Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2006	6241	6245	6208	6221	561,961,408	-20.20(-0.32%)
Dec 29, 2006	6245	6259	6232	6241	512,698,496	-4.20(-0.07%)
Dec 28, 2006	6190	6248	6190	6245	606,891,520	+55.20(+0.89%)
Dec 27, 2006	6190	6190	6190	6190	0	+0.00(+0.00%)
Dec 26, 2006	6190	6190	6190	6190	0	+0.00(+0.00%)
Dec 25, 2006	6190	6190	6190	6190	0	+0.00(+0.00%)
Dec 23, 2006	6184	6191	6176	6190	475,781,184	+6.30(+0.10%)
Dec 22, 2006	6199	6204	6171	6184	1,068,612,224	-14.90(-0.24%)
Dec 21, 2006	6204	6240	6198	6199	1,203,981,056	-5.40(-0.09%)
Dec 20, 2006	6247	6247	6192	6204	1,408,300,800	-43.40(-0.69%)
Dec 19, 2006	6260	6269	6240	6247	1,254,247,424	+0.00(+0.00%)
Dec 18, 2006	6260	6269	6240	6247	1,254,247,424	-12.60(-0.20%)
Dec 16, 2006	6228	6271	6228	6260	2,140,440,832	+32.00(+0.51%)
Dec 15, 2006	6192	6231	6192	6228	1,484,146,944	+35.50(+0.57%)
Dec 14, 2006	6156	6197	6149	6192	1,783,762,944	+36.10(+0.59%)
Dec 13, 2006	6160	6165	6138	6156	1,653,482,496	-3.40(-0.06%)
Dec 12, 2006	6152	6187	6147	6160	1,405,243,136	+0.00(+0.00%)
Dec 11, 2006	6152	6187	6147	6160	1,405,243,136	+7.40(+0.12%)
Dec 09, 2006	6132	6157	6107	6152	1,632,000,384	+20.90(+0.34%)
Dec 08, 2006	6090	6145	6083	6132	1,715,884,800	+41.10(+0.67%)
Dec 07, 2006	6086	6106	6068	6090	1,657,440,768	+4.00(+0.07%)
Dec 06, 2006	6050	6097	6047	6086	1,747,636,736	+36.00(+0.60%)
Dec 05, 2006	6022	6058	6019	6050	1,286,179,584	+0.00(+0.00%)
Dec 04, 2006	6022	6058	6019	6050	1,286,179,584	+28.90(+0.48%)
Dec 02, 2006	6049	6087	5985	6022	1,805,651,456	-27.40(-0.45%)
Dec 01, 2006	6084	6109	6044	6049	1,785,469,184	-35.50(-0.58%)
Nov 30, 2006	6026	6099	6026	6084	1,725,779,584	+58.50(+0.97%)
Nov 29, 2006	6050	6063	6012	6026	1,907,684,864	-24.20(-0.40%)
Nov 28, 2006	6122	6130	6050	6050	1,663,486,848	+0.00(+0.00%)
Nov 27, 2006	6122	6130	6050	6050	1,663,486,848	-72.00(-1.18%)
Nov 25, 2006	6140	6140	6068	6122	1,335,559,936	-17.90(-0.29%)
Nov 24, 2006	6160	6182	6115	6140	1,257,256,064	-20.30(-0.33%)
Nov 23, 2006	6203	6233	6146	6160	1,928,778,240	-42.30(-0.68%)
Nov 22, 2006	6204	6228	6200	6203	1,665,305,984	-1.90(-0.03%)
Nov 21, 2006	6192	6219	6148	6204	1,583,123,328	+0.00(+0.00%)
Nov 20, 2006	6192	6219	6148	6204	1,583,123,328	+12.50(+0.20%)
Nov 18, 2006	6255	6255	6179	6192	1,553,257,984	-62.90(-1.01%)
Nov 17, 2006	6230	6257	6212	6255	1,756,639,232	+25.10(+0.40%)
Nov 16, 2006	6187	6230	6187	6230	1,709,608,448	+43.20(+0.70%)
