Charles & Colvard (NQ: CTHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	80.50	81.30	79.10	81.10	8,710	+0.18(+0.22%)
Nov 29, 2006	82.40	83.60	78.60	80.92	9,200	-1.38(-1.67%)
Nov 28, 2006	80.90	83.20	80.30	82.30	12,596	+1.80(+2.24%)
Nov 27, 2006	81.90	82.10	80.20	80.50	9,355	-1.30(-1.59%)
Nov 24, 2006	81.20	82.30	81.20	81.80	966	+0.00(+0.00%)
Nov 22, 2006	83.20	83.20	81.30	81.80	13,597	-1.30(-1.56%)
Nov 21, 2006	82.40	83.40	82.00	83.10	7,486	+0.90(+1.09%)
Nov 20, 2006	82.30	84.40	82.20	82.20	8,875	-0.20(-0.24%)
Nov 17, 2006	82.60	83.20	81.60	82.40	5,874	-0.20(-0.24%)
Nov 16, 2006	83.10	84.20	82.10	82.60	11,697	+0.40(+0.49%)
Nov 15, 2006	83.40	83.40	81.50	82.20	8,591	-0.90(-1.08%)
Nov 14, 2006	85.00	86.00	82.70	83.10	8,071	-1.40(-1.66%)
Nov 13, 2006	85.90	86.90	82.60	84.50	9,053	-0.50(-0.59%)
Nov 10, 2006	82.70	86.20	81.20	85.00	12,272	+3.00(+3.66%)
Nov 09, 2006	85.10	85.30	80.70	82.00	13,336	-1.20(-1.44%)
Nov 08, 2006	85.50	86.40	82.50	83.20	16,890	-2.02(-2.37%)
Nov 07, 2006	88.50	88.50	85.00	85.22	9,237	-2.78(-3.16%)
Nov 06, 2006	90.00	90.00	87.60	88.00	5,395	-0.70(-0.79%)
Nov 03, 2006	87.60	89.60	85.90	88.70	6,703	+1.80(+2.07%)
Nov 02, 2006	88.60	88.80	85.00	86.90	12,597	-2.00(-2.25%)
Nov 01, 2006	90.40	90.40	88.60	88.90	6,575	-0.40(-0.45%)
Oct 31, 2006	92.00	92.00	88.80	89.30	7,915	-1.60(-1.76%)
Oct 30, 2006	90.00	92.50	90.00	90.90	6,225	+0.40(+0.44%)
Oct 27, 2006	92.80	94.77	90.00	90.50	9,222	-2.10(-2.27%)
Oct 26, 2006	89.80	93.80	87.60	92.60	19,014	+4.20(+4.75%)
Oct 25, 2006	85.00	89.10	84.70	88.40	23,236	+4.80(+5.74%)
Oct 24, 2006	87.90	88.50	82.60	83.60	22,736	-4.40(-5.00%)
Oct 23, 2006	92.50	92.50	87.20	88.00	32,443	-3.50(-3.83%)
Oct 20, 2006	93.00	93.50	90.50	91.50	26,148	-1.00(-1.08%)
Oct 19, 2006	99.30	99.30	92.00	92.50	23,948	-4.40(-4.54%)
Oct 18, 2006	110.30	110.50	95.30	96.90	84,704	-22.40(-18.78%)
Oct 17, 2006	116.80	120.20	116.70	119.30	11,236	+2.60(+2.23%)
Oct 16, 2006	117.90	117.90	115.00	116.70	1,978	+1.20(+1.04%)
Oct 13, 2006	118.30	119.00	115.50	115.50	4,718	-0.50(-0.43%)
Oct 12, 2006	117.40	119.20	113.80	116.00	6,832	-1.80(-1.53%)
Oct 11, 2006	118.80	119.80	117.60	117.80	3,578	-0.50(-0.42%)
Oct 10, 2006	121.00	121.10	117.90	118.30	4,545	-1.70(-1.42%)
Oct 09, 2006	119.90	121.00	119.00	120.00	3,112	+1.00(+0.84%)
Oct 06, 2006	119.60	120.50	119.00	119.00	3,173	-1.37(-1.13%)
Oct 05, 2006	121.70	123.80	119.20	120.37	4,856	-1.73(-1.42%)
Oct 04, 2006	116.50	124.00	116.50	122.10	11,994	+6.20(+5.35%)
Oct 03, 2006	112.90	116.50	112.70	115.90	5,048	+2.30(+2.02%)
Oct 02, 2006	113.40	113.80	113.40	113.60	1,928	-0.20(-0.18%)
