Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.329	6.394	6.249	6.362	3,356,968	-0.03(-0.41%)
Dec 29, 2005	6.282	6.447	6.282	6.388	4,803,362	+0.07(+1.04%)
Dec 28, 2005	6.289	6.342	6.236	6.322	2,871,399	+0.01(+0.10%)
Dec 27, 2005	6.381	6.441	6.289	6.315	3,157,492	-0.09(-1.44%)
Dec 23, 2005	6.427	6.449	6.362	6.408	2,948,762	-0.01(-0.21%)
Dec 22, 2005	6.394	6.480	6.329	6.421	2,867,303	-0.02(-0.31%)
Dec 21, 2005	6.342	6.520	6.335	6.441	4,859,640	+0.14(+2.20%)
Dec 20, 2005	6.401	6.441	6.243	6.302	3,719,818	-0.14(-2.15%)
Dec 19, 2005	6.460	6.500	6.408	6.441	4,063,555	-0.04(-0.61%)
Dec 16, 2005	6.408	6.520	6.394	6.480	7,204,968	+0.08(+1.24%)
Dec 15, 2005	6.236	6.434	6.184	6.401	17,469,130	+0.17(+2.75%)
Dec 14, 2005	6.177	6.243	6.157	6.230	6,035,262	+0.04(+0.64%)
Dec 13, 2005	6.203	6.223	6.144	6.190	4,245,283	-0.07(-1.05%)
Dec 12, 2005	6.230	6.282	6.170	6.256	5,411,348	+0.03(+0.42%)
Dec 09, 2005	6.230	6.269	6.144	6.230	4,324,012	-0.03(-0.42%)
Dec 08, 2005	6.098	6.282	6.058	6.256	12,435,802	+0.23(+3.83%)
Dec 07, 2005	6.019	6.032	5.992	6.025	5,966,393	-0.04(-0.65%)
Dec 06, 2005	6.111	6.111	5.986	6.065	5,610,066	-0.05(-0.86%)
Dec 05, 2005	6.170	6.427	6.032	6.118	10,291,923	-0.04(-0.64%)
Dec 02, 2005	6.157	52.80	6.091	6.157	7,407,630	+0.00(+0.00%)
Dec 01, 2005	6.144	6.401	6.118	6.157	4,957,482	+0.01(+0.21%)
Nov 30, 2005	6.177	6.203	6.098	6.144	8,715,225	+0.01(+0.21%)
Nov 29, 2005	6.421	6.427	6.091	6.131	23,247,728	-0.29(-4.52%)
Nov 28, 2005	6.427	6.474	6.394	6.421	5,802,413	-0.02(-0.31%)
Nov 25, 2005	6.467	6.513	6.414	6.441	3,720,577	+0.01(+0.21%)
Nov 23, 2005	6.480	6.533	6.421	6.427	5,834,875	-0.07(-1.02%)
Nov 22, 2005	6.546	6.553	6.460	6.493	4,935,487	-0.04(-0.61%)
Nov 21, 2005	6.553	6.652	6.526	6.533	23,566,588	+0.04(+0.61%)
Nov 18, 2005	6.520	6.520	6.355	6.493	4,901,204	+0.11(+1.65%)
Nov 17, 2005	6.381	6.414	6.342	6.388	4,048,537	+0.01(+0.21%)
Nov 16, 2005	6.427	6.441	6.310	6.375	5,169,246	-0.05(-0.82%)
Nov 15, 2005	6.447	6.493	6.368	6.427	4,668,962	-0.04(-0.61%)
Nov 14, 2005	6.546	7.186	6.447	6.467	4,115,586	-0.10(-1.51%)
Nov 11, 2005	6.619	6.619	6.487	6.566	4,621,027	-0.05(-0.80%)
Nov 10, 2005	6.632	6.638	6.559	6.619	4,317,641	+0.01(+0.10%)
Nov 09, 2005	6.856	6.863	6.441	6.612	20,925,154	-0.29(-4.20%)
Nov 08, 2005	6.909	7.001	6.823	6.902	8,249,375	+0.01(+0.10%)
Nov 07, 2005	7.027	7.054	6.882	6.896	4,697,025	-0.13(-1.78%)
Nov 04, 2005	7.021	7.027	6.928	7.021	2,503,391	+0.01(+0.19%)
Nov 03, 2005	6.928	7.054	6.915	7.008	5,856,416	+0.09(+1.24%)
Nov 02, 2005	6.856	6.922	6.849	6.922	4,908,334	+0.05(+0.67%)
Nov 01, 2005	6.783	6.909	6.783	6.876	6,276,909	+0.07(+0.97%)
Oct 31, 2005	6.882	6.896	6.718	6.810	5,945,763	-0.01(-0.19%)
Oct 28, 2005	6.711	6.830	6.711	6.823	3,715,419	+0.11(+1.57%)
Oct 27, 2005	6.685	6.770	6.671	6.718	10,825,427	-0.05(-0.78%)
Oct 26, 2005	6.823	6.849	6.764	6.770	5,254,953	-0.08(-1.15%)
Oct 25, 2005	6.889	6.942	6.790	6.849	6,639,304	-0.05(-0.76%)
Oct 24, 2005	6.816	6.902	6.777	6.902	6,511,275	+0.09(+1.26%)
Oct 21, 2005	6.889	6.896	6.764	6.816	14,387,333	+0.01(+0.10%)
Oct 20, 2005	6.909	6.922	6.790	6.810	14,703,159	-0.08(-1.15%)
Oct 19, 2005	6.928	6.935	6.823	6.889	21,341,552	-0.04(-0.57%)
Oct 18, 2005	7.186	7.192	6.626	6.928	30,285,682	-0.33(-4.54%)
Oct 17, 2005	7.291	7.304	7.212	7.258	1,931,811	-0.06(-0.81%)
Oct 14, 2005	7.331	7.344	7.232	7.317	2,866,696	+0.00(+0.00%)
Oct 13, 2005	7.383	7.416	7.311	7.317	2,627,628	-0.09(-1.16%)
Oct 12, 2005	7.337	7.429	7.337	7.403	6,802,829	+0.01(+0.18%)
Oct 11, 2005	7.509	7.528	7.344	7.390	4,133,637	-0.13(-1.75%)
Oct 10, 2005	7.429	7.548	7.383	7.522	3,154,761	+0.10(+1.33%)
Oct 07, 2005	7.456	7.476	7.350	7.423	3,585,873	-0.03(-0.35%)
Oct 06, 2005	7.495	7.515	7.397	7.449	3,534,146	-0.05(-0.62%)
Oct 05, 2005	7.581	7.654	7.456	7.495	6,772,187	-0.10(-1.30%)
Oct 04, 2005	7.746	7.799	7.542	7.594	4,175,959	-0.15(-1.96%)

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.