Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2005	9339	9427	9312	9398	15,200	+74.68(+0.80%)
Dec 30, 2005	9273	9338	9272	9323	14,200	+65.74(+0.71%)
Dec 29, 2005	9292	9351	9207	9258	19,600	-25.65(-0.28%)
Dec 28, 2005	9071	9297	9021	9283	14,600	+197.27(+2.17%)
Dec 27, 2005	9254	9262	9051	9086	15,400	+0.00(+0.00%)
Dec 26, 2005	9254	9262	9051	9086	0	-171.02(-1.85%)
Dec 24, 2005	9417	9443	9238	9257	15,800	-115.39(-1.23%)
Dec 23, 2005	9399	9414	9329	9372	36,200	+33.13(+0.35%)
Dec 22, 2005	9349	9423	9273	9339	18,800	-7.07(-0.08%)
Dec 21, 2005	9400	9428	9311	9346	22,000	-48.03(-0.51%)
Dec 20, 2005	9263	9403	9263	9394	101,000	+0.00(+0.00%)
Dec 19, 2005	9263	9403	9263	9394	0	+109.81(+1.18%)
Dec 17, 2005	9192	9290	9137	9284	20,000	+114.06(+1.24%)
Dec 16, 2005	9260	9298	9117	9170	18,600	-71.36(-0.77%)
Dec 15, 2005	9265	9309	9200	9242	24,400	-22.14(-0.24%)
Dec 14, 2005	9161	9274	9111	9264	25,200	+130.23(+1.43%)
Dec 13, 2005	9093	9176	9093	9134	18,600	+0.00(+0.00%)
Dec 12, 2005	9093	9176	9093	9134	0	+66.39(+0.73%)
Dec 10, 2005	8908	9081	8908	9067	20,200	+160.97(+1.81%)
Dec 09, 2005	8919	8932	8826	8906	15,400	+10.50(+0.12%)
Dec 08, 2005	8826	8916	8826	8896	13,600	+80.28(+0.91%)
Dec 07, 2005	8827	8915	8784	8816	14,000	-7.78(-0.09%)
Dec 06, 2005	8966	9011	8803	8823	14,400	+0.00(+0.00%)
Dec 05, 2005	8966	9011	8803	8823	0	-138.30(-1.54%)
Dec 03, 2005	9011	9058	8944	8962	18,400	+16.83(+0.19%)
Dec 02, 2005	8814	8960	8770	8945	18,200	+155.97(+1.77%)

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.