Sep 29, 2006	114.60	115.00	113.40	113.80	3,092	-1.20(-1.04%)
Sep 28, 2006	117.30	117.30	114.30	115.00	4,720	-2.40(-2.04%)
Sep 27, 2006	116.70	117.50	116.50	117.40	2,633	-0.10(-0.09%)
Sep 26, 2006	114.50	118.90	112.70	117.50	2,739	+3.10(+2.71%)
Sep 25, 2006	117.70	117.70	113.20	114.40	4,159	-4.00(-3.38%)
Sep 22, 2006	118.10	118.40	116.60	118.40	1,057	-0.33(-0.28%)
Sep 21, 2006	120.00	120.36	117.70	118.73	1,798	-1.11(-0.93%)
Sep 20, 2006	119.20	120.00	117.50	119.84	3,919	+1.11(+0.94%)
Sep 19, 2006	120.50	122.50	118.00	118.73	5,914	-1.97(-1.63%)
Sep 18, 2006	125.00	125.00	120.00	120.70	3,915	-4.10(-3.29%)
Sep 15, 2006	124.30	124.80	122.00	124.80	9,117	+1.30(+1.05%)
Sep 14, 2006	123.00	124.30	121.50	123.50	5,838	+0.50(+0.41%)
Sep 13, 2006	120.70	124.00	120.70	123.00	14,102	+2.20(+1.82%)
Sep 12, 2006	119.80	120.80	119.00	120.80	12,156	+0.65(+0.54%)
Sep 11, 2006	115.50	120.80	115.30	120.15	6,913	+3.95(+3.40%)
Sep 08, 2006	116.50	116.60	113.50	116.20	1,473	-0.30(-0.26%)
Sep 07, 2006	115.00	117.90	115.00	116.50	2,360	+0.60(+0.52%)
Sep 06, 2006	116.00	117.90	115.20	115.90	2,325	-0.50(-0.43%)
Sep 05, 2006	118.80	119.50	116.10	116.40	2,050	-1.90(-1.61%)
Sep 01, 2006	119.30	120.90	117.70	118.30	7,800	-0.60(-0.50%)
Aug 31, 2006	113.90	120.00	111.00	118.90	4,973	+5.00(+4.39%)
Aug 30, 2006	110.00	118.70	110.00	113.90	3,622	+3.80(+3.45%)
Aug 29, 2006	109.80	113.60	108.50	110.10	5,010	+0.30(+0.27%)
Aug 28, 2006	110.60	110.90	109.80	109.80	2,124	-1.00(-0.90%)
Aug 25, 2006	110.70	112.50	110.10	110.80	2,302	-0.50(-0.45%)
Aug 24, 2006	109.40	115.70	109.40	111.30	2,400	+2.00(+1.83%)
Aug 23, 2006	110.20	110.20	109.10	109.30	1,304	-1.10(-1.00%)
Aug 22, 2006	112.60	112.70	110.30	110.40	1,761	-1.70(-1.52%)
Aug 21, 2006	115.40	116.00	110.80	112.10	3,611	-3.90(-3.36%)
Aug 18, 2006	116.50	116.50	115.20	116.00	2,898	+0.90(+0.78%)
Aug 17, 2006	117.60	117.70	114.70	115.10	3,137	-2.30(-1.96%)
Aug 16, 2006	117.00	117.80	116.20	117.40	2,388	+1.05(+0.90%)
Aug 15, 2006	115.90	118.20	114.00	116.35	2,707	+2.15(+1.88%)
Aug 14, 2006	116.10	116.10	113.50	114.20	1,936	-1.30(-1.13%)
Aug 11, 2006	113.90	116.50	113.70	115.50	2,893	+0.90(+0.79%)
Aug 10, 2006	114.90	117.50	113.90	114.60	3,034	-0.60(-0.52%)
Aug 09, 2006	120.70	120.70	114.80	115.20	4,908	-4.10(-3.44%)
Aug 08, 2006	128.70	128.70	119.00	119.30	5,445	-8.20(-6.43%)
Aug 07, 2006	131.00	131.00	126.90	127.50	6,115	-1.70(-1.32%)
Aug 04, 2006	126.60	131.50	126.40	129.20	12,444	+3.90(+3.11%)
Aug 03, 2006	119.00	125.50	118.40	125.30	10,876	+5.90(+4.94%)
