Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	7979	7995	7923	7995	102,866,800	+0.00(+0.00%)
Feb 27, 2006	7979	7995	7923	7995	0	+40.70(+0.51%)
Feb 25, 2006	7989	7996	7938	7954	69,914,000	-29.50(-0.37%)
Feb 24, 2006	8047	8048	7984	7984	102,808,800	-56.70(-0.71%)
Feb 23, 2006	7984	8047	7983	8040	59,762,000	+37.90(+0.47%)
Feb 22, 2006	7974	8009	7968	8003	57,277,800	+52.40(+0.66%)
Feb 21, 2006	7917	7956	7902	7950	50,141,000	+0.00(+0.00%)
Feb 20, 2006	7917	7956	7902	7950	0	+33.10(+0.42%)
Feb 18, 2006	7929	7932	7886	7917	62,190,600	+10.50(+0.13%)
Feb 17, 2006	7849	7907	7821	7907	95,530,200	+109.40(+1.40%)
Feb 16, 2006	7859	7867	7789	7797	86,681,800	-85.20(-1.08%)
Feb 15, 2006	7899	7938	7845	7882	50,198,800	-6.90(-0.09%)
Feb 14, 2006	7842	7890	7813	7889	74,364,200	+0.00(+0.00%)
Feb 13, 2006	7842	7890	7813	7889	0	+27.70(+0.35%)
Feb 11, 2006	7876	7903	7857	7862	61,661,200	-12.00(-0.15%)
Feb 10, 2006	7876	7894	7860	7874	65,802,800	+41.70(+0.53%)
Feb 09, 2006	7789	7868	7773	7832	77,023,400	-5.40(-0.07%)
Feb 08, 2006	7847	7878	7810	7837	53,520,200	-2.30(-0.03%)
Feb 07, 2006	7842	7901	7824	7840	76,139,400	+0.00(+0.00%)
Feb 06, 2006	7842	7901	7824	7840	0	-1.20(-0.02%)
Feb 04, 2006	7800	7847	7789	7841	61,550,400	+54.90(+0.71%)
Feb 03, 2006	7860	7875	7786	7786	78,552,400	-50.30(-0.64%)
Feb 02, 2006	7818	7854	7807	7836	70,141,400	+25.30(+0.32%)
Feb 01, 2006	7814	7832	7772	7811	54,150,000	+21.60(+0.28%)
Jan 31, 2006	7798	7821	7779	7789	39,716,800	+0.00(+0.00%)
Jan 30, 2006	7798	7821	7779	7789	0	+9.90(+0.13%)
Jan 28, 2006	7855	7856	7774	7779	61,100,000	+30.00(+0.39%)
Jan 27, 2006	7716	7752	7705	7749	83,649,400	+66.70(+0.87%)
Jan 26, 2006	7708	7712	7657	7683	76,010,800	-9.90(-0.13%)
Jan 25, 2006	7706	7753	7674	7693	69,461,000	-10.10(-0.13%)
Jan 24, 2006	7697	7708	7593	7703	64,394,400	+0.00(+0.00%)
Jan 23, 2006	7697	7708	7593	7703	0	+5.20(+0.07%)
Jan 21, 2006	7762	7804	7697	7698	57,736,800	-74.10(-0.95%)
Jan 20, 2006	7746	7772	7714	7772	70,505,400	+45.10(+0.58%)
Jan 19, 2006	7672	7748	7655	7726	78,445,800	-59.10(-0.76%)
Jan 18, 2006	7787	7801	7767	7786	62,479,000	-50.10(-0.64%)
Jan 17, 2006	7781	7837	7770	7836	42,653,200	+0.00(+0.00%)
Jan 16, 2006	7781	7837	7770	7836	0	+33.20(+0.43%)
Jan 14, 2006	7784	7802	7735	7802	65,643,800	+4.40(+0.06%)
Jan 13, 2006	7760	7801	7757	7798	61,077,400	+46.00(+0.59%)
Jan 12, 2006	7696	7754	7687	7752	76,435,400	+88.40(+1.15%)
Jan 11, 2006	7690	7703	7645	7664	61,882,200	-51.90(-0.67%)
Jan 10, 2006	7736	7744	7710	7716	68,605,800	+0.00(+0.00%)
Jan 09, 2006	7736	7744	7710	7716	0	-2.90(-0.04%)
Jan 07, 2006	7704	7721	7692	7718	44,831,600	+15.20(+0.20%)
Jan 06, 2006	7722	7735	7682	7703	51,305,600	-20.40(-0.26%)
Jan 05, 2006	7691	7727	7629	7724	58,171,200	+95.10(+1.25%)
Jan 04, 2006	7621	7702	7584	7629	63,014,000	+0.00(+0.00%)
Jan 03, 2006	7621	7702	7584	7629	0	+44.70(+0.59%)
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%)

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.