Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2005	17832	17832	17688	17803	47,645,000	-30.10(-0.17%)
Dec 30, 2005	17685	17850	17670	17833	46,264,400	+142.10(+0.80%)
Dec 29, 2005	17833	17834	17640	17691	43,125,800	-141.90(-0.80%)
Dec 28, 2005	17778	17848	17778	17833	30,370,600	+55.70(+0.31%)
Dec 27, 2005	17802	17814	17772	17777	4,037,500	+0.00(+0.00%)
Dec 26, 2005	17802	17814	17772	17777	0	-25.40(-0.14%)
Dec 24, 2005	17769	17816	17765	17802	33,867,800	+33.40(+0.19%)
Dec 23, 2005	17782	17831	17661	17769	74,038,496	-12.60(-0.07%)
Dec 22, 2005	17679	17887	17626	17782	87,708,400	+100.60(+0.57%)
Dec 21, 2005	17668	17690	17515	17681	76,110,600	+14.50(+0.08%)
Dec 20, 2005	17741	17836	17665	17666	77,905,800	+0.00(+0.00%)
Dec 19, 2005	17741	17836	17665	17666	0	-71.20(-0.40%)
Dec 17, 2005	17922	17962	17630	17738	148,264,192	-184.90(-1.03%)
Dec 16, 2005	18055	18180	17841	17922	122,501,000	-131.50(-0.73%)
Dec 15, 2005	17821	18078	17821	18054	116,515,600	+234.30(+1.31%)
Dec 14, 2005	17583	17868	17583	17820	112,062,400	+0.00(+0.00%)
Dec 13, 2005	17583	17868	17583	17820	0	+265.20(+1.51%)
Dec 12, 2005	17209	17577	17202	17554	0	+0.00(+0.00%)
Dec 10, 2005	17209	17577	17202	17554	97,528,000	+343.50(+2.00%)
Dec 09, 2005	17234	17298	17129	17211	94,862,400	-33.20(-0.19%)
Dec 08, 2005	17425	17470	17241	17244	104,757,400	-180.20(-1.03%)
Dec 07, 2005	17275	17466	17275	17424	150,496,608	+153.30(+0.89%)
Dec 06, 2005	17151	17293	17091	17271	96,089,400	+0.00(+0.00%)
Dec 05, 2005	17151	17293	17091	17271	0	+120.10(+0.70%)
Dec 03, 2005	17134	17323	17040	17151	116,107,600	+17.20(+0.10%)
Dec 02, 2005	16832	17142	16832	17134	154,314,800	+302.80(+1.80%)

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.