Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	10784	10784	10709	10718	191,020,000	-67.30(-0.62%)
Dec 29, 2005	10796	10825	10779	10785	160,010,000	-11.50(-0.11%)
Dec 28, 2005	10778	10825	10778	10796	153,230,000	+18.50(+0.17%)
Dec 27, 2005	10884	10933	10776	10778	174,190,000	-105.50(-0.97%)
Dec 23, 2005	10883	10905	10870	10883	126,720,000	-6.10(-0.06%)
Dec 22, 2005	10832	10891	10829	10889	229,500,000	+55.70(+0.51%)
Dec 21, 2005	10806	10901	10806	10834	257,850,000	+28.20(+0.26%)
Dec 20, 2005	10837	10860	10790	10806	254,440,000	-31.00(-0.29%)
Dec 19, 2005	10876	10922	10826	10836	331,169,984	-39.10(-0.36%)
Dec 16, 2005	10876	10876	10876	10876	419,040,000	-6.10(-0.06%)
Dec 15, 2005	10882	10882	10882	10882	297,560,000	-1.80(-0.02%)
Dec 14, 2005	10884	10884	10884	10884	336,440,000	+59.80(+0.55%)
Dec 13, 2005	10824	10824	10824	10824	329,049,984	+55.90(+0.52%)
Dec 12, 2005	10768	10768	10768	10768	254,130,000	-10.80(-0.10%)
Dec 09, 2005	10779	10779	10779	10779	238,930,000	+23.50(+0.22%)
Dec 08, 2005	10755	10755	10755	10755	253,290,000	-55.80(-0.52%)
Dec 07, 2005	10811	10811	10811	10811	243,490,000	-46.00(-0.42%)
Dec 06, 2005	10857	10857	10857	10857	264,630,000	+21.90(+0.20%)
Dec 05, 2005	10835	10835	10835	10835	237,340,000	-42.50(-0.39%)
Dec 02, 2005	10878	10878	10878	10878	214,900,000	-35.10(-0.32%)
Dec 01, 2005	10913	10913	10913	10913	256,980,000	+106.70(+0.99%)
Nov 30, 2005	10806	10806	10806	10806	257,650,000	-82.30(-0.76%)
Nov 29, 2005	10888	10888	10888	10888	255,250,000	-2.50(-0.02%)
Nov 28, 2005	10891	10891	10891	10891	259,360,000	-40.90(-0.37%)
Nov 25, 2005	10932	10932	10932	10932	122,460,000	+15.50(+0.14%)
Nov 23, 2005	10916	10916	10916	10916	236,740,000	+44.70(+0.41%)
Nov 22, 2005	10871	10871	10871	10871	311,190,016	+51.10(+0.47%)
Nov 21, 2005	10820	10820	10820	10820	250,280,000	+54.00(+0.50%)
Nov 18, 2005	10766	10766	10766	10766	351,030,016	+46.10(+0.43%)
Nov 17, 2005	10720	10720	10720	10720	274,320,000	+45.40(+0.43%)
Nov 16, 2005	10675	10675	10675	10675	286,000,000	-11.60(-0.11%)
Nov 15, 2005	10686	10686	10686	10686	267,560,000	-10.80(-0.10%)
Nov 14, 2005	10697	10697	10697	10697	211,290,000	+11.20(+0.10%)
Nov 11, 2005	10686	10686	10686	10686	195,880,000	+45.90(+0.43%)
Nov 10, 2005	10640	10640	10640	10640	293,350,016	+93.90(+0.89%)
Nov 09, 2005	10546	10546	10546	10546	244,430,000	+6.50(+0.06%)
Nov 08, 2005	10540	10540	10540	10540	201,770,000	-46.50(-0.44%)
Nov 07, 2005	10586	10586	10586	10586	241,260,000	+55.40(+0.53%)
Nov 04, 2005	10531	10531	10531	10531	230,870,000	+8.20(+0.08%)
Nov 03, 2005	10523	10523	10523	10523	320,900,000	+49.90(+0.48%)
Nov 02, 2005	10473	10473	10473	10473	279,710,016	+65.90(+0.63%)
Nov 01, 2005	10407	10407	10407	10407	294,480,000	-33.30(-0.32%)
Oct 31, 2005	10440	10440	10440	10440	320,080,000	+37.30(+0.36%)
Oct 28, 2005	10403	10403	10403	10403	283,060,000	+172.80(+1.69%)
Oct 27, 2005	10230	10230	10230	10230	236,490,000	-115.00(-1.11%)
Oct 26, 2005	10345	10345	10345	10345	266,810,000	-32.90(-0.32%)
Oct 25, 2005	10378	10378	10378	10378	246,960,000	-7.10(-0.07%)
Oct 24, 2005	10385	10385	10385	10385	263,690,000	+169.80(+1.66%)
Oct 21, 2005	10215	10215	10215	10215	357,929,984	-65.90(-0.64%)
Oct 20, 2005	10281	10281	10281	10281	334,849,984	-133.00(-1.28%)
Oct 19, 2005	10414	10414	10414	10414	316,880,000	+128.80(+1.25%)
Oct 18, 2005	10285	10285	10285	10285	297,590,016	-62.80(-0.61%)
Oct 17, 2005	10348	10348	10348	10348	242,880,000	+60.80(+0.59%)
Oct 14, 2005	10287	10287	10287	10287	238,950,000	+70.70(+0.69%)
Oct 13, 2005	10217	10217	10217	10217	270,400,000	-0.30(-0.00%)
Oct 12, 2005	10217	10217	10217	10217	293,420,000	-36.30(-0.35%)
Oct 11, 2005	10253	10253	10253	10253	261,000,000	+14.40(+0.14%)
Oct 10, 2005	10239	10239	10239	10239	236,540,000	-53.50(-0.52%)
Oct 07, 2005	10292	10292	10292	10292	237,340,000	+5.20(+0.05%)
Oct 06, 2005	10287	10287	10287	10287	316,440,000	-30.30(-0.29%)
Oct 05, 2005	10317	10317	10317	10317	266,720,000	-123.70(-1.18%)
Oct 04, 2005	10441	10441	10441	10441	301,840,000	-94.40(-0.90%)

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.