Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	1.800	1.817	1.790	1.803	11,017,318	+0.00(+0.19%)
Dec 29, 2005	1.786	1.807	1.779	1.799	11,425,955	+0.01(+0.76%)
Dec 28, 2005	1.762	1.824	1.757	1.786	12,270,590	+0.04(+2.11%)
Dec 27, 2005	1.739	1.752	1.720	1.749	9,629,893	+0.01(+0.78%)
Dec 23, 2005	1.730	1.753	1.728	1.735	6,094,254	+0.01(+0.29%)
Dec 22, 2005	1.731	1.739	1.711	1.730	11,604,237	-0.01(-0.81%)
Dec 21, 2005	1.751	1.784	1.728	1.744	26,197,792	+0.02(+1.12%)
Dec 20, 2005	1.751	1.764	1.713	1.725	14,330,545	-0.02(-1.36%)
Dec 19, 2005	1.788	1.804	1.748	1.749	10,809,028	-0.04(-2.12%)
Dec 16, 2005	1.791	1.802	1.774	1.787	16,033,935	-0.00(-0.22%)
Dec 15, 2005	1.856	1.857	1.785	1.791	32,881,614	-0.07(-3.98%)
Dec 14, 2005	1.870	1.885	1.860	1.865	9,121,524	+0.00(+0.03%)
Dec 13, 2005	1.932	1.932	1.859	1.864	22,408,852	-0.07(-3.63%)
Dec 12, 2005	1.943	1.949	1.931	1.935	7,554,934	+0.01(+0.59%)
Dec 09, 2005	1.952	1.952	1.901	1.923	9,910,555	-0.04(-2.02%)
Dec 08, 2005	1.957	1.997	1.941	1.963	7,683,791	+0.02(+0.90%)
Dec 07, 2005	1.984	1.991	1.938	1.945	7,629,071	-0.04(-1.89%)
Dec 06, 2005	2.000	2.012	1.979	1.983	9,538,104	+0.01(+0.34%)
Dec 05, 2005	1.997	2.020	1.975	1.976	11,520,392	-0.02(-0.91%)
Dec 02, 2005	1.943	1.997	1.927	1.994	16,281,059	+0.09(+4.73%)
Dec 01, 2005	1.906	1.924	1.847	1.904	23,742,440	-0.00(-0.09%)
Nov 30, 2005	1.937	1.969	1.883	1.906	32,445,618	-0.08(-3.86%)
Nov 29, 2005	1.937	2.114	1.936	1.982	43,217,576	-0.01(-0.54%)
Nov 28, 2005	2.085	2.118	1.993	1.993	23,075,204	-0.08(-3.72%)
Nov 25, 2005	2.030	2.116	2.026	2.070	12,175,270	+0.06(+3.05%)
Nov 23, 2005	2.073	2.085	2.005	2.009	28,717,576	-0.06(-3.06%)
Nov 22, 2005	2.141	2.164	2.040	2.072	30,777,530	-0.07(-3.23%)
Nov 21, 2005	2.085	2.143	2.043	2.141	21,496,258	+0.09(+4.22%)
Nov 18, 2005	2.082	2.096	1.995	2.055	23,653,298	+0.03(+1.54%)
Nov 17, 2005	2.028	2.056	2.017	2.024	8,096,841	+0.02(+0.76%)
Nov 16, 2005	2.017	2.022	1.977	2.008	8,320,136	-0.01(-0.25%)
Nov 15, 2005	2.051	2.055	1.997	2.013	8,715,534	-0.03(-1.58%)
Nov 14, 2005	2.033	2.066	1.972	2.046	15,218,426	+0.01(+0.56%)
Nov 11, 2005	2.076	2.078	2.034	2.034	5,728,864	-0.05(-2.37%)
Nov 10, 2005	2.071	2.092	2.019	2.084	11,578,642	-0.01(-0.49%)
Nov 09, 2005	2.065	2.120	2.062	2.094	5,942,450	+0.03(+1.57%)
Nov 08, 2005	2.108	2.098	2.051	2.062	6,817,975	+0.04(+2.02%)
Nov 07, 2005	2.021	2.021	2.021	2.021	0	+0.00(+0.00%)
Nov 04, 2005	2.021	2.021	2.021	2.021	0	+0.00(+0.00%)
Nov 03, 2005	2.021	2.021	2.021	2.021	0	+0.00(+0.00%)
Nov 02, 2005	2.021	2.021	2.021	2.021	0	+0.00(+0.00%)
Nov 01, 2005	2.021	2.021	2.021	2.021	0	+0.00(+0.00%)
Oct 31, 2005	2.021	2.021	2.021	2.021	0	+0.00(+0.00%)
Oct 28, 2005	2.021	2.021	2.021	2.021	0	+0.00(+0.00%)
Oct 27, 2005	2.021	2.021	2.021	2.021	0	+0.00(+0.00%)
Oct 26, 2005	2.021	2.021	2.021	2.021	0	+0.00(+0.00%)
Oct 25, 2005	2.082	2.119	2.011	2.021	27,308,086	+0.05(+2.77%)
Oct 24, 2005	1.954	1.966	1.921	1.966	6,393,451	+0.04(+1.82%)
Oct 21, 2005	1.935	1.973	1.918	1.931	7,573,468	+0.00(+0.15%)
Oct 20, 2005	1.924	1.963	1.920	1.928	12,410,921	+0.00(+0.24%)
Oct 19, 2005	1.860	1.954	1.854	1.924	14,622,681	+0.06(+3.41%)
Oct 18, 2005	1.814	1.870	1.813	1.860	15,362,288	+0.07(+4.09%)
Oct 17, 2005	1.753	1.790	1.753	1.787	9,771,989	+0.03(+1.94%)
Oct 14, 2005	1.742	1.761	1.725	1.753	10,531,013	+0.02(+0.95%)
Oct 13, 2005	1.700	1.740	1.697	1.737	10,809,910	-0.01(-0.29%)
Oct 12, 2005	1.748	1.761	1.725	1.742	15,271,381	-0.01(-0.49%)
Oct 11, 2005	1.785	1.790	1.736	1.751	17,114,220	-0.02(-1.09%)
Oct 10, 2005	1.759	1.790	1.744	1.770	16,446,103	+0.03(+1.76%)
Oct 07, 2005	1.770	1.792	1.727	1.739	58,286,844	-0.02(-0.97%)
Oct 06, 2005	1.808	1.808	1.751	1.756	11,649,249	-0.06(-3.16%)
Oct 05, 2005	1.841	1.867	1.813	1.813	17,431,068	+0.03(+1.68%)
Oct 04, 2005	1.762	1.836	1.759	1.783	8,374,856	+0.03(+1.65%)

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.