Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2005	5638	5640	5597	5619	329,951,904	-19.50(-0.35%)
Dec 30, 2005	5623	5647	5623	5638	504,948,704	+15.50(+0.28%)
Dec 29, 2005	5595	5623	5592	5623	688,900,224	+27.30(+0.49%)
Dec 28, 2005	5596	5596	5596	5596	0	+0.00(+0.00%)
Dec 27, 2005	5596	5596	5596	5596	0	+0.00(+0.00%)
Dec 26, 2005	5596	5596	5596	5596	0	+0.00(+0.00%)
Dec 24, 2005	5597	5608	5588	5596	307,762,208	-1.50(-0.03%)
Dec 23, 2005	5587	5599	5585	5597	1,069,350,016	+9.60(+0.17%)
Dec 22, 2005	5548	5590	5548	5587	1,344,223,744	+39.50(+0.71%)
Dec 21, 2005	5540	5552	5525	5548	1,606,969,472	+8.10(+0.15%)
Dec 20, 2005	5532	5548	5526	5540	1,225,682,304	+0.00(+0.00%)
Dec 19, 2005	5532	5548	5526	5540	1,225,682,304	+8.20(+0.15%)
Dec 17, 2005	5495	5553	5495	5532	2,140,549,632	+36.30(+0.66%)
Dec 16, 2005	5521	5530	5489	5495	1,852,742,400	-25.80(-0.47%)
Dec 15, 2005	5507	5525	5504	5521	1,465,838,592	+13.90(+0.25%)
Dec 14, 2005	5502	5527	5499	5507	1,840,249,216	+5.70(+0.10%)
Dec 13, 2005	5517	5549	5494	5502	1,221,761,280	+0.00(+0.00%)
Dec 12, 2005	5517	5549	5494	5502	1,221,761,280	-15.90(-0.29%)
Dec 10, 2005	5531	5531	5504	5517	1,688,743,168	-13.70(-0.25%)
Dec 09, 2005	5529	5532	5493	5531	1,892,733,952	+2.30(+0.04%)
Dec 08, 2005	5539	5574	5518	5529	2,078,176,000	-10.00(-0.18%)
Dec 07, 2005	5510	5547	5506	5539	1,979,354,624	+28.40(+0.52%)
Dec 06, 2005	5528	5532	5498	5510	1,788,173,568	+0.00(+0.00%)
Dec 05, 2005	5528	5532	5498	5510	1,788,173,568	-17.70(-0.32%)
Dec 03, 2005	5486	5528	5485	5528	1,977,349,248	+42.00(+0.77%)
Dec 02, 2005	5423	5495	5423	5486	1,933,252,608	+62.90(+1.16%)

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.