Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.100	6.113	5.986	6.026	9,080,614	-0.11(-1.72%)
Dec 29, 2005	5.999	6.232	5.955	6.131	12,097,109	+0.17(+2.79%)
Dec 28, 2005	5.903	5.991	5.824	5.964	9,634,572	+0.14(+2.33%)
Dec 27, 2005	5.955	5.986	5.811	5.828	5,568,633	-0.10(-1.63%)
Dec 23, 2005	5.964	6.008	5.898	5.925	5,436,806	-0.06(-0.95%)
Dec 22, 2005	5.955	6.052	5.920	5.982	9,492,311	+0.02(+0.37%)
Dec 21, 2005	5.754	6.083	5.741	5.960	14,324,408	+0.25(+4.30%)
Dec 20, 2005	5.815	5.877	5.701	5.714	11,956,777	-0.09(-1.51%)
Dec 19, 2005	5.877	5.929	5.789	5.802	10,849,853	-0.10(-1.71%)
Dec 16, 2005	5.811	5.964	5.719	5.903	37,890,832	+0.14(+2.36%)
Dec 15, 2005	5.833	6.096	5.701	5.767	66,125,564	-0.50(-8.04%)
Dec 14, 2005	6.091	6.425	5.995	6.271	35,196,076	+0.32(+5.30%)
Dec 13, 2005	6.039	6.065	5.929	5.955	8,864,714	-0.06(-1.02%)
Dec 12, 2005	6.249	6.276	5.973	6.017	11,742,063	-0.07(-1.15%)
Dec 09, 2005	5.995	6.118	5.969	6.087	11,171,685	+0.20(+3.43%)
Dec 08, 2005	5.986	6.048	5.872	5.885	7,396,308	-0.02(-0.37%)
Dec 07, 2005	6.061	6.100	5.833	5.907	18,602,778	-0.05(-0.81%)
Dec 06, 2005	5.798	6.004	5.798	5.955	17,158,146	+0.17(+2.96%)
Dec 05, 2005	5.940	5.942	5.675	5.784	22,886,486	-0.08(-1.35%)
Dec 02, 2005	5.835	5.929	5.811	5.863	15,287,594	+0.07(+1.13%)

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.