Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.