Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2005	5638	5640	5597	5619	329,951,904	-19.50(-0.35%)
Dec 30, 2005	5623	5647	5623	5638	504,948,704	+15.50(+0.28%)
Dec 29, 2005	5595	5623	5592	5623	688,900,224	+27.30(+0.49%)
Dec 28, 2005	5596	5596	5596	5596	0	+0.00(+0.00%)
Dec 27, 2005	5596	5596	5596	5596	0	+0.00(+0.00%)
Dec 26, 2005	5596	5596	5596	5596	0	+0.00(+0.00%)
Dec 24, 2005	5597	5608	5588	5596	307,762,208	-1.50(-0.03%)
Dec 23, 2005	5587	5599	5585	5597	1,069,350,016	+9.60(+0.17%)
Dec 22, 2005	5548	5590	5548	5587	1,344,223,744	+39.50(+0.71%)
Dec 21, 2005	5540	5552	5525	5548	1,606,969,472	+8.10(+0.15%)
Dec 20, 2005	5532	5548	5526	5540	1,225,682,304	+0.00(+0.00%)
Dec 19, 2005	5532	5548	5526	5540	1,225,682,304	+8.20(+0.15%)
Dec 17, 2005	5495	5553	5495	5532	2,140,549,632	+36.30(+0.66%)
Dec 16, 2005	5521	5530	5489	5495	1,852,742,400	-25.80(-0.47%)
Dec 15, 2005	5507	5525	5504	5521	1,465,838,592	+13.90(+0.25%)
Dec 14, 2005	5502	5527	5499	5507	1,840,249,216	+5.70(+0.10%)
Dec 13, 2005	5517	5549	5494	5502	1,221,761,280	+0.00(+0.00%)
Dec 12, 2005	5517	5549	5494	5502	1,221,761,280	-15.90(-0.29%)
Dec 10, 2005	5531	5531	5504	5517	1,688,743,168	-13.70(-0.25%)
Dec 09, 2005	5529	5532	5493	5531	1,892,733,952	+2.30(+0.04%)
Dec 08, 2005	5539	5574	5518	5529	2,078,176,000	-10.00(-0.18%)
Dec 07, 2005	5510	5547	5506	5539	1,979,354,624	+28.40(+0.52%)
Dec 06, 2005	5528	5532	5498	5510	1,788,173,568	+0.00(+0.00%)
Dec 05, 2005	5528	5532	5498	5510	1,788,173,568	-17.70(-0.32%)
Dec 03, 2005	5486	5528	5485	5528	1,977,349,248	+42.00(+0.77%)
Dec 02, 2005	5423	5495	5423	5486	1,933,252,608	+62.90(+1.16%)
Dec 01, 2005	5491	5491	5423	5423	2,009,468,416	-67.80(-1.23%)
Nov 30, 2005	5477	5507	5451	5491	1,730,034,432	+13.60(+0.25%)
Nov 29, 2005	5524	5555	5477	5477	1,409,592,320	+0.00(+0.00%)
Nov 28, 2005	5524	5555	5477	5477	1,409,592,320	-46.40(-0.84%)
Nov 26, 2005	5511	5531	5511	5524	1,145,990,528	+12.80(+0.23%)
Nov 25, 2005	5532	5539	5500	5511	1,064,561,216	-20.70(-0.37%)
Nov 24, 2005	5517	5533	5507	5532	1,757,547,392	+14.50(+0.26%)
Nov 23, 2005	5498	5522	5498	5517	1,768,455,040	+19.30(+0.35%)
Nov 22, 2005	5499	5509	5486	5498	1,906,248,576	+0.00(+0.00%)
Nov 21, 2005	5499	5509	5486	5498	1,906,248,576	-1.00(-0.02%)
Nov 19, 2005	5460	5532	5460	5499	2,107,217,152	+38.90(+0.71%)
Nov 18, 2005	5430	5480	5430	5460	2,141,826,944	+30.00(+0.55%)
Nov 17, 2005	5440	5442	5392	5430	2,145,482,368	-9.60(-0.18%)
