Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	7.612	7.645	7.584	7.614	62,993,052	-0.04(-0.50%)
Dec 29, 2005	7.625	7.680	7.622	7.652	62,427,392	+0.01(+0.07%)
Dec 28, 2005	7.693	7.695	7.630	7.647	52,971,392	-0.05(-0.62%)
Dec 27, 2005	7.713	7.753	7.688	7.695	42,215,564	-0.01(-0.13%)
Dec 23, 2005	7.761	7.786	7.705	7.705	32,169,778	-0.05(-0.68%)
Dec 22, 2005	7.743	7.771	7.690	7.759	62,188,468	+0.02(+0.23%)
Dec 21, 2005	7.736	7.784	7.705	7.741	55,069,868	+0.02(+0.26%)
Dec 20, 2005	7.695	7.748	7.685	7.721	67,625,520	+0.01(+0.07%)
Dec 19, 2005	7.698	7.746	7.645	7.716	62,276,284	+0.01(+0.10%)
Dec 16, 2005	7.741	7.743	7.673	7.708	65,317,396	-0.03(-0.39%)
Dec 15, 2005	7.723	7.761	7.710	7.738	45,656,196	+0.02(+0.23%)
Dec 14, 2005	7.738	7.771	7.713	7.721	47,049,772	-0.05(-0.59%)
Dec 13, 2005	7.741	7.804	7.703	7.766	49,810,824	+0.00(+0.00%)
Dec 12, 2005	7.857	7.862	7.698	7.766	55,989,560	-0.09(-1.16%)
Dec 09, 2005	7.882	7.913	7.852	7.857	36,453,360	-0.04(-0.48%)
Dec 08, 2005	7.953	7.961	7.887	7.895	42,667,696	-0.06(-0.70%)
Dec 07, 2005	8.024	8.047	7.903	7.951	43,226,632	-0.07(-0.91%)
Dec 06, 2005	8.034	8.049	7.971	8.024	44,704,068	+0.01(+0.09%)
Dec 05, 2005	8.097	8.145	7.989	8.016	51,151,792	-0.04(-0.50%)
Dec 02, 2005	8.105	8.107	8.026	8.057	40,109,968	-0.07(-0.84%)

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.