Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2005	1153	1159	1153	1156	173,126,592	-4.06(-0.35%)
Dec 30, 2005	1162	1163	1159	1160	128,284,400	+0.97(+0.08%)
Dec 29, 2005	1157	1160	1157	1159	116,665,000	-0.40(-0.03%)
Dec 28, 2005	1160	1161	1155	1160	163,891,008	+4.27(+0.37%)
Dec 24, 2005	1155	1158	1154	1155	142,658,208	+2.67(+0.23%)
Dec 23, 2005	1153	1155	1151	1153	166,107,392	+1.15(+0.10%)
Dec 22, 2005	1148	1152	1143	1152	198,533,408	+10.73(+0.94%)
Dec 21, 2005	1135	1142	1135	1141	196,310,400	+3.58(+0.31%)
Dec 20, 2005	1141	1142	1136	1137	172,935,008	+3.20(+0.28%)
Dec 19, 2005	1136	1136	1131	1134	0	-5.83(-0.51%)
Dec 17, 2005	1131	1143	1131	1140	344,716,416	+7.10(+0.63%)
Dec 16, 2005	1135	1135	1130	1133	301,483,808	-0.89(-0.08%)
Dec 15, 2005	1139	1140	1133	1134	240,853,792	-3.02(-0.27%)
Dec 14, 2005	1138	1139	1135	1137	154,314,800	-0.47(-0.04%)
Dec 13, 2005	1136	1141	1134	1137	154,059,600	+0.00(+0.00%)
Dec 12, 2005	1136	1141	1134	1137	154,059,600	+5.19(+0.46%)
Dec 10, 2005	1128	1133	1128	1132	133,123,800	-1.22(-0.11%)
Dec 09, 2005	1128	1133	1126	1133	151,297,408	-0.71(-0.06%)
Dec 08, 2005	1137	1139	1133	1134	211,401,792	-3.19(-0.28%)
Dec 07, 2005	1137	1140	1134	1137	129,281,600	+0.63(+0.06%)
Dec 06, 2005	1147	1148	1135	1137	196,229,600	+2.41(+0.21%)
Dec 05, 2005	1136	1136	1131	1134	0	-13.46(-1.17%)
Dec 03, 2005	1152	1152	1144	1148	189,172,192	-2.38(-0.21%)
Dec 02, 2005	1143	1150	1141	1150	171,571,600	+11.41(+1.00%)

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.