Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	7420	7471	7410	7441	46,744,600	+13.20(+0.18%)
Nov 29, 2005	7528	7556	7428	7428	49,838,000	+0.00(+0.00%)
Nov 28, 2005	7528	7556	7428	7428	0	-71.20(-0.95%)
Nov 26, 2005	7469	7506	7464	7499	38,017,600	+24.80(+0.33%)
Nov 25, 2005	7500	7515	7430	7474	49,301,200	-21.20(-0.28%)
Nov 24, 2005	7479	7508	7465	7495	52,435,800	+27.40(+0.37%)
Nov 23, 2005	7468	7483	7441	7468	55,411,800	+15.40(+0.21%)
Nov 22, 2005	7450	7457	7420	7452	42,659,200	+0.00(+0.00%)
Nov 21, 2005	7450	7457	7420	7452	0	+20.90(+0.28%)
Nov 19, 2005	7376	7447	7376	7431	75,100,800	+101.50(+1.38%)
Nov 18, 2005	7317	7375	7310	7330	106,682,400	+61.40(+0.84%)
Nov 17, 2005	7313	7333	7237	7268	56,684,200	-54.20(-0.74%)
Nov 16, 2005	7317	7354	7308	7323	50,147,200	+9.70(+0.13%)
Nov 15, 2005	7337	7362	7306	7313	63,914,200	+0.00(+0.00%)
Nov 14, 2005	7337	7362	7306	7313	0	-38.30(-0.52%)
Nov 12, 2005	7307	7352	7291	7351	51,162,400	+108.20(+1.49%)
Nov 11, 2005	7265	7272	7236	7243	57,323,000	+4.60(+0.06%)
Nov 10, 2005	7272	7290	7227	7238	57,288,800	-19.00(-0.26%)
Nov 09, 2005	7270	7314	7248	7258	64,627,600	+3.80(+0.05%)
Nov 08, 2005	7219	7261	7180	7254	44,232,000	+0.00(+0.00%)
Nov 07, 2005	7219	7261	7180	7254	0	+48.70(+0.68%)
Nov 05, 2005	7203	7219	7177	7205	62,540,000	-6.00(-0.08%)
Nov 04, 2005	7131	7216	7123	7211	70,018,400	+93.60(+1.32%)
Nov 03, 2005	7094	7142	7076	7117	63,402,800	+16.80(+0.24%)
Nov 02, 2005	7062	7101	7041	7101	66,951,300	+64.00(+0.91%)
Nov 01, 2005	6945	7042	6945	7037	73,329,400	+0.00(+0.00%)
Oct 31, 2005	6945	7042	6945	7037	0	+161.70(+2.35%)
Oct 28, 2005	6905	6927	6852	6875	118,122,000	-44.70(-0.65%)
Oct 27, 2005	6944	6968	6906	6920	57,320,600	-52.80(-0.76%)
Oct 26, 2005	6946	6982	6946	6972	46,589,800	+32.70(+0.47%)
Oct 25, 2005	6913	6974	6913	6940	53,759,400	+27.90(+0.40%)
Oct 24, 2005	6872	6922	6846	6912	39,174,400	+60.20(+0.88%)
Oct 21, 2005	6858	6889	6840	6852	48,038,200	-33.80(-0.49%)
Oct 20, 2005	6936	6938	6871	6885	62,113,000	+65.00(+0.95%)
Oct 19, 2005	6902	6913	6806	6820	82,735,400	-125.60(-1.81%)
Oct 18, 2005	6929	6951	6916	6946	58,433,800	+62.60(+0.91%)
Oct 17, 2005	6900	6905	6844	6883	39,557,400	+12.20(+0.18%)
Oct 14, 2005	6891	6891	6846	6871	44,152,600	+3.10(+0.05%)
Oct 13, 2005	6903	6921	6812	6868	62,425,400	-50.90(-0.74%)
Oct 12, 2005	6935	6969	6900	6919	44,897,400	-46.70(-0.67%)
Oct 11, 2005	6973	7012	6961	6966	38,412,400	+14.80(+0.21%)
Oct 10, 2005	6963	6988	6947	6951	32,725,200	+3.90(+0.06%)
Oct 07, 2005	6928	6967	6912	6947	46,285,600	+7.80(+0.11%)
Oct 06, 2005	6953	6969	6918	6939	71,945,200	-87.20(-1.24%)
Oct 05, 2005	7005	7046	6995	7026	41,628,600	-15.90(-0.23%)
Oct 04, 2005	7008	7043	6988	7042	43,203,800	+36.70(+0.52%)
Oct 03, 2005	6943	7016	6935	7006	53,923,600	+106.70(+1.55%)
Sep 30, 2005	6908	6912	6855	6899	55,055,600	+38.50(+0.56%)
Sep 29, 2005	6905	6910	6860	6860	51,467,400	-44.40(-0.64%)
Sep 28, 2005	6864	6909	6862	6905	59,415,000	+52.80(+0.77%)
Sep 27, 2005	6839	6858	6829	6852	46,329,200	-0.20(-0.00%)
Sep 26, 2005	6847	6858	6823	6852	45,212,800	+66.70(+0.98%)
Sep 23, 2005	6749	6807	6749	6786	43,712,200	+49.70(+0.74%)
Sep 22, 2005	6730	6758	6710	6736	47,842,600	-25.20(-0.37%)
Sep 21, 2005	6801	6825	6760	6761	48,235,000	-74.70(-1.09%)
Sep 20, 2005	6826	6846	6820	6836	46,271,000	+31.60(+0.46%)
Sep 19, 2005	6784	6850	6782	6804	31,463,200	-6.20(-0.09%)
Sep 16, 2005	6767	6812	6767	6810	63,239,200	+57.50(+0.85%)
Sep 15, 2005	6731	6760	6726	6753	48,726,200	+21.20(+0.31%)
Sep 14, 2005	6702	6738	6696	6732	42,120,000	+35.20(+0.53%)
Sep 13, 2005	6733	6737	6689	6696	50,491,600	-30.80(-0.46%)
Sep 12, 2005	6724	6732	6703	6727	43,941,600	+23.60(+0.35%)
Sep 09, 2005	6685	6715	6685	6704	41,026,400	+21.90(+0.33%)
Sep 08, 2005	6689	6693	6668	6682	47,434,800	-3.00(-0.04%)
Sep 07, 2005	6640	6687	6635	6685	94,652,400	+74.90(+1.13%)
Sep 06, 2005	6558	6616	6552	6610	60,016,200	+66.40(+1.01%)
Sep 05, 2005	6533	6556	6527	6543	34,086,000	+11.30(+0.17%)
Sep 02, 2005	6543	6568	6520	6532	63,696,400	-21.50(-0.33%)

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.