Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	7.881	7.943	7.805	7.901	2,121,654	-0.01(-0.09%)
Oct 28, 2005	8.225	8.225	7.881	7.908	2,504,491	+0.09(+1.14%)
Oct 27, 2005	7.881	7.888	7.702	7.819	2,550,112	-0.07(-0.87%)
Oct 26, 2005	7.963	8.046	7.826	7.888	3,254,473	-0.14(-1.80%)
Oct 25, 2005	8.129	8.225	7.977	8.032	1,328,377	-0.18(-2.18%)
Oct 24, 2005	8.184	8.273	8.150	8.211	1,870,304	+0.08(+1.02%)
Oct 21, 2005	8.067	8.287	8.018	8.129	1,461,897	+0.02(+0.25%)
Oct 20, 2005	8.218	8.328	8.074	8.108	1,317,916	-0.17(-2.08%)
Oct 19, 2005	8.163	8.310	8.018	8.280	1,338,256	+0.06(+0.67%)
Oct 18, 2005	8.328	8.431	8.218	8.225	1,248,032	-0.15(-1.81%)
Oct 17, 2005	8.122	8.418	8.122	8.376	1,658,618	+0.10(+1.25%)
Oct 14, 2005	8.087	8.342	8.025	8.273	2,613,748	+0.18(+2.21%)
Oct 13, 2005	8.053	8.191	7.957	8.094	3,384,070	-0.13(-1.59%)
Oct 12, 2005	8.225	8.259	8.060	8.225	3,891,855	-0.09(-1.08%)
Oct 11, 2005	8.301	8.349	8.246	8.314	3,115,722	-0.02(-0.25%)
Oct 10, 2005	8.445	8.466	8.287	8.335	2,401,917	-0.13(-1.54%)
Oct 07, 2005	8.363	8.480	8.363	8.466	2,113,518	+0.06(+0.74%)
Oct 06, 2005	8.259	8.473	8.259	8.404	3,041,043	+0.03(+0.41%)
Oct 05, 2005	8.528	8.569	8.239	8.370	3,942,706	-0.23(-2.64%)
Oct 04, 2005	8.638	8.762	8.514	8.597	3,132,866	-0.26(-2.95%)

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.