Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	11.90	11.97	11.76	11.87	88,536,016	+0.13(+1.12%)
Oct 28, 2005	11.55	11.75	11.52	11.73	70,884,624	+0.22(+1.90%)
Oct 27, 2005	11.50	11.59	11.47	11.52	55,505,544	+0.02(+0.19%)
Oct 26, 2005	11.63	11.63	11.48	11.49	86,023,128	-0.08(-0.66%)
Oct 25, 2005	11.55	11.64	11.49	11.57	76,078,408	+0.06(+0.52%)
Oct 24, 2005	11.63	11.65	11.42	11.51	98,136,832	-0.09(-0.75%)
Oct 21, 2005	12.06	12.06	11.30	11.60	182,758,672	-0.35(-2.97%)
Oct 20, 2005	12.23	12.32	11.95	11.95	214,423,616	-1.13(-8.64%)
Oct 19, 2005	13.14	13.17	12.87	13.08	54,173,340	-0.09(-0.66%)
Oct 18, 2005	13.18	13.26	13.13	13.17	32,582,496	+0.01(+0.04%)
Oct 17, 2005	13.30	13.32	13.09	13.16	54,002,760	-0.11(-0.82%)
Oct 14, 2005	13.38	13.47	13.18	13.27	41,942,192	-0.10(-0.74%)
Oct 13, 2005	13.54	13.57	13.32	13.37	43,534,940	-0.19(-1.37%)
Oct 12, 2005	13.66	13.90	13.48	13.56	92,542,712	+0.29(+2.22%)
Oct 11, 2005	13.34	13.38	13.12	13.26	55,239,324	-0.08(-0.61%)
Oct 10, 2005	13.30	13.43	13.24	13.34	48,980,836	+0.03(+0.25%)
Oct 07, 2005	13.47	13.54	13.31	13.31	42,031,972	-0.14(-1.05%)
Oct 06, 2005	13.59	13.61	13.31	13.45	49,110,924	-0.08(-0.61%)
Oct 05, 2005	13.86	13.89	13.54	13.54	36,674,936	-0.24(-1.74%)
Oct 04, 2005	13.87	13.96	13.77	13.78	33,626,676	-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.