Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	5633	5657	5632	5644	0	+10.30(+0.18%)
Dec 28, 2006	5622	5645	5622	5634	0	+17.70(+0.32%)
Dec 27, 2006	5577	5616	5576	5616	0	+38.50(+0.69%)
Dec 26, 2006	5558	5578	5536	5578	730,256,384	+0.00(+0.00%)
Dec 22, 2006	5558	5578	5536	5578	0	+16.10(+0.29%)
Dec 21, 2006	5587	5588	5560	5562	0	-25.20(-0.45%)
Dec 20, 2006	5549	5595	5548	5587	0	+45.30(+0.82%)
Dec 19, 2006	5568	5577	5540	5542	0	-30.60(-0.55%)
Dec 18, 2006	5555	5577	5555	5572	0	+15.20(+0.27%)
Dec 15, 2006	5556	5566	5547	5557	0	+6.10(+0.11%)
Dec 14, 2006	5479	5551	5479	5551	0	+79.50(+1.45%)
Dec 13, 2006	5451	5486	5450	5471	0	+15.30(+0.28%)
Dec 12, 2006	5455	5484	5454	5456	0	+0.60(+0.01%)
Dec 11, 2006	5418	5462	5417	5456	0	+40.10(+0.74%)
Dec 08, 2006	5443	5447	5415	5415	0	-35.20(-0.65%)
Dec 07, 2006	5449	5457	5437	5451	0	-3.00(-0.06%)
Dec 06, 2006	5424	5454	5423	5454	0	+39.40(+0.73%)
Dec 05, 2006	5424	5450	5414	5414	0	+1.70(+0.03%)
Dec 04, 2006	5413	5426	5400	5412	0	-2.70(-0.05%)
Dec 01, 2006	5465	5476	5413	5415	0	-46.40(-0.85%)
Nov 30, 2006	5442	5467	5437	5462	0	+29.10(+0.54%)
Nov 29, 2006	5366	5432	5353	5432	0	+64.70(+1.21%)
Nov 28, 2006	5417	5417	5353	5368	0	-64.70(-1.19%)
Nov 27, 2006	5430	5450	5426	5432	0	+1.10(+0.02%)
Nov 24, 2006	5442	5442	5414	5431	0	-10.20(-0.19%)
Nov 23, 2006	5424	5448	5415	5442	0	+18.80(+0.35%)
Nov 22, 2006	5353	5425	5353	5423	0	+83.50(+1.56%)
Nov 21, 2006	5304	5352	5304	5339	0	+35.90(+0.68%)
Nov 20, 2006	5388	5392	5303	5303	0	-88.10(-1.63%)
Nov 17, 2006	5358	5397	5331	5392	0	+27.60(+0.51%)
Nov 16, 2006	5399	5405	5349	5364	0	-35.20(-0.65%)
Nov 15, 2006	5409	5429	5392	5399	0	-6.30(-0.12%)
Nov 14, 2006	5392	5417	5390	5405	0	+15.50(+0.29%)
Nov 13, 2006	5399	5404	5389	5390	0	-19.30(-0.36%)
Nov 10, 2006	5404	5412	5388	5409	0	+10.60(+0.20%)
Nov 09, 2006	5417	5417	5378	5399	0	-26.50(-0.49%)
Nov 08, 2006	5458	5458	5425	5425	0	-31.60(-0.58%)
Nov 07, 2006	5424	5460	5424	5457	0	+46.60(+0.86%)
Nov 06, 2006	5399	5410	5392	5410	0	+13.20(+0.24%)
Nov 03, 2006	5377	5397	5363	5397	0	+19.80(+0.37%)
Nov 02, 2006	5380	5380	5346	5377	0	-6.50(-0.12%)
Nov 01, 2006	5358	5386	5358	5384	0	+30.70(+0.57%)
Oct 31, 2006	5362	5367	5346	5353	0	-14.80(-0.28%)
Oct 30, 2006	5328	5377	5322	5368	0	+37.80(+0.71%)
Oct 27, 2006	5357	5357	5323	5330	0	-30.70(-0.57%)
Oct 26, 2006	5334	5362	5333	5361	0	+35.90(+0.67%)
Oct 25, 2006	5289	5327	5289	5325	0	+36.30(+0.69%)
Oct 24, 2006	5302	5327	5288	5288	0	-15.30(-0.29%)
Oct 23, 2006	5303	5313	5294	5304	0	-0.70(-0.01%)
Oct 20, 2006	5268	5304	5268	5304	0	+47.50(+0.90%)
Oct 19, 2006	5275	5286	5251	5257	0	-25.20(-0.48%)
Oct 18, 2006	5248	5282	5236	5282	0	+30.40(+0.58%)
Oct 17, 2006	5286	5299	5248	5252	0	-24.70(-0.47%)
Oct 16, 2006	5260	5285	5259	5276	0	+22.50(+0.43%)
Oct 13, 2006	5238	5276	5237	5254	0	+30.00(+0.57%)
Oct 12, 2006	5244	5249	5224	5224	0	-21.40(-0.41%)
Oct 11, 2006	5213	5245	5204	5245	0	+33.60(+0.64%)
Oct 10, 2006	5175	5214	5175	5212	0	+49.00(+0.95%)
Oct 09, 2006	5184	5190	5137	5163	0	-15.60(-0.30%)
Oct 06, 2006	5177	5186	5172	5178	0	+3.50(+0.07%)
Oct 05, 2006	5108	5175	5108	5175	0	+73.30(+1.44%)
Oct 04, 2006	5126	5130	5102	5102	0	-39.70(-0.77%)
Oct 03, 2006	5135	5150	5109	5141	0	+2.50(+0.05%)

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.