Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	6.758	6.791	6.708	6.721	6,376,284	-0.04(-0.63%)
Nov 29, 2005	6.791	6.802	6.743	6.763	4,626,309	+0.00(+0.00%)
Nov 28, 2005	6.798	6.829	6.718	6.763	5,167,527	+0.01(+0.10%)
Nov 25, 2005	6.827	6.827	6.721	6.756	2,026,573	-0.08(-1.11%)
Nov 23, 2005	6.774	6.843	6.766	6.832	5,463,727	+0.06(+0.85%)
Nov 22, 2005	6.744	6.795	6.694	6.774	5,912,383	+0.03(+0.47%)
Nov 21, 2005	6.699	6.777	6.659	6.743	8,191,598	+0.04(+0.64%)
Nov 18, 2005	6.601	6.726	6.557	6.700	11,857,798	+0.16(+2.38%)
Nov 17, 2005	6.477	6.572	6.477	6.544	11,961,250	+0.11(+1.73%)
Nov 16, 2005	6.550	6.564	6.420	6.433	10,531,069	-0.12(-1.81%)
Nov 15, 2005	6.485	6.626	6.453	6.551	13,224,456	-0.15(-2.26%)
Nov 14, 2005	6.681	6.765	6.667	6.703	6,807,153	+0.02(+0.33%)
Nov 11, 2005	6.774	6.774	6.561	6.681	13,834,642	-0.13(-1.96%)
Nov 10, 2005	6.825	6.860	6.716	6.814	9,996,022	-0.01(-0.14%)
Nov 09, 2005	6.974	7.002	6.805	6.824	12,128,589	-0.18(-2.56%)
Nov 08, 2005	7.007	7.025	6.962	7.003	8,628,638	-0.01(-0.08%)
Nov 07, 2005	7.188	7.183	6.980	7.008	8,764,033	-0.18(-2.47%)
Nov 04, 2005	7.079	7.196	6.949	7.186	6,124,732	+0.13(+1.78%)
Nov 03, 2005	7.025	7.142	7.021	7.061	6,226,732	+0.08(+1.12%)
Nov 02, 2005	6.938	7.000	6.887	6.982	5,826,717	+0.04(+0.64%)
Nov 01, 2005	7.007	7.018	6.929	6.938	4,641,191	-0.07(-0.98%)
Oct 31, 2005	6.902	7.057	6.884	7.007	8,097,946	+0.10(+1.52%)
Oct 28, 2005	6.718	6.904	6.755	6.902	10,247,211	+0.18(+2.75%)
Oct 27, 2005	6.901	6.923	6.696	6.718	9,392,006	-0.20(-2.95%)
Oct 26, 2005	6.956	7.073	6.915	6.922	7,877,974	-0.16(-2.29%)
Oct 25, 2005	7.057	7.163	7.030	7.084	5,039,754	-0.01(-0.08%)
Oct 24, 2005	7.072	7.143	7.029	7.090	5,878,262	+0.04(+0.51%)
Oct 21, 2005	7.032	7.143	7.003	7.054	7,696,842	+0.04(+0.59%)
Oct 20, 2005	7.025	7.183	6.974	7.013	10,257,375	-0.01(-0.18%)
Oct 19, 2005	6.834	7.046	6.822	7.025	8,366,922	+0.19(+2.82%)
Oct 18, 2005	6.832	6.887	6.799	6.832	7,060,157	-0.01(-0.20%)
Oct 17, 2005	6.884	6.889	6.813	6.846	5,065,527	-0.04(-0.60%)
Oct 14, 2005	6.853	6.920	6.805	6.887	6,088,433	+0.07(+1.01%)
Oct 13, 2005	6.893	6.908	6.783	6.818	8,725,193	-0.07(-1.08%)
Oct 12, 2005	6.880	6.953	6.835	6.893	8,423,912	+0.06(+0.89%)
Oct 11, 2005	6.769	6.865	6.769	6.832	7,573,788	+0.03(+0.45%)
Oct 10, 2005	6.898	6.900	6.763	6.802	6,289,166	-0.10(-1.40%)
Oct 07, 2005	6.913	7.050	6.883	6.898	7,631,867	-0.02(-0.22%)
Oct 06, 2005	6.722	7.024	6.697	6.913	11,497,712	+0.19(+2.79%)
Oct 05, 2005	6.832	7.011	6.694	6.726	14,050,621	+0.08(+1.16%)
Oct 04, 2005	6.667	6.678	6.530	6.649	4,689,469	+0.12(+1.81%)
Oct 03, 2005	6.668	6.639	6.481	6.530	8,736,446	-0.14(-2.07%)
Sep 30, 2005	6.602	6.674	6.570	6.668	5,236,132	+0.10(+1.45%)
Sep 29, 2005	6.566	6.595	6.335	6.573	8,862,767	+0.02(+0.32%)
Sep 28, 2005	6.628	6.683	6.553	6.553	5,506,560	-0.07(-1.12%)
Sep 27, 2005	6.692	6.692	6.573	6.627	6,913,509	-0.08(-1.15%)
Sep 26, 2005	6.754	6.860	6.662	6.704	3,914,485	-0.04(-0.55%)
Sep 23, 2005	6.741	6.794	6.711	6.741	3,695,602	+0.03(+0.49%)
Sep 22, 2005	6.619	6.740	6.597	6.708	7,913,910	+0.05(+0.81%)
Sep 21, 2005	6.785	6.787	6.599	6.654	7,266,336	-0.16(-2.40%)
Sep 20, 2005	6.880	6.912	6.818	6.818	4,887,299	-0.05(-0.74%)
Sep 19, 2005	6.908	6.909	6.853	6.869	5,143,570	-0.10(-1.40%)
Sep 16, 2005	6.905	6.984	6.875	6.967	5,325,428	+0.08(+1.18%)
Sep 15, 2005	6.825	6.900	6.825	6.886	2,379,400	+0.07(+1.05%)
Sep 14, 2005	6.901	6.956	6.807	6.814	4,960,260	-0.07(-1.02%)
Sep 13, 2005	6.977	6.978	6.871	6.884	4,762,430	-0.10(-1.36%)
Sep 12, 2005	7.025	7.025	6.948	6.980	2,286,837	-0.05(-0.65%)
Sep 09, 2005	6.969	7.025	6.959	7.025	2,303,535	+0.05(+0.67%)
Sep 08, 2005	6.978	6.978	6.978	6.978	0	+0.00(+0.00%)
Sep 07, 2005	6.818	6.991	6.795	6.978	10,490,777	+0.40(+6.09%)
Sep 06, 2005	6.467	6.626	6.467	6.577	7,524,059	+0.12(+1.90%)
Sep 02, 2005	6.502	6.515	6.446	6.455	6,373,017	-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.