Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	1026	1031	1025	1025	82,858,160	-6.89(-0.67%)
Dec 29, 2005	1029	1034	1030	1031	83,638,032	-0.72(-0.07%)
Dec 28, 2005	1030	1034	1031	1032	71,288,840	-5.89(-0.57%)
Dec 23, 2005	1036	1040	1038	1038	63,887,064	-1.35(-0.13%)
Dec 22, 2005	1034	1039	1035	1039	94,034,472	+2.74(+0.26%)
Dec 21, 2005	1032	1039	1033	1037	101,994,064	+3.46(+0.33%)
Dec 20, 2005	1034	1039	1032	1033	110,390,320	-4.74(-0.46%)
Dec 19, 2005	1040	1045	1038	1038	106,567,480	-6.44(-0.62%)
Dec 16, 2005	1041	1050	1043	1044	181,614,816	+1.42(+0.14%)
Dec 15, 2005	1037	1046	1039	1043	146,819,824	+2.57(+0.25%)
Dec 14, 2005	1032	1044	1035	1040	130,981,544	+5.31(+0.51%)
Dec 13, 2005	1026	1037	1026	1035	144,934,608	+8.88(+0.87%)
Dec 12, 2005	1024	1030	1024	1026	96,601,416	+0.31(+0.03%)
Dec 09, 2005	1021	1028	1024	1026	92,548,944	+2.11(+0.21%)
Dec 08, 2005	1024	1031	1022	1024	105,001,600	-3.92(-0.38%)
Dec 07, 2005	1028	1033	1025	1028	108,478,536	-5.27(-0.51%)
Dec 06, 2005	1031	1037	1033	1033	121,591,440	+0.16(+0.02%)
Dec 05, 2005	1030	1035	1030	1033	105,217,600	-2.29(-0.22%)
Dec 02, 2005	1030	1036	1033	1035	106,727,728	+0.28(+0.03%)
Dec 01, 2005	1025	1036	1025	1035	127,320,712	+10.09(+0.98%)
Nov 30, 2005	1032	1035	1025	1025	127,692,288	-7.11(-0.69%)
Nov 29, 2005	1030	1036	1030	1032	105,334,880	+1.53(+0.15%)
Nov 28, 2005	1030	1035	1030	1030	105,807,368	-2.71(-0.26%)
Nov 25, 2005	1031	1035	1031	1033	37,869,860	+1.56(+0.15%)
Nov 23, 2005	1025	1033	1028	1031	100,527,808	+3.80(+0.37%)
Nov 22, 2005	1018	1028	1021	1028	123,789,024	+5.57(+0.54%)
Nov 21, 2005	1013	1023	1017	1022	118,986,128	+4.49(+0.44%)
Nov 18, 2005	1020	1018	1012	1018	148,365,376	+1.38(+0.14%)
Nov 17, 2005	1013	1017	1014	1016	127,850,096	-0.58(-0.06%)
Nov 16, 2005	1017	1021	1015	1017	121,855,720	-3.94(-0.39%)
Nov 15, 2005	1020	1023	1019	1021	108,946,640	-2.52(-0.25%)
Nov 14, 2005	1020	1026	1022	1023	101,209,328	-2.61(-0.25%)
Nov 11, 2005	1020	1026	1021	1026	95,506,720	+3.66(+0.36%)
Nov 10, 2005	1012	1023	1013	1022	110,015,272	+9.25(+0.91%)
Nov 09, 2005	1009	1017	1013	1013	103,112,072	+0.44(+0.04%)
Nov 08, 2005	1009	1016	1011	1013	110,161,936	-3.00(-0.30%)
Nov 07, 2005	1012	1016	1013	1016	110,712,208	+0.92(+0.09%)
Nov 04, 2005	1016	1019	1011	1015	104,166,016	-2.94(-0.29%)
Nov 03, 2005	1015	1021	1015	1018	130,948,176	+1.27(+0.12%)
Nov 02, 2005	1007	1017	1009	1016	120,444,096	+7.16(+0.71%)
Nov 01, 2005	1014	1018	1009	1009	139,120,224	-6.50(-0.64%)
Oct 31, 2005	1010	1019	1012	1016	161,134,512	+3.46(+0.34%)
Oct 28, 2005	996.62	1012	996.11	1012	125,666,488	+16.04(+1.61%)
Oct 27, 2005	1001	1004	996.11	996.11	133,165,488	-8.19(-0.82%)
Oct 26, 2005	1006	1013	1004	1004	115,991,616	-6.02(-0.60%)
Oct 25, 2005	1005	1011	1003	1010	118,614,688	+0.04(+0.00%)
Oct 24, 2005	998.88	1010	998.23	1010	113,523,056	+22.11(+2.24%)
Oct 21, 2005	988.68	993.11	985.30	988.17	129,298,720	+0.12(+0.01%)
Oct 20, 2005	998.08	1002	986.03	988.05	133,596,144	-11.68(-1.17%)
Oct 19, 2005	981.98	999.73	984.43	999.73	135,552,960	+11.08(+1.12%)
Oct 18, 2005	990.00	997.33	988.65	988.65	118,068,256	-8.67(-0.87%)
Oct 17, 2005	982.38	997.33	984.66	997.33	127,717,888	+9.43(+0.95%)
Oct 14, 2005	979.95	989.68	980.98	987.90	120,945,888	+6.13(+0.62%)
Oct 13, 2005	975.89	984.08	977.91	981.77	120,568,200	-0.95(-0.10%)
Oct 12, 2005	984.49	992.44	980.83	982.72	133,844,864	-5.93(-0.60%)
Oct 11, 2005	989.03	994.25	987.59	988.65	139,126,704	-1.54(-0.16%)
Oct 10, 2005	992.90	997.47	990.19	990.19	92,409,128	-5.75(-0.58%)
Oct 07, 2005	998.72	1002	993.77	995.94	112,827,176	-4.57(-0.46%)
Oct 06, 2005	1001	1008	994.82	1001	155,509,472	-4.50(-0.45%)
Oct 05, 2005	1005	1011	1005	1005	117,483,504	-8.62(-0.85%)
Oct 04, 2005	740.28	1019	1012	1014	121,346,904	-1.58(-0.16%)

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.