Aug 02, 2006	119.70	120.50	118.30	119.40	5,157	-0.10(-0.08%)
Aug 01, 2006	118.90	120.70	116.50	119.50	10,461	+1.60(+1.36%)
Jul 31, 2006	119.70	120.00	115.60	117.90	11,314	+0.40(+0.34%)
Jul 28, 2006	115.30	118.60	115.20	117.50	14,095	+3.20(+2.80%)
Jul 27, 2006	117.00	121.80	114.10	114.30	12,983	-1.70(-1.47%)
Jul 26, 2006	112.50	117.00	109.07	116.00	9,067	+4.40(+3.94%)
Jul 25, 2006	104.00	112.50	102.90	111.60	12,807	+7.20(+6.90%)
Jul 24, 2006	100.30	105.00	100.10	104.40	11,074	+4.50(+4.51%)
Jul 21, 2006	100.40	100.40	98.60	99.90	4,256	-0.40(-0.40%)
Jul 20, 2006	101.00	103.50	98.00	100.30	8,881	-0.90(-0.89%)
Jul 19, 2006	96.30	104.00	93.00	101.20	21,095	+6.70(+7.09%)
Jul 18, 2006	95.50	96.50	92.70	94.50	18,662	+0.40(+0.43%)
Jul 17, 2006	97.00	97.10	93.20	94.10	9,944	-3.30(-3.39%)
Jul 14, 2006	100.00	101.30	97.20	97.40	6,755	-2.70(-2.70%)
Jul 13, 2006	101.10	102.20	99.90	100.10	4,375	-1.60(-1.57%)
Jul 12, 2006	100.20	102.50	100.20	101.70	2,460	+0.70(+0.69%)
Jul 11, 2006	101.00	101.50	100.20	101.00	2,795	+0.00(+0.00%)
Jul 10, 2006	102.00	102.20	100.30	101.00	3,333	-0.60(-0.59%)
Jul 07, 2006	101.90	103.20	101.50	101.60	4,599	-0.90(-0.88%)
Jul 06, 2006	102.20	104.70	101.20	102.50	3,914	+0.30(+0.29%)
Jul 05, 2006	103.60	108.20	100.70	102.20	5,095	-2.30(-2.20%)
Jul 03, 2006	106.30	107.50	104.50	104.50	3,775	-0.80(-0.76%)
Jun 30, 2006	102.00	105.30	99.90	105.30	159,468	+3.60(+3.54%)
Jun 29, 2006	101.20	102.50	98.00	101.70	10,460	+1.20(+1.19%)
Jun 28, 2006	100.30	101.30	99.70	100.50	3,989	+0.50(+0.50%)
Jun 27, 2006	104.10	104.40	99.80	100.00	7,201	-4.70(-4.49%)
Jun 26, 2006	99.90	104.70	99.90	104.70	7,390	+4.70(+4.70%)
Jun 23, 2006	100.00	100.69	99.60	100.00	6,276	-0.60(-0.60%)
Jun 22, 2006	99.50	101.40	99.30	100.60	4,895	+0.70(+0.70%)
Jun 21, 2006	99.70	101.60	99.50	99.90	9,107	+0.00(+0.00%)
Jun 20, 2006	99.70	101.40	98.90	99.90	5,320	+0.21(+0.21%)
Jun 19, 2006	101.40	101.58	99.30	99.69	11,315	-1.41(-1.40%)
Jun 16, 2006	103.60	103.60	99.80	101.10	22,644	-2.40(-2.32%)
Jun 15, 2006	100.20	104.00	100.20	103.50	8,896	+4.80(+4.86%)
Jun 14, 2006	97.20	100.00	97.00	98.70	8,225	+1.30(+1.33%)
Jun 13, 2006	99.90	101.90	97.30	97.40	18,192	-3.50(-3.47%)
Jun 12, 2006	100.50	102.40	98.80	100.90	11,561	+0.90(+0.90%)
Jun 09, 2006	102.70	104.10	100.00	100.00	8,359	-2.70(-2.63%)
Jun 08, 2006	101.10	103.50	98.70	102.70	11,598	+0.80(+0.79%)
Jun 07, 2006	98.50	103.50	97.60	101.90	12,054	+3.40(+3.45%)
Jun 06, 2006	99.90	99.90	97.00	98.50	13,746	-0.70(-0.71%)
Jun 05, 2006	104.40	105.30	99.20	99.20	10,036	-5.40(-5.16%)
Jun 02, 2006	105.78	108.60	102.70	104.60	8,568	-0.50(-0.48%)
