Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	12.08	12.15	11.94	12.05	87,211,640	+0.13(+1.12%)
Oct 28, 2005	11.72	11.93	11.70	11.91	69,824,288	+0.22(+1.90%)
Oct 27, 2005	11.67	11.77	11.65	11.69	54,675,256	+0.02(+0.19%)
Oct 26, 2005	11.80	11.80	11.66	11.67	84,736,344	-0.08(-0.66%)
Oct 25, 2005	11.73	11.81	11.66	11.75	74,940,376	+0.06(+0.52%)
Oct 24, 2005	11.81	11.82	11.60	11.69	96,668,840	-0.09(-0.75%)
Oct 21, 2005	12.24	12.24	11.47	11.77	180,024,864	-0.36(-2.97%)
Oct 20, 2005	12.41	12.51	12.13	12.13	211,216,128	-1.15(-8.64%)
Oct 19, 2005	13.34	13.37	13.07	13.28	53,362,980	-0.09(-0.66%)
Oct 18, 2005	13.38	13.46	13.33	13.37	32,095,106	+0.01(+0.04%)
Oct 17, 2005	13.50	13.52	13.29	13.36	53,194,952	-0.11(-0.82%)
Oct 14, 2005	13.58	13.67	13.38	13.48	41,314,796	-0.10(-0.73%)
Oct 13, 2005	13.75	13.77	13.52	13.57	42,883,716	-0.19(-1.37%)
Oct 12, 2005	13.87	14.11	13.69	13.76	91,158,400	+0.30(+2.22%)
Oct 11, 2005	13.55	13.59	13.31	13.46	54,413,020	-0.08(-0.61%)
Oct 10, 2005	13.50	13.63	13.44	13.55	48,248,152	+0.03(+0.25%)
Oct 07, 2005	13.67	13.74	13.51	13.51	41,403,232	-0.14(-1.06%)
Oct 06, 2005	13.80	13.82	13.51	13.66	48,376,292	-0.08(-0.60%)
Oct 05, 2005	14.07	14.10	13.74	13.74	36,126,328	-0.24(-1.74%)
Oct 04, 2005	14.08	14.17	13.98	13.98	33,123,668	-0.03(-0.20%)

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.