Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2005	4762	4762	4703	4715	45,054,600	-57.70(-1.21%)
Dec 30, 2005	4762	4777	4761	4773	40,116,000	+16.00(+0.34%)
Dec 29, 2005	4758	4772	4749	4757	40,220,400	-12.45(-0.26%)
Dec 28, 2005	4751	4780	4751	4769	34,610,400	+0.00(+0.00%)
Dec 27, 2005	4751	4780	4751	4769	0	+11.64(+0.24%)
Dec 24, 2005	4759	4769	4747	4758	47,427,000	+5.78(+0.12%)
Dec 23, 2005	4746	4766	4743	4752	73,510,000	-0.45(-0.01%)
Dec 22, 2005	4707	4752	4707	4752	102,003,600	+48.93(+1.04%)
Dec 21, 2005	4676	4710	4674	4703	109,042,200	+8.62(+0.18%)
Dec 20, 2005	4706	4713	4691	4695	88,295,600	+0.00(+0.00%)
Dec 19, 2005	4706	4713	4691	4695	0	-9.55(-0.20%)
Dec 17, 2005	4671	4724	4671	4704	162,686,208	+31.27(+0.67%)
Dec 16, 2005	4684	4685	4658	4673	105,790,200	-1.71(-0.04%)
Dec 15, 2005	4699	4706	4673	4675	102,990,200	-18.55(-0.40%)
Dec 14, 2005	4673	4702	4667	4693	93,445,800	+20.27(+0.43%)
Dec 13, 2005	4674	4698	4661	4673	105,881,200	+0.00(+0.00%)
Dec 12, 2005	4674	4698	4661	4673	0	+12.12(+0.26%)
Dec 10, 2005	4660	4668	4648	4661	69,864,400	-8.92(-0.19%)
Dec 09, 2005	4636	4670	4623	4670	89,274,000	+9.35(+0.20%)
Dec 08, 2005	4677	4691	4651	4661	96,236,200	-16.62(-0.36%)
Dec 07, 2005	4654	4681	4649	4677	88,325,400	+26.66(+0.57%)
Dec 06, 2005	4660	4666	4637	4651	88,238,600	+0.00(+0.00%)
Dec 05, 2005	4660	4666	4637	4651	0	-11.96(-0.26%)
Dec 03, 2005	4651	4662	4637	4662	78,581,400	+26.04(+0.56%)
Dec 02, 2005	4582	4636	4580	4636	105,595,800	+69.05(+1.51%)

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.