Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	7.145	7.195	7.111	7.116	36,377,940	-0.03(-0.41%)
Dec 28, 2006	7.155	7.195	7.131	7.145	43,778,676	-0.04(-0.58%)
Dec 27, 2006	7.073	7.204	7.071	7.187	56,704,644	+0.12(+1.64%)
Dec 26, 2006	7.009	7.088	7.007	7.071	36,572,436	+0.05(+0.74%)
Dec 22, 2006	6.997	7.104	6.997	7.019	41,412,292	-0.03(-0.42%)
Dec 21, 2006	7.100	7.123	6.997	7.048	76,801,536	-0.09(-1.31%)
Dec 20, 2006	6.971	7.162	6.971	7.142	122,122,304	+0.16(+2.25%)
Dec 19, 2006	6.919	6.997	6.910	6.984	83,119,224	+0.07(+1.00%)
Dec 18, 2006	6.898	6.952	6.893	6.915	56,290,180	+0.02(+0.23%)
Dec 15, 2006	6.903	6.957	6.886	6.900	91,079,144	+0.01(+0.08%)
Dec 14, 2006	6.853	6.903	6.822	6.895	85,743,200	+0.04(+0.60%)
Dec 13, 2006	6.893	6.901	6.819	6.853	92,768,840	-0.03(-0.40%)
Dec 12, 2006	6.953	6.960	6.832	6.881	117,893,720	-0.03(-0.45%)
Dec 11, 2006	6.834	6.941	6.812	6.912	110,198,344	+0.06(+0.93%)
Dec 08, 2006	6.898	6.943	6.815	6.848	68,459,576	-0.04(-0.55%)
Dec 07, 2006	6.919	6.948	6.870	6.886	76,131,216	-0.05(-0.70%)
Dec 06, 2006	6.895	6.955	6.891	6.934	98,838,776	+0.04(+0.58%)
Dec 05, 2006	6.867	6.912	6.863	6.895	76,392,864	+0.01(+0.13%)
Dec 04, 2006	6.813	6.896	6.784	6.886	55,054,888	+0.07(+1.06%)
Dec 01, 2006	6.775	6.876	6.774	6.813	78,867,496	-0.00(-0.05%)
Nov 30, 2006	6.782	6.876	6.746	6.817	72,393,512	+0.01(+0.18%)
Nov 29, 2006	6.763	6.815	6.747	6.805	66,591,588	+0.09(+1.34%)
Nov 28, 2006	6.646	6.730	6.629	6.715	71,954,160	+0.04(+0.60%)
Nov 27, 2006	6.805	6.815	6.672	6.675	90,528,072	-0.16(-2.33%)
Nov 24, 2006	6.798	6.874	6.789	6.834	22,758,498	-0.03(-0.40%)
Nov 22, 2006	6.896	6.903	6.815	6.862	80,588,448	-0.05(-0.68%)
Nov 21, 2006	6.853	6.910	6.853	6.908	70,638,984	+0.05(+0.71%)
Nov 20, 2006	6.857	6.919	6.813	6.860	120,230,000	-0.01(-0.15%)
Nov 17, 2006	6.920	6.920	6.739	6.870	175,782,720	-0.06(-0.90%)
Nov 16, 2006	6.910	6.953	6.862	6.933	165,334,272	+0.06(+0.85%)
Nov 15, 2006	7.028	7.057	6.869	6.874	103,375,312	-0.15(-2.16%)
Nov 14, 2006	6.933	7.040	6.893	7.026	75,821,528	+0.08(+1.12%)
Nov 13, 2006	6.910	6.957	6.898	6.948	78,435,080	+0.04(+0.58%)
Nov 10, 2006	6.865	6.910	6.829	6.908	71,951,840	+0.07(+1.09%)
Nov 09, 2006	6.758	6.896	6.756	6.834	133,041,352	+0.12(+1.75%)
Nov 08, 2006	6.686	6.737	6.653	6.717	72,369,776	+0.03(+0.47%)
Nov 07, 2006	6.708	6.736	6.673	6.686	62,675,592	-0.01(-0.08%)
Nov 06, 2006	6.603	6.703	6.603	6.691	55,877,452	+0.09(+1.33%)
Nov 03, 2006	6.667	6.715	6.591	6.603	56,133,884	-0.06(-0.96%)
Nov 02, 2006	6.661	6.708	6.642	6.667	43,126,880	+0.01(+0.10%)
Nov 01, 2006	6.739	6.760	6.649	6.660	58,614,884	-0.03(-0.49%)
Oct 31, 2006	6.720	6.755	6.651	6.692	72,997,264	-0.03(-0.46%)
Oct 30, 2006	6.599	6.755	6.589	6.724	59,439,180	+0.08(+1.20%)
Oct 27, 2006	6.720	6.775	6.608	6.644	78,032,200	-0.12(-1.81%)
Oct 26, 2006	6.770	6.820	6.744	6.767	70,354,184	+0.00(+0.00%)
Oct 25, 2006	6.834	6.855	6.724	6.767	85,610,064	-0.05(-0.68%)
Oct 24, 2006	6.850	6.905	6.748	6.813	67,042,520	-0.07(-1.08%)
Oct 23, 2006	6.772	6.927	6.772	6.888	85,274,904	+0.08(+1.24%)
Oct 20, 2006	6.862	6.862	6.739	6.803	66,906,488	-0.03(-0.45%)
Oct 19, 2006	6.730	6.855	6.696	6.834	83,421,968	+0.10(+1.41%)
Oct 18, 2006	6.758	6.822	6.672	6.739	58,682,032	-0.01(-0.13%)
Oct 17, 2006	6.654	6.763	6.611	6.748	68,447,416	+0.05(+0.77%)
Oct 16, 2006	6.713	6.756	6.684	6.696	50,809,524	-0.02(-0.26%)
Oct 13, 2006	6.603	6.737	6.603	6.713	73,229,384	+0.08(+1.15%)
Oct 12, 2006	6.572	6.663	6.565	6.637	90,491,024	+0.10(+1.45%)
Oct 11, 2006	6.553	6.622	6.527	6.542	94,820,904	-0.01(-0.16%)
Oct 10, 2006	6.573	6.591	6.497	6.553	60,992,264	-0.01(-0.18%)
Oct 09, 2006	6.490	6.565	6.468	6.565	64,692,344	+0.05(+0.74%)
Oct 06, 2006	6.487	6.573	6.475	6.516	79,294,112	-0.02(-0.32%)
Oct 05, 2006	6.499	6.537	6.473	6.537	71,085,864	-0.03(-0.47%)
Oct 04, 2006	6.409	6.589	6.409	6.568	87,867,624	+0.10(+1.60%)
Oct 03, 2006	6.426	6.478	6.366	6.464	98,105,360	-0.04(-0.64%)

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.