Jun 01, 2006	106.50	106.50	103.40	105.10	13,502	-1.90(-1.78%)
May 31, 2006	107.80	107.90	105.59	107.00	8,939	-0.60(-0.56%)
May 30, 2006	112.90	113.40	107.50	107.60	8,568	-6.30(-5.53%)
May 26, 2006	114.90	114.90	110.30	113.90	11,126	+1.10(+0.98%)
May 25, 2006	117.50	117.50	111.60	112.80	14,980	-4.70(-4.00%)
May 24, 2006	113.20	118.90	108.00	117.50	20,633	+4.50(+3.98%)
May 23, 2006	118.00	118.90	111.90	113.00	11,883	-4.10(-3.50%)
May 22, 2006	109.80	117.90	109.80	117.10	15,188	+5.70(+5.12%)
May 19, 2006	111.30	115.30	110.00	111.40	11,439	+0.90(+0.81%)
May 18, 2006	104.50	112.00	104.00	110.50	12,736	+7.20(+6.97%)
May 17, 2006	103.40	105.50	102.50	103.30	9,394	-0.20(-0.19%)
May 16, 2006	103.80	104.50	103.00	103.50	3,884	+0.60(+0.58%)
May 15, 2006	103.90	104.60	102.90	102.90	6,134	-2.00(-1.91%)
May 12, 2006	105.60	109.10	104.40	104.90	15,201	-1.00(-0.94%)
May 11, 2006	111.40	112.00	105.90	105.90	13,114	-5.10(-4.59%)
May 10, 2006	112.10	112.70	110.30	111.00	5,978	-1.70(-1.51%)
May 09, 2006	116.40	118.50	112.20	112.70	9,491	-4.30(-3.68%)
May 08, 2006	118.10	118.70	114.20	117.00	7,452	-1.00(-0.85%)
May 05, 2006	112.00	119.80	112.00	118.00	15,660	+6.70(+6.02%)
May 04, 2006	110.00	111.50	106.80	111.30	6,670	+1.00(+0.91%)
May 03, 2006	112.30	112.50	107.40	110.30	16,112	-2.60(-2.30%)
May 02, 2006	108.30	113.30	105.90	112.90	14,436	+4.40(+4.06%)
May 01, 2006	118.30	119.10	107.10	108.50	32,111	-9.60(-8.13%)
Apr 28, 2006	117.40	119.90	113.64	118.10	36,750	+1.20(+1.03%)
Apr 27, 2006	103.70	118.70	102.80	116.90	53,452	+12.90(+12.40%)
Apr 26, 2006	101.70	107.20	101.10	104.00	63,821	+2.00(+1.96%)
Apr 25, 2006	97.60	102.40	94.40	102.00	37,194	+8.10(+8.63%)
Apr 24, 2006	95.80	95.80	93.00	93.90	29,152	-1.70(-1.78%)
Apr 21, 2006	96.60	96.70	95.00	95.60	14,476	+0.90(+0.95%)
Apr 20, 2006	93.50	95.00	92.90	94.70	13,594	+1.20(+1.28%)
Apr 19, 2006	90.40	93.80	90.30	93.50	26,142	-3.00(-3.11%)
Apr 18, 2006	93.40	96.80	93.40	96.50	19,191	+2.70(+2.88%)
Apr 17, 2006	97.50	97.80	93.30	93.80	17,359	-3.80(-3.89%)
Apr 13, 2006	100.00	100.60	97.00	97.60	16,902	-2.40(-2.40%)
Apr 12, 2006	98.00	100.10	97.50	100.00	11,302	+2.00(+2.04%)
Apr 11, 2006	101.40	102.00	97.50	98.00	19,703	-2.50(-2.49%)
Apr 10, 2006	97.70	101.90	97.60	100.50	26,133	+2.30(+2.34%)
Apr 07, 2006	99.20	100.00	97.80	98.20	11,922	-1.00(-1.01%)
Apr 06, 2006	98.80	100.70	98.00	99.20	15,013	+0.40(+0.40%)
Apr 05, 2006	98.90	100.00	97.50	98.80	16,503	+0.40(+0.41%)
Apr 04, 2006	99.90	100.90	97.30	98.40	23,507	-1.50(-1.50%)
Apr 03, 2006	103.90	105.00	97.50	99.90	62,646	-8.40(-7.76%)
