%)
Jan 09, 2006	5732	5750	5726	5732	1,690,826,368	-0.30(-0.01%)
Jan 07, 2006	5691	5732	5691	5732	1,894,951,936	+40.60(+0.71%)
Jan 06, 2006	5715	5722	5686	5691	1,862,546,816	-23.40(-0.41%)
Jan 05, 2006	5682	5716	5682	5715	2,005,345,152	+33.10(+0.58%)
Jan 04, 2006	5619	5682	5619	5682	1,838,004,736	+62.70(+1.12%)
Jan 03, 2006	5619	5619	5619	5619	0	+0.00(+0.00%)

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.