Nov 16, 2005	5470	5470	5425	5440	1,464,457,088	-30.40(-0.56%)
Nov 15, 2005	5465	5486	5456	5470	1,351,876,992	+0.00(+0.00%)
Nov 14, 2005	5465	5486	5456	5470	1,351,876,992	+4.90(+0.09%)
Nov 12, 2005	5424	5469	5424	5465	1,414,966,656	+41.60(+0.77%)
Nov 11, 2005	5440	5464	5424	5424	1,913,038,848	-16.30(-0.30%)
Nov 10, 2005	5461	5469	5439	5440	2,028,756,736	-21.10(-0.39%)
Nov 09, 2005	5461	5482	5451	5461	2,018,214,784	+0.10(+0.00%)
Nov 08, 2005	5424	5471	5416	5461	1,522,020,096	+0.00(+0.00%)
Nov 07, 2005	5424	5471	5416	5461	1,522,020,096	+37.20(+0.69%)
Nov 05, 2005	5432	5446	5418	5424	1,964,006,784	-8.30(-0.15%)
Nov 04, 2005	5359	5432	5359	5432	2,145,722,368	+73.30(+1.37%)
Nov 03, 2005	5344	5365	5316	5359	2,140,920,448	+14.30(+0.27%)
Nov 02, 2005	5317	5350	5305	5344	1,946,993,152	+27.00(+0.51%)
Nov 01, 2005	5213	5318	5213	5317	2,127,466,752	+0.00(+0.00%)
Oct 31, 2005	5213	5318	5213	5317	2,127,466,752	+103.90(+1.99%)
Oct 28, 2005	5183	5227	5158	5213	1,454,650,112	+30.60(+0.59%)
Oct 27, 2005	5228	5228	5168	5183	1,479,919,232	-45.00(-0.86%)
Oct 26, 2005	5182	5236	5182	5228	1,560,269,312	+45.70(+0.88%)
Oct 25, 2005	5208	5222	5182	5182	1,366,228,608	-25.50(-0.49%)
Oct 24, 2005	5142	5210	5140	5208	1,194,962,560	+0.00(+0.00%)
Oct 23, 2005	5142	5210	5140	5208	1,194,962,560	+65.50(+1.27%)
Oct 21, 2005	5164	5164	5131	5142	1,780,740,352	-22.00(-0.43%)
Oct 20, 2005	5168	5234	5147	5164	1,758,872,832	-3.80(-0.07%)
Oct 19, 2005	5264	5264	5168	5168	2,038,628,992	-96.00(-1.82%)
Oct 18, 2005	5286	5303	5260	5264	1,405,486,336	-22.60(-0.43%)
Oct 17, 2005	5275	5297	5272	5286	1,270,118,144	+0.00(+0.00%)
Oct 16, 2005	5275	5297	5272	5286	1,270,118,144	+11.50(+0.22%)
Oct 14, 2005	5265	5294	5246	5275	1,801,451,648	+9.80(+0.19%)
Oct 13, 2005	5342	5342	5256	5265	1,996,070,016	-77.00(-1.44%)
Oct 12, 2005	5381	5381	5342	5342	1,625,387,008	-38.50(-0.72%)
Oct 11, 2005	5374	5404	5374	5381	1,665,110,144	+6.10(+0.11%)
Oct 10, 2005	5362	5396	5362	5375	1,465,743,616	+0.00(+0.00%)
Oct 09, 2005	5362	5396	5362	5375	1,465,743,616	+12.30(+0.23%)
Oct 07, 2005	5372	5394	5356	5362	1,843,669,760	-10.10(-0.19%)
Oct 06, 2005	5428	5428	5358	5372	1,868,849,024	-55.40(-1.02%)
Oct 05, 2005	5494	5494	5428	5428	1,540,418,944	-66.60(-1.21%)
Oct 04, 2005	5502	5502	5475	5494	1,771,180,416	-7.20(-0.13%)
Oct 03, 2005	5478	5515	5475	5502	1,376,837,760	+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.