Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	2421	2515	2495	2500	18,149,176	-3.79(-0.15%)
Nov 29, 2005	2451	2537	2503	2504	10,486,200	-23.52(-0.93%)
Nov 28, 2005	2493	2575	2527	2527	10,096,602	-42.03(-1.64%)
Nov 25, 2005	2465	2569	2537	2569	3,438,142	+24.01(+0.94%)
Nov 23, 2005	2478	2568	2541	2545	13,290,015	-6.47(-0.25%)
Nov 22, 2005	2441	2559	2518	2552	25,616,096	-6.41(-0.25%)
Nov 21, 2005	2474	2563	2542	2558	28,133,440	+14.75(+0.58%)
Nov 18, 2005	2452	2548	2523	2544	13,812,841	+20.92(+0.83%)
Nov 17, 2005	2427	2529	2495	2523	9,942,880	+9.70(+0.39%)
Nov 16, 2005	2433	2515	2493	2513	9,688,989	-1.48(-0.06%)
Nov 15, 2005	2443	2538	2505	2514	18,712,008	-13.84(-0.55%)
Nov 14, 2005	2494	2557	2528	2528	16,030,608	-8.37(-0.33%)
Nov 11, 2005	2456	2546	2519	2537	14,216,945	+17.26(+0.69%)
Nov 10, 2005	2431	2521	2490	2519	18,999,260	+18.83(+0.75%)
Nov 09, 2005	2441	2522	2486	2500	18,648,600	-9.88(-0.39%)
Nov 08, 2005	2454	3759	2483	2510	10,252,091	+3.11(+0.12%)
Nov 07, 2005	2420	2521	2482	2507	9,262,848	+20.15(+0.81%)
Nov 04, 2005	2440	2495	2473	2487	16,022,561	-4.04(-0.16%)
Nov 03, 2005	2448	2521	2483	2491	20,756,930	-13.36(-0.53%)
Nov 02, 2005	2389	2505	2431	2505	16,322,129	+72.08(+2.96%)
Nov 01, 2005	2305	2468	2372	2432	15,007,776	+58.41(+2.46%)
Oct 31, 2005	2323	2391	2366	2374	12,775,089	+6.50(+0.27%)
Oct 28, 2005	2312	2370	2338	2368	18,091,740	+18.31(+0.78%)
Oct 27, 2005	2307	2369	2347	2349	12,556,561	-19.63(-0.83%)
Oct 26, 2005	2319	2388	2367	2369	10,954,348	-7.97(-0.34%)
Oct 25, 2005	2318	2383	2360	2377	18,041,270	-1.48(-0.06%)
Oct 24, 2005	2320	2385	2363	2378	18,995,790	+14.95(+0.63%)
Oct 21, 2005	2309	2368	2349	2363	20,472,006	+4.35(+0.18%)
Oct 20, 2005	2298	2387	2333	2359	12,160,185	+22.47(+0.96%)
Oct 19, 2005	2284	2350	2310	2337	10,624,616	-10.12(-0.43%)
Oct 18, 2005	2260	2354	2316	2347	13,741,899	+6.61(+0.28%)
Oct 17, 2005	2264	2342	2316	2340	10,580,233	+15.26(+0.66%)
Oct 14, 2005	2238	2330	2279	2325	13,707,985	+46.16(+2.03%)
Oct 13, 2005	2218	2286	2266	2279	16,103,651	-6.69(-0.29%)
Oct 12, 2005	2229	2289	2255	2285	21,953,696	-2.88(-0.13%)
Oct 11, 2005	2287	2345	2287	2288	29,285,976	-52.97(-2.26%)
Oct 10, 2005	2305	2361	2338	2341	13,165,232	-16.08(-0.68%)
Oct 07, 2005	2279	2359	2336	2357	15,407,037	+19.95(+0.85%)
Oct 06, 2005	2325	2379	2318	2337	16,547,294	-44.33(-1.86%)
Oct 05, 2005	2372	2448	2381	2382	12,064,661	-64.97(-2.66%)
Oct 04, 2005	2305	2452	2400	2447	12,617,548	+43.63(+1.82%)
Oct 03, 2005	2294	2405	2380	2403	16,812,372	+18.69(+0.78%)
Sep 30, 2005	2220	2385	2366	2384	14,598,967	+9.27(+0.39%)
Sep 29, 2005	2257	2376	2356	2375	15,348,043	+1.39(+0.06%)
Sep 28, 2005	2248	2393	2368	2374	15,922,632	+5.87(+0.25%)
Sep 27, 2005	2140	2382	2293	2368	11,303,259	-2.03(-0.09%)
Sep 26, 2005	2267	2388	2292	2370	17,554,406	+7.87(+0.33%)
Sep 23, 2005	2213	2365	914.99	2362	11,326,445	+33.26(+1.43%)
Sep 22, 2005	2238	2340	2326	2329	13,198,779	-10.17(-0.43%)
Sep 21, 2005	2219	2361	2335	2339	20,141,924	-4.61(-0.20%)
Sep 20, 2005	2213	2356	2337	2343	9,568,899	+5.93(+0.25%)
Sep 19, 2005	2212	2341	2325	2337	11,782,571	-3.19(-0.14%)
Sep 16, 2005	2221	2366	2327	2341	11,133,152	+13.19(+0.57%)
Sep 15, 2005	2335	2517	2321	2327	12,598,576	-2.07(-0.09%)
Sep 14, 2005	2132	2336	2318	2330	10,523,054	+11.34(+0.49%)
Sep 13, 2005	2213	2322	2312	2318	9,723,475	-0.47(-0.02%)
Sep 12, 2005	1757	2351	2315	2319	9,976,702	-32.76(-1.39%)
Sep 09, 2005	2242	2357	2333	2351	10,337,218	+18.48(+0.79%)
Sep 08, 2005	1849	2336	2306	2333	14,520,726	+25.37(+1.10%)
Sep 07, 2005	2217	2317	2305	2308	11,105,389	-5.10(-0.22%)
Sep 06, 2005	2173	2314	2286	2313	9,601,781	+26.78(+1.17%)
Sep 02, 2005	2165	2292	2283	2286	5,919,612	+2.57(+0.11%)

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.