Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2005	1.795	1.812	1.749	1.754	9,604,298	-0.03(-1.59%)
Sep 30, 2005	1.819	1.819	1.736	1.783	17,622,590	-0.04(-1.96%)
Sep 29, 2005	1.867	1.868	1.804	1.819	11,777,224	-0.04(-2.28%)
Sep 28, 2005	1.851	1.893	1.813	1.861	10,613,976	+0.01(+0.40%)
Sep 27, 2005	1.888	1.889	1.830	1.854	11,628,950	-0.03(-1.71%)
Sep 26, 2005	1.926	1.945	1.880	1.886	6,540,843	-0.03(-1.51%)
Sep 23, 2005	1.915	1.939	1.892	1.915	4,802,149	+0.02(+1.20%)
Sep 22, 2005	1.889	1.900	1.821	1.892	11,767,516	+0.02(+0.85%)
Sep 21, 2005	1.986	1.986	1.870	1.876	11,096,751	-0.12(-6.20%)
Sep 20, 2005	2.041	2.047	1.994	2.000	5,931,859	-0.04(-1.86%)
Sep 19, 2005	2.052	2.072	2.012	2.038	5,671,496	-0.00(-0.11%)
Sep 16, 2005	2.034	2.062	2.031	2.041	3,198,490	+0.01(+0.50%)
Sep 15, 2005	2.079	2.088	2.000	2.030	4,906,294	-0.05(-2.34%)
Sep 14, 2005	2.051	2.176	2.051	2.079	12,020,818	+0.03(+1.27%)
Sep 13, 2005	2.060	2.073	2.046	2.053	3,908,089	-0.01(-0.33%)
Sep 12, 2005	2.051	2.063	2.026	2.060	2,958,427	+0.01(+0.61%)
Sep 09, 2005	2.039	2.082	2.031	2.047	4,201,991	+0.01(+0.36%)
Sep 08, 2005	2.047	2.059	2.026	2.040	5,317,579	-0.01(-0.61%)
Sep 07, 2005	2.026	2.063	2.003	2.052	5,374,947	+0.03(+1.43%)
Sep 06, 2005	1.940	2.025	1.934	2.024	11,493,914	+0.11(+5.59%)
Sep 02, 2005	1.895	1.918	1.893	1.917	2,858,695	+0.02(+0.99%)

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.