Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2005	1153	1159	1153	1156	173,126,592	-4.06(-0.35%)
Dec 30, 2005	1162	1163	1159	1160	128,284,400	+0.97(+0.08%)
Dec 29, 2005	1157	1160	1157	1159	116,665,000	-0.40(-0.03%)
Dec 28, 2005	1160	1161	1155	1160	163,891,008	+4.27(+0.37%)
Dec 24, 2005	1155	1158	1154	1155	142,658,208	+2.67(+0.23%)
Dec 23, 2005	1153	1155	1151	1153	166,107,392	+1.15(+0.10%)
Dec 22, 2005	1148	1152	1143	1152	198,533,408	+10.73(+0.94%)
Dec 21, 2005	1135	1142	1135	1141	196,310,400	+3.58(+0.31%)
Dec 20, 2005	1141	1142	1136	1137	172,935,008	+3.20(+0.28%)
Dec 19, 2005	1136	1136	1131	1134	0	-5.83(-0.51%)
Dec 17, 2005	1131	1143	1131	1140	344,716,416	+7.10(+0.63%)
Dec 16, 2005	1135	1135	1130	1133	301,483,808	-0.89(-0.08%)
Dec 15, 2005	1139	1140	1133	1134	240,853,792	-3.02(-0.27%)
Dec 14, 2005	1138	1139	1135	1137	154,314,800	-0.47(-0.04%)
Dec 13, 2005	1136	1141	1134	1137	154,059,600	+0.00(+0.00%)
Dec 12, 2005	1136	1141	1134	1137	154,059,600	+5.19(+0.46%)
Dec 10, 2005	1128	1133	1128	1132	133,123,800	-1.22(-0.11%)
Dec 09, 2005	1128	1133	1126	1133	151,297,408	-0.71(-0.06%)
Dec 08, 2005	1137	1139	1133	1134	211,401,792	-3.19(-0.28%)
Dec 07, 2005	1137	1140	1134	1137	129,281,600	+0.63(+0.06%)
Dec 06, 2005	1147	1148	1135	1137	196,229,600	+2.41(+0.21%)
Dec 05, 2005	1136	1136	1131	1134	0	-13.46(-1.17%)
Dec 03, 2005	1152	1152	1144	1148	189,172,192	-2.38(-0.21%)
Dec 02, 2005	1143	1150	1141	1150	171,571,600	+11.41(+1.00%)
Dec 01, 2005	1143	1143	1138	1139	164,026,208	-6.81(-0.59%)
Nov 30, 2005	1143	1148	1142	1145	153,467,808	+0.33(+0.03%)
Nov 29, 2005	1151	1154	1144	1145	194,769,792	+0.00(+0.00%)
Nov 28, 2005	1151	1154	1144	1145	194,769,792	-2.57(-0.22%)
Nov 26, 2005	1144	1149	1144	1148	165,301,792	+2.30(+0.20%)
Nov 25, 2005	1144	1149	1142	1145	139,859,808	+0.51(+0.04%)
Nov 24, 2005	1136	1145	1136	1145	207,139,200	+10.67(+0.94%)
Nov 23, 2005	1136	1136	1131	1134	236,929,408	-0.62(-0.05%)
Nov 22, 2005	1134	1136	1131	1135	200,054,000	+4.12(+0.36%)
Nov 21, 2005	1125	1131	1124	1131	0	-2.07(-0.18%)
Nov 19, 2005	1132	1138	1131	1133	209,264,000	+6.53(+0.58%)
Nov 18, 2005	1125	1128	1125	1126	177,944,608	+5.41(+0.48%)
Nov 17, 2005	1126	1127	1116	1121	246,088,192	-6.14(-0.54%)
Nov 16, 2005	1129	1132	1124	1127	208,904,192	-5.25(-0.46%)
Nov 15, 2005	1129	1137	1129	1132	209,595,008	+0.00(+0.00%)
Nov 14, 2005	1129	1137	1129	1132	209,595,008	-0.20(-0.02%)
Nov 12, 2005	1133	1133	1129	1132	208,196,800	+7.15(+0.64%)
Nov 11, 2005	1130	1130	1124	1125	196,551,008	-2.24(-0.20%)
Nov 10, 2005	1126	1129	1126	1127	145,223,808	+1.70(+0.15%)
Nov 09, 2005	1127	1130	1124	1126	196,422,400	+1.27(+0.11%)
Nov 08, 2005	1124	1127	1119	1124	182,803,808	-6.16(-0.54%)
Nov 07, 2005	1125	1131	1124	1131	0	+7.36(+0.66%)
Nov 05, 2005	1130	1131	1121	1123	235,160,800	-6.99(-0.62%)
Nov 04, 2005	1129	1132	1126	1130	328,376,992	+6.12(+0.54%)
Nov 03, 2005	1125	1128	1117	1124	268,419,008	-0.81(-0.07%)
Nov 02, 2005	1129	1130	1124	1125	197,188,608	-5.68(-0.50%)
Nov 01, 2005	1125	1131	1124	1131	272,795,392	+0.00(+0.00%)
Oct 31, 2005	1125	1131	1124	1131	272,795,392	+16.45(+1.48%)
Oct 28, 2005	1111	1116	1106	1114	199,182,800	+1.19(+0.11%)
Oct 27, 2005	1122	1123	1113	1113	245,545,600	-15.41(-1.37%)
Oct 26, 2005	1131	1136	1125	1128	220,060,608	-1.03(-0.09%)
Oct 25, 2005	1136	1138	1129	1129	275,466,208	-4.60(-0.41%)
Oct 24, 2005	1115	1134	1115	1134	214,049,792	+18.00(+1.61%)
Oct 21, 2005	1114	1120	1114	1116	177,274,592	-2.76(-0.25%)
Oct 20, 2005	1129	1132	1116	1119	231,540,192	-0.92(-0.08%)
Oct 19, 2005	1124	1126	1115	1120	297,878,208	-15.82(-1.39%)
Oct 18, 2005	1147	1149	1135	1136	208,101,408	-10.36(-0.90%)
Oct 17, 2005	1149	1151	1145	1146	181,654,000	-0.31(-0.03%)
Oct 14, 2005	1144	1147	1136	1146	289,372,000	+4.88(+0.43%)
Oct 13, 2005	1156	1159	1141	1141	247,608,608	-17.18(-1.48%)
Oct 12, 2005	1159	1161	1156	1158	167,895,600	-8.10(-0.69%)
Oct 11, 2005	1166	1171	1166	1167	189,527,600	+2.36(+0.20%)
Oct 10, 2005	1160	1166	1160	1164	169,593,408	+6.97(+0.60%)
Oct 07, 2005	1159	1160	1154	1157	240,493,600	-2.34(-0.20%)
Oct 06, 2005	1157	1160	1154	1160	335,249,216	-8.72(-0.75%)
Oct 05, 2005	1170	1173	1168	1168	298,681,600	-8.56(-0.73%)
Oct 04, 2005	1174	1177	1169	1177	243,561,792	+3.30(+0.28%)

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.