Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	1.968	2.019	1.956	1.993	135,874,272	+0.05(+2.34%)
Oct 28, 2005	1.978	1.982	1.936	1.948	123,195,816	-0.01(-0.28%)
Oct 27, 2005	1.982	1.995	1.943	1.953	175,563,104	-0.03(-1.74%)
Oct 26, 2005	2.050	2.055	1.974	1.988	602,614,656	-0.32(-13.91%)
Oct 25, 2005	2.344	2.350	2.302	2.308	243,736,144	-0.04(-1.62%)
Oct 24, 2005	2.306	2.348	2.293	2.346	109,621,320	+0.05(+2.13%)
Oct 21, 2005	2.284	2.303	2.257	2.297	92,500,880	+0.05(+2.09%)
Oct 20, 2005	2.295	2.304	2.234	2.251	118,604,776	-0.04(-1.85%)
Oct 19, 2005	2.227	2.293	2.214	2.293	130,570,960	+0.06(+2.71%)
Oct 18, 2005	2.246	2.252	2.215	2.232	89,157,080	-0.02(-0.82%)
Oct 17, 2005	2.182	2.251	2.181	2.251	104,541,776	+0.06(+2.81%)
Oct 14, 2005	2.150	2.193	2.117	2.189	91,553,320	+0.06(+2.75%)
Oct 13, 2005	2.122	2.149	2.095	2.131	76,656,936	+0.00(+0.16%)
Oct 12, 2005	2.146	2.184	2.122	2.127	114,084,856	-0.04(-1.96%)
Oct 11, 2005	2.196	2.216	2.162	2.170	106,037,056	-0.02(-0.82%)
Oct 10, 2005	2.191	2.219	2.179	2.188	73,630,656	+0.00(+0.09%)
Oct 07, 2005	2.213	2.231	2.169	2.186	67,851,016	-0.01(-0.66%)
Oct 06, 2005	2.228	2.240	2.167	2.200	120,950,976	-0.02(-1.08%)
Oct 05, 2005	2.245	2.264	2.195	2.224	109,104,216	-0.02(-0.98%)
Oct 04, 2005	2.300	2.306	2.225	2.247	116,721,720	-0.05(-2.35%)
Oct 03, 2005	2.267	2.329	2.258	2.300	116,584,680	+0.04(+1.57%)
Sep 30, 2005	2.232	2.292	2.230	2.265	121,123,120	+0.03(+1.14%)
Sep 29, 2005	2.169	2.240	2.156	2.240	127,856,416	+0.07(+3.27%)
Sep 28, 2005	2.163	2.187	2.150	2.168	64,792,940	+0.01(+0.49%)
Sep 27, 2005	2.163	2.187	2.141	2.158	83,470,216	-0.01(-0.42%)
Sep 26, 2005	2.123	2.171	2.120	2.167	112,328,016	+0.06(+2.73%)
Sep 23, 2005	2.110	2.131	2.078	2.110	62,906,640	+0.01(+0.26%)
Sep 22, 2005	2.104	2.114	2.025	2.104	116,761,520	+0.04(+2.01%)
Sep 21, 2005	2.092	2.132	2.062	2.062	106,070,176	-0.03(-1.48%)
Sep 20, 2005	2.132	2.151	2.088	2.094	69,468,720	-0.04(-2.06%)
Sep 19, 2005	2.131	2.171	2.108	2.138	68,806,280	-0.00(-0.12%)
Sep 16, 2005	2.140	2.146	2.106	2.140	82,235,680	+0.00(+0.21%)
Sep 15, 2005	2.160	2.179	2.132	2.135	91,764,536	-0.02(-0.90%)
Sep 14, 2005	2.194	2.236	2.141	2.155	126,360,000	-0.04(-1.89%)
Sep 13, 2005	2.208	2.219	2.172	2.196	90,096,856	-0.03(-1.28%)
Sep 12, 2005	2.136	2.248	2.135	2.225	174,799,984	+0.08(+3.61%)
Sep 09, 2005	2.150	2.160	2.140	2.147	65,773,200	-0.00(-0.02%)
Sep 08, 2005	2.172	2.175	2.142	2.148	77,664,176	-0.04(-1.76%)
Sep 07, 2005	2.175	2.215	2.172	2.187	122,685,240	+0.01(+0.25%)
Sep 06, 2005	2.078	2.183	2.075	2.181	158,510,112	+0.11(+5.08%)
Sep 02, 2005	2.100	2.103	2.052	2.075	80,495,680	-0.02(-0.79%)
Sep 01, 2005	2.126	2.148	2.087	2.092	86,855,400	-0.04(-2.01%)
Aug 31, 2005	2.122	2.140	2.102	2.135	67,354,696	+0.01(+0.49%)
Aug 30, 2005	2.119	2.135	2.098	2.124	77,476,936	-0.02(-0.70%)
Aug 29, 2005	2.095	2.150	2.095	2.139	72,811,296	+0.02(+0.99%)
Aug 26, 2005	2.115	2.131	2.113	2.119	57,197,760	+0.00(+0.14%)
Aug 25, 2005	2.127	2.140	2.104	2.115	61,841,120	-0.00(-0.14%)
Aug 24, 2005	2.166	2.166	2.114	2.119	117,436,080	-0.05(-2.42%)
Aug 23, 2005	2.187	2.199	2.161	2.171	70,352,536	-0.02(-0.80%)
Aug 22, 2005	2.180	2.213	2.147	2.188	107,572,976	+0.00(+0.11%)
Aug 19, 2005	2.180	2.188	2.167	2.186	71,233,600	-0.00(-0.02%)
Aug 18, 2005	2.194	2.195	2.175	2.187	72,084,800	-0.02(-0.88%)
Aug 17, 2005	2.209	2.221	2.206	2.206	61,006,420	-0.01(-0.34%)
Aug 16, 2005	2.245	2.247	2.210	2.213	72,501,096	-0.04(-1.71%)
Aug 15, 2005	2.196	2.268	2.194	2.252	110,440,496	+0.04(+1.90%)
Aug 12, 2005	2.232	2.286	2.203	2.210	132,228,136	-0.05(-2.23%)
Aug 11, 2005	2.231	2.261	2.225	2.260	117,167,760	+0.02(+1.01%)
Aug 10, 2005	2.269	2.279	2.229	2.238	198,690,784	-0.06(-2.55%)
Aug 09, 2005	2.288	2.322	2.288	2.296	92,850,016	+0.01(+0.59%)
Aug 08, 2005	2.266	2.295	2.263	2.283	89,111,016	+0.02(+0.86%)
Aug 05, 2005	2.263	2.285	2.259	2.264	99,092,976	-0.01(-0.42%)
Aug 04, 2005	2.277	2.288	2.271	2.273	99,641,800	-0.03(-1.41%)
Aug 03, 2005	2.300	2.309	2.292	2.305	96,932,016	-0.02(-0.86%)
Aug 02, 2005	2.245	2.349	2.244	2.325	216,962,112	+0.08(+3.52%)

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.