Mar 31, 2006	105.00	109.00	102.50	108.30	22,286	+3.40(+3.24%)
Mar 30, 2006	108.00	108.50	103.80	104.90	30,578	-3.10(-2.87%)
Mar 29, 2006	114.20	115.00	106.00	108.00	54,024	-5.20(-4.59%)
Mar 28, 2006	109.00	120.40	105.00	113.20	154,817	-21.60(-16.02%)
Mar 27, 2006	130.50	138.40	130.50	134.80	27,741	+3.80(+2.90%)
Mar 24, 2006	130.00	131.00	128.50	131.00	4,458	+0.70(+0.54%)
Mar 23, 2006	130.90	130.90	129.60	130.30	10,750	+0.00(+0.00%)
Mar 22, 2006	133.90	133.90	128.00	130.30	7,770	+2.30(+1.80%)
Mar 21, 2006	133.00	134.70	127.70	128.00	9,344	-4.90(-3.69%)
Mar 20, 2006	133.40	134.90	127.60	132.90	17,967	-1.40(-1.04%)
Mar 17, 2006	127.00	134.70	126.30	134.30	26,719	+7.60(+6.00%)
Mar 16, 2006	129.20	129.20	126.50	126.70	10,057	-2.30(-1.78%)
Mar 15, 2006	126.00	129.90	125.30	129.00	12,903	+4.10(+3.28%)
Mar 14, 2006	124.90	128.30	124.70	124.90	13,233	-0.20(-0.16%)
Mar 13, 2006	125.50	130.50	124.90	125.10	13,177	-0.10(-0.08%)
Mar 10, 2006	124.80	128.30	124.80	125.20	9,770	+0.40(+0.32%)
Mar 09, 2006	133.20	136.20	124.80	124.80	19,846	-9.20(-6.87%)
Mar 08, 2006	124.40	136.00	123.40	134.00	27,243	+9.60(+7.72%)
Mar 07, 2006	126.90	127.50	124.40	124.40	8,474	-2.90(-2.28%)
Mar 06, 2006	130.90	131.30	127.00	127.30	12,213	-3.20(-2.45%)
Mar 03, 2006	131.90	133.20	129.00	130.50	15,390	-1.40(-1.06%)
Mar 02, 2006	137.00	137.30	127.90	131.90	27,679	-5.50(-4.00%)
Mar 01, 2006	140.60	141.60	137.00	137.40	13,051	-2.80(-2.00%)
Feb 28, 2006	143.00	144.70	138.00	140.20	8,837	-2.80(-1.96%)
Feb 27, 2006	140.30	144.80	140.10	143.00	12,315	+2.70(+1.92%)
Feb 24, 2006	141.00	141.00	135.20	140.30	12,235	-0.90(-0.64%)
Feb 23, 2006	142.60	142.80	140.40	141.20	9,046	-1.40(-0.98%)
Feb 22, 2006	141.20	144.00	141.00	142.60	11,357	+1.10(+0.78%)
Feb 21, 2006	149.80	150.80	140.00	141.50	25,909	-6.50(-4.39%)
Feb 17, 2006	149.90	151.60	145.00	148.00	20,209	-1.90(-1.27%)
Feb 16, 2006	150.00	158.60	149.00	149.90	63,340	+0.40(+0.27%)
Feb 15, 2006	130.80	151.30	130.80	149.50	111,608	+21.40(+16.71%)
Feb 14, 2006	124.00	128.30	123.50	128.10	32,595	+4.70(+3.81%)
Feb 13, 2006	122.00	128.89	120.81	123.40	28,281	+1.30(+1.06%)
Feb 10, 2006	127.10	127.70	122.00	122.10	23,884	-3.30(-2.63%)
Feb 09, 2006	133.10	134.00	125.00	125.40	33,582	-8.00(-6.00%)
Feb 08, 2006	121.80	136.99	116.90	133.40	68,087	+11.30(+9.25%)
Feb 07, 2006	131.40	131.40	121.80	122.10	42,386	-9.90(-7.50%)
Feb 06, 2006	134.50	136.40	128.40	132.00	38,117	-2.30(-1.71%)
Feb 03, 2006	140.00	140.10	132.80	134.30	35,474	-6.00(-4.28%)
Feb 02, 2006	146.80	147.58	139.50	140.30	23,621	-6.50(-4.43%)