Nov 15, 2006	6194	6224	6167	6187	1,724,141,568	-7.60(-0.12%)
Nov 14, 2006	6208	6240	6172	6194	1,466,749,952	+0.00(+0.00%)
Nov 13, 2006	6208	6240	6172	6194	1,466,749,952	-14.20(-0.23%)
Nov 11, 2006	6232	6233	6199	6208	1,540,927,104	-23.10(-0.37%)
Nov 10, 2006	6239	6250	6205	6232	1,941,091,584	-7.50(-0.12%)
Nov 09, 2006	6244	6244	6206	6239	1,555,121,280	-5.00(-0.08%)
Nov 08, 2006	6224	6244	6220	6244	1,341,969,536	+19.50(+0.31%)
Nov 07, 2006	6148	6224	6146	6224	1,139,977,856	+0.00(+0.00%)
Nov 06, 2006	6148	6224	6146	6224	1,139,977,856	+76.40(+1.24%)
Nov 04, 2006	6149	6177	6134	6148	1,377,065,216	-1.20(-0.02%)
Nov 03, 2006	6150	6172	6113	6149	1,818,387,200	-0.30(-0.00%)
Nov 02, 2006	6129	6181	6129	6150	1,631,932,544	+20.40(+0.33%)
Nov 01, 2006	6127	6150	6111	6129	1,788,183,552	+2.40(+0.04%)
Oct 31, 2006	6161	6161	6113	6127	1,366,361,088	+0.00(+0.00%)
Oct 30, 2006	6161	6161	6113	6127	1,366,361,088	-34.10(-0.55%)
Oct 27, 2006	6185	6206	6133	6161	1,589,175,552	-23.90(-0.39%)
Oct 26, 2006	6215	6245	6180	6185	1,738,351,744	-29.80(-0.48%)
Oct 25, 2006	6182	6216	6179	6215	1,354,486,912	+32.10(+0.52%)
Oct 24, 2006	6166	6187	6161	6182	1,238,923,264	+16.40(+0.27%)
Oct 23, 2006	6155	6181	6129	6166	1,061,220,928	+0.00(+0.00%)
Oct 22, 2006	6155	6181	6129	6166	1,061,220,928	+10.90(+0.18%)
Oct 20, 2006	6156	6200	6134	6155	1,450,615,552	-0.80(-0.01%)
Oct 19, 2006	6150	6184	6113	6156	1,303,207,168	+5.60(+0.09%)
Oct 18, 2006	6109	6167	6109	6150	1,750,406,016	+41.80(+0.68%)
Oct 17, 2006	6172	6175	6106	6109	1,485,665,664	-63.80(-1.03%)
Oct 16, 2006	6157	6184	6149	6172	1,285,792,512	+0.00(+0.00%)
Oct 15, 2006	6157	6184	6149	6172	1,285,792,512	+15.10(+0.25%)
Oct 13, 2006	6121	6170	6105	6157	1,451,175,936	+36.00(+0.59%)
Oct 12, 2006	6074	6122	6069	6121	1,338,882,688	+47.80(+0.79%)
Oct 11, 2006	6073	6082	6045	6074	1,672,596,736	+0.80(+0.01%)
Oct 10, 2006	6031	6076	6030	6073	2,058,972,032	+41.80(+0.69%)
Oct 09, 2006	6001	6044	5995	6031	1,338,778,240	+0.00(+0.00%)
Oct 08, 2006	6001	6044	5995	6031	1,338,778,240	+29.70(+0.49%)
Oct 06, 2006	6004	6014	5978	6001	1,628,449,152	-3.30(-0.05%)
Oct 05, 2006	5966	6017	5966	6004	2,145,351,168	+38.00(+0.64%)
Oct 04, 2006	5937	5969	5922	5966	2,142,754,816	+29.40(+0.50%)
Oct 03, 2006	5958	5958	5897	5937	1,939,007,616	-20.70(-0.35%)
Oct 02, 2006	5961	5986	5951	5958	1,628,546,560	+0.00(+0.00%)

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.