Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2005	7604	7622	7554	7584	23,874,000	-36.10(-0.47%)
Dec 30, 2005	7579	7635	7576	7620	26,682,800	+60.90(+0.81%)
Dec 29, 2005	7537	7595	7523	7559	23,626,400	+10.30(+0.14%)
Dec 28, 2005	7501	7557	7485	7549	19,295,600	+0.00(+0.00%)
Dec 27, 2005	7501	7557	7485	7549	0	+51.00(+0.68%)
Dec 24, 2005	7538	7544	7485	7498	16,493,400	-17.40(-0.23%)
Dec 23, 2005	7538	7556	7495	7515	31,309,000	-32.30(-0.43%)
Dec 22, 2005	7534	7554	7528	7548	44,906,800	+30.80(+0.41%)
Dec 21, 2005	7511	7526	7489	7517	46,153,400	-16.20(-0.22%)
Dec 20, 2005	7503	7543	7473	7533	44,547,600	+0.00(+0.00%)
Dec 19, 2005	7503	7543	7473	7533	0	+41.90(+0.56%)
Dec 17, 2005	7502	7515	7482	7491	91,929,000	+33.00(+0.44%)
Dec 16, 2005	7521	7531	7444	7458	57,641,400	-58.30(-0.78%)
Dec 15, 2005	7591	7596	7513	7516	53,721,600	-61.10(-0.81%)
Dec 14, 2005	7587	7592	7548	7577	46,275,600	+9.90(+0.13%)
Dec 13, 2005	7600	7622	7544	7568	39,549,800	+0.00(+0.00%)
Dec 12, 2005	7600	7622	7544	7568	0	+0.10(+0.00%)
Dec 10, 2005	7558	7575	7530	7567	45,009,600	+7.40(+0.10%)
Dec 09, 2005	7545	7560	7518	7560	65,850,600	-28.80(-0.38%)
Dec 08, 2005	7600	7648	7577	7589	56,898,600	-23.20(-0.30%)
Dec 07, 2005	7573	7633	7568	7612	53,377,600	+27.20(+0.36%)
Dec 06, 2005	7618	7619	7559	7585	52,653,400	+0.00(+0.00%)
Dec 05, 2005	7618	7619	7559	7585	0	-4.50(-0.06%)
Dec 03, 2005	7566	7590	7544	7589	58,182,200	+52.40(+0.70%)
Dec 02, 2005	7433	7542	7424	7537	57,753,200	+129.40(+1.75%)
Dec 01, 2005	7438	7440	7384	7408	60,937,400	-33.20(-0.45%)
Nov 30, 2005	7420	7471	7410	7441	46,744,600	+13.20(+0.18%)
Nov 29, 2005	7528	7556	7428	7428	49,838,000	+0.00(+0.00%)
Nov 28, 2005	7528	7556	7428	7428	0	-71.20(-0.95%)
Nov 26, 2005	7469	7506	7464	7499	38,017,600	+24.80(+0.33%)
Nov 25, 2005	7500	7515	7430	7474	49,301,200	-21.20(-0.28%)
Nov 24, 2005	7479	7508	7465	7495	52,435,800	+27.40(+0.37%)
Nov 23, 2005	7468	7483	7441	7468	55,411,800	+15.40(+0.21%)
Nov 22, 2005	7450	7457	7420	7452	42,659,200	+0.00(+0.00%)
Nov 21, 2005	7450	7457	7420	7452	0	+20.90(+0.28%)
Nov 19, 2005	7376	7447	7376	7431	75,100,800	+101.50(+1.38%)
Nov 18, 2005	7317	7375	7310	7330	106,682,400	+61.40(+0.84%)
Nov 17, 2005	7313	7333	7237	7268	56,684,200	-54.20(-0.74%)
Nov 16, 2005	7317	7354	7308	7323	50,147,200	+9.70(+0.13%)
Nov 15, 2005	7337	7362	7306	7313	63,914,200	+0.00(+0.00%)
Nov 14, 2005	7337	7362	7306	7313	0	-38.30(-0.52%)
Nov 12, 2005	7307	7352	7291	7351	51,162,400	+108.20(+1.49%)
Nov 11, 2005	7265	7272	7236	7243	57,323,000	+4.60(+0.06%)
Nov 10, 2005	7272	7290	7227	7238	57,288,800	-19.00(-0.26%)
Nov 09, 2005	7270	7314	7248	7258	64,627,600	+3.80(+0.05%)
Nov 08, 2005	7219	7261	7180	7254	44,232,000	+0.00(+0.00%)
Nov 07, 2005	7219	7261	7180	7254	0	+48.70(+0.68%)
Nov 05, 2005	7203	7219	7177	7205	62,540,000	-6.00(-0.08%)
Nov 04, 2005	7131	7216	7123	7211	70,018,400	+93.60(+1.32%)
Nov 03, 2005	7094	7142	7076	7117	63,402,800	+16.80(+0.24%)
Nov 02, 2005	7062	7101	7041	7101	66,951,300	+64.00(+0.91%)
Nov 01, 2005	6945	7042	6945	7037	73,329,400	+0.00(+0.00%)
Oct 31, 2005	6945	7042	6945	7037	0	+161.70(+2.35%)
Oct 28, 2005	6905	6927	6852	6875	118,122,000	-44.70(-0.65%)
Oct 27, 2005	6944	6968	6906	6920	57,320,600	-52.80(-0.76%)
Oct 26, 2005	6946	6982	6946	6972	46,589,800	+32.70(+0.47%)
Oct 25, 2005	6913	6974	6913	6940	53,759,400	+27.90(+0.40%)
Oct 24, 2005	6872	6922	6846	6912	39,174,400	+60.20(+0.88%)
Oct 21, 2005	6858	6889	6840	6852	48,038,200	-33.80(-0.49%)
Oct 20, 2005	6936	6938	6871	6885	62,113,000	+65.00(+0.95%)
Oct 19, 2005	6902	6913	6806	6820	82,735,400	-125.60(-1.81%)
Oct 18, 2005	6929	6951	6916	6946	58,433,800	+62.60(+0.91%)
Oct 17, 2005	6900	6905	6844	6883	39,557,400	+12.20(+0.18%)
Oct 14, 2005	6891	6891	6846	6871	44,152,600	+3.10(+0.05%)
Oct 13, 2005	6903	6921	6812	6868	62,425,400	-50.90(-0.74%)
Oct 12, 2005	6935	6969	6900	6919	44,897,400	-46.70(-0.67%)
Oct 11, 2005	6973	7012	6961	6966	38,412,400	+14.80(+0.21%)
Oct 10, 2005	6963	6988	6947	6951	32,725,200	+3.90(+0.06%)
Oct 07, 2005	6928	6967	6912	6947	46,285,600	+7.80(+0.11%)
Oct 06, 2005	6953	6969	6918	6939	71,945,200	-87.20(-1.24%)
Oct 05, 2005	7005	7046	6995	7026	41,628,600	-15.90(-0.23%)
Oct 04, 2005	7008	7043	6988	7042	43,203,800	+36.70(+0.52%)

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.