Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	6.698	6.731	6.649	6.661	6,433,404	-0.04(-0.63%)
Nov 29, 2005	6.731	6.741	6.683	6.703	4,667,752	+0.00(+0.00%)
Nov 28, 2005	6.737	6.769	6.658	6.703	5,213,818	+0.01(+0.10%)
Nov 25, 2005	6.766	6.766	6.661	6.696	2,044,728	-0.08(-1.11%)
Nov 23, 2005	6.714	6.782	6.706	6.771	5,512,672	+0.06(+0.85%)
Nov 22, 2005	6.684	6.735	6.635	6.714	5,965,347	+0.03(+0.47%)
Nov 21, 2005	6.639	6.717	6.599	6.683	8,264,979	+0.04(+0.64%)
Nov 18, 2005	6.542	6.666	6.498	6.640	11,964,022	+0.15(+2.38%)
Nov 17, 2005	6.419	6.513	6.419	6.486	12,068,401	+0.11(+1.73%)
Nov 16, 2005	6.492	6.505	6.363	6.376	10,625,408	-0.12(-1.81%)
Nov 15, 2005	6.427	6.567	6.396	6.493	13,342,922	-0.15(-2.26%)
Nov 14, 2005	6.621	6.705	6.608	6.643	6,868,133	+0.02(+0.33%)
Nov 11, 2005	6.714	6.714	6.503	6.621	13,958,575	-0.13(-1.96%)
Nov 10, 2005	6.765	6.799	6.657	6.754	10,085,568	-0.01(-0.14%)
Nov 09, 2005	6.912	6.939	6.744	6.763	12,237,238	-0.18(-2.56%)
Nov 08, 2005	6.945	6.963	6.900	6.941	8,705,935	-0.01(-0.08%)
Nov 07, 2005	7.124	7.120	6.918	6.946	8,842,543	-0.18(-2.47%)
Nov 04, 2005	7.016	7.132	6.888	7.122	6,179,598	+0.12(+1.78%)
Nov 03, 2005	6.963	7.079	6.959	6.998	6,282,512	+0.08(+1.12%)
Nov 02, 2005	6.877	6.938	6.826	6.920	5,878,914	+0.04(+0.64%)
Nov 01, 2005	6.945	6.956	6.867	6.877	4,682,768	-0.07(-0.98%)
Oct 31, 2005	6.841	6.994	6.823	6.945	8,170,489	+0.10(+1.52%)
Oct 28, 2005	6.658	6.842	6.695	6.841	10,339,007	+0.18(+2.75%)
Oct 27, 2005	6.840	6.862	6.636	6.658	9,476,141	-0.20(-2.95%)
Oct 26, 2005	6.894	7.010	6.853	6.860	7,948,546	-0.16(-2.29%)
Oct 25, 2005	6.994	7.099	6.968	7.021	5,084,901	-0.01(-0.08%)
Oct 24, 2005	7.009	7.080	6.967	7.027	5,930,920	+0.04(+0.51%)
Oct 21, 2005	6.969	7.080	6.941	6.991	7,765,792	+0.04(+0.59%)
Oct 20, 2005	6.963	7.120	6.912	6.950	10,349,262	-0.01(-0.18%)
Oct 19, 2005	6.773	6.983	6.762	6.963	8,441,874	+0.19(+2.82%)
Oct 18, 2005	6.771	6.826	6.739	6.771	7,123,403	-0.01(-0.20%)
Oct 17, 2005	6.823	6.827	6.752	6.785	5,110,905	-0.04(-0.60%)
Oct 14, 2005	6.792	6.859	6.744	6.826	6,142,974	+0.07(+1.01%)
Oct 13, 2005	6.832	6.847	6.722	6.758	8,803,355	-0.07(-1.08%)
Oct 12, 2005	6.819	6.892	6.774	6.832	8,499,374	+0.06(+0.89%)
Oct 11, 2005	6.709	6.804	6.709	6.771	7,641,636	+0.03(+0.45%)
Oct 10, 2005	6.837	6.838	6.703	6.741	6,345,506	-0.10(-1.40%)
Oct 07, 2005	6.852	6.987	6.822	6.837	7,700,234	-0.02(-0.22%)
Oct 06, 2005	6.662	6.961	6.638	6.852	11,600,710	+0.19(+2.79%)
Oct 05, 2005	6.771	6.949	6.635	6.666	14,176,489	+0.08(+1.16%)
Oct 04, 2005	6.608	6.619	6.473	6.590	4,731,478	+0.12(+1.81%)
Oct 03, 2005	6.609	6.580	6.423	6.473	8,814,708	-0.14(-2.07%)
Sep 30, 2005	6.543	6.614	6.512	6.609	5,283,038	+0.09(+1.45%)
Sep 29, 2005	6.508	6.537	6.279	6.515	8,942,161	+0.02(+0.32%)
Sep 28, 2005	6.569	6.624	6.494	6.494	5,555,888	-0.07(-1.12%)
Sep 27, 2005	6.632	6.632	6.515	6.568	6,975,442	-0.08(-1.15%)
Sep 26, 2005	6.694	6.799	6.603	6.645	3,949,552	-0.04(-0.55%)
Sep 23, 2005	6.681	6.733	6.652	6.681	3,728,708	+0.03(+0.49%)
Sep 22, 2005	6.560	6.680	6.538	6.649	7,984,804	+0.05(+0.81%)
Sep 21, 2005	6.725	6.726	6.541	6.595	7,331,429	-0.16(-2.40%)
Sep 20, 2005	6.819	6.851	6.758	6.758	4,931,080	-0.05(-0.74%)
Sep 19, 2005	6.847	6.848	6.792	6.808	5,189,646	-0.10(-1.40%)
Sep 16, 2005	6.844	6.922	6.814	6.905	5,373,134	+0.08(+1.18%)
Sep 15, 2005	6.765	6.838	6.765	6.825	2,400,715	+0.07(+1.05%)
Sep 14, 2005	6.840	6.894	6.747	6.754	5,004,694	-0.07(-1.02%)
Sep 13, 2005	6.915	6.916	6.810	6.823	4,805,093	-0.09(-1.36%)
Sep 12, 2005	6.963	6.963	6.886	6.918	2,307,323	-0.05(-0.65%)
Sep 09, 2005	6.907	6.963	6.897	6.963	2,324,170	+0.05(+0.67%)
Sep 08, 2005	6.916	6.916	6.916	6.916	0	+0.00(+0.00%)
Sep 07, 2005	6.758	6.928	6.735	6.916	10,584,755	+0.40(+6.09%)
Sep 06, 2005	6.410	6.567	6.410	6.519	7,591,460	+0.12(+1.90%)
Sep 02, 2005	6.444	6.457	6.389	6.397	6,430,108	-0.01(-0.21%)

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.