Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	4.750	4.820	4.610	4.750	1,274,526	-0.03(-0.63%)
Dec 29, 2005	4.800	4.850	4.780	4.780	575,854	-0.02(-0.42%)
Dec 28, 2005	4.760	4.830	4.740	4.800	692,900	+0.00(+0.00%)
Dec 27, 2005	4.890	4.920	4.730	4.800	1,511,900	-0.05(-1.03%)
Dec 23, 2005	4.800	4.850	4.740	4.850	1,107,810	+0.03(+0.62%)
Dec 22, 2005	4.920	4.970	4.750	4.820	1,725,957	-0.06(-1.23%)
Dec 21, 2005	4.930	4.970	4.830	4.880	1,600,858	-0.05(-1.01%)
Dec 20, 2005	4.925	4.970	4.910	4.930	1,129,937	+0.00(+0.00%)
Dec 19, 2005	4.920	4.970	4.820	4.930	1,516,922	+0.02(+0.41%)
Dec 16, 2005	5.040	5.050	4.840	4.910	2,270,502	-0.06(-1.21%)
Dec 15, 2005	4.990	5.070	4.950	4.970	609,332	-0.04(-0.80%)
Dec 14, 2005	5.050	5.080	4.990	5.010	1,057,015	-0.05(-0.99%)
Dec 13, 2005	5.080	5.150	5.030	5.060	791,590	-0.02(-0.39%)
Dec 12, 2005	5.140	5.150	4.990	5.080	740,113	-0.03(-0.59%)
Dec 09, 2005	4.970	5.140	4.940	5.110	1,189,620	+0.13(+2.61%)
Dec 08, 2005	5.020	5.150	4.970	4.980	1,753,611	-0.02(-0.40%)
Dec 07, 2005	5.060	5.100	4.970	5.000	1,000,200	-0.07(-1.38%)
Dec 06, 2005	5.120	5.200	5.060	5.070	887,009	-0.06(-1.17%)
Dec 05, 2005	5.140	5.200	5.000	5.130	1,470,045	-0.01(-0.19%)
Dec 02, 2005	5.280	5.300	5.080	5.140	2,116,144	-0.12(-2.28%)

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.