Feb 01, 2006	147.70	148.79	142.50	146.80	21,633	-0.50(-0.34%)
Jan 31, 2006	154.00	157.50	141.30	147.30	59,289	+26.92(+22.36%)
Jan 30, 2006	129.86	129.86	120.32	120.38	64,033	-11.07(-8.42%)
Jan 27, 2006	131.65	134.08	128.64	131.46	10,030	-0.19(-0.15%)
Jan 26, 2006	132.16	133.44	130.18	131.65	20,291	-0.19(-0.15%)
Jan 25, 2006	128.96	134.08	128.19	131.84	20,914	+2.50(+1.93%)
Jan 24, 2006	125.70	131.14	125.60	129.34	22,300	+4.48(+3.59%)
Jan 23, 2006	129.60	134.40	124.80	124.86	45,136	-4.80(-3.70%)
Jan 20, 2006	132.61	135.62	128.70	129.66	39,732	-3.39(-2.55%)
Jan 19, 2006	132.61	134.02	131.20	133.06	22,622	+1.54(+1.17%)
Jan 18, 2006	135.23	136.96	129.79	131.52	34,771	-5.82(-4.24%)
Jan 17, 2006	141.38	143.04	136.00	137.34	29,523	-5.38(-3.77%)
Jan 13, 2006	142.53	144.00	141.12	142.72	14,546	+1.22(+0.86%)
Jan 12, 2006	141.12	145.47	141.12	141.50	21,325	+0.06(+0.05%)
Jan 11, 2006	148.10	148.16	140.80	141.44	38,179	-4.22(-2.90%)
Jan 10, 2006	147.20	148.03	144.00	145.66	28,960	+1.22(+0.84%)
Jan 09, 2006	140.74	151.23	139.78	144.45	76,575	+9.41(+6.97%)
Jan 06, 2006	138.11	140.74	134.40	135.04	37,470	-3.07(-2.22%)
Jan 05, 2006	136.96	140.74	132.86	138.11	43,234	+0.77(+0.56%)
Jan 04, 2006	129.60	138.50	127.55	137.34	52,862	+8.19(+6.34%)
Jan 03, 2006	129.47	133.06	122.18	129.15	62,661	-0.13(-0.10%)
Dec 30, 2005	131.14	131.20	128.32	129.28	41,490	-2.05(-1.56%)
Dec 29, 2005	131.33	132.61	128.77	131.33	43,249	+0.19(+0.15%)
Dec 28, 2005	139.71	140.80	128.00	131.14	140,687	-8.58(-6.14%)
Dec 27, 2005	150.14	150.19	138.88	139.71	96,850	-7.17(-4.88%)
Dec 23, 2005	145.79	152.58	140.86	146.88	249,432	+9.47(+6.89%)
Dec 22, 2005	152.32	152.83	136.00	137.41	461,360	-111.47(-44.79%)
Dec 21, 2005	239.76	258.48	239.76	248.88	71,475	+56.88(+29.62%)
Dec 20, 2005	193.09	193.28	185.22	192.00	53,976	-1.09(-0.56%)
Dec 19, 2005	200.70	202.82	190.78	193.09	50,281	-7.42(-3.70%)
Dec 16, 2005	192.64	200.96	191.17	200.51	33,763	+10.11(+5.31%)
Dec 15, 2005	194.05	195.65	185.60	190.40	34,607	-3.65(-1.88%)
Dec 14, 2005	200.13	201.28	192.96	194.05	23,135	-5.70(-2.85%)
Dec 13, 2005	202.37	204.80	195.52	199.74	37,114	-1.28(-0.64%)
Dec 12, 2005	208.00	208.32	198.40	201.02	45,792	-3.71(-1.81%)
Dec 09, 2005	207.68	210.30	202.88	204.74	151,927	+9.34(+4.78%)
Dec 08, 2005	193.79	197.25	192.00	195.39	50,866	+1.60(+0.83%)
Dec 07, 2005	195.20	201.28	192.70	193.79	25,766	-0.13(-0.07%)
Dec 06, 2005	198.40	201.34	188.80	193.92	42,346	-3.97(-2.01%)
Dec 05, 2005	196.03	198.27	190.59	197.89	62,062	+16.83(+9.30%)
Dec 02, 2005	180.61	183.74	178.88	181.06	8,306	-0.13(-0.07%)