Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	9001	9001	8876	8931	19,400	-63.78(-0.71%)
Nov 29, 2005	8906	9006	8906	8995	18,800	+0.00(+0.00%)
Nov 28, 2005	8906	9006	8906	8995	0	+141.73(+1.60%)
Nov 26, 2005	8761	8864	8761	8853	19,000	+109.17(+1.25%)
Nov 25, 2005	8655	8766	8655	8744	19,800	+105.70(+1.22%)
Nov 24, 2005	8543	8650	8537	8638	19,600	+103.37(+1.21%)
Nov 23, 2005	8603	8664	8518	8535	19,600	-75.77(-0.88%)
Nov 22, 2005	8699	8713	8587	8611	21,400	+0.00(+0.00%)
Nov 21, 2005	8699	8713	8587	8611	0	-75.91(-0.87%)
Nov 19, 2005	8670	8740	8662	8687	22,400	+37.13(+0.43%)
Nov 18, 2005	8612	8663	8547	8650	17,000	+53.60(+0.62%)
Nov 17, 2005	8511	8607	8503	8596	15,000	+0.00(+0.00%)
Nov 16, 2005	8511	8607	8503	8596	0	+101.63(+1.20%)
Nov 15, 2005	8504	8570	8417	8494	16,200	+0.00(+0.00%)
Nov 14, 2005	8504	8570	8417	8494	0	+23.25(+0.27%)
Nov 12, 2005	8333	8484	8333	8471	20,200	+162.11(+1.95%)
Nov 11, 2005	8314	8343	8191	8309	1,200	+0.15(+0.00%)
Nov 10, 2005	8332	8405	8269	8309	19,400	-9.02(-0.11%)
Nov 09, 2005	8219	8353	8214	8318	24,000	+110.97(+1.35%)
Nov 08, 2005	8084	8216	8050	8207	27,200	+0.00(+0.00%)
Nov 07, 2005	8084	8216	8050	8207	0	+134.08(+1.66%)
Nov 04, 2005	7953	8087	7891	8073	0	+0.00(+0.00%)
Nov 03, 2005	7953	8087	7891	8073	16,600	+128.65(+1.62%)
Nov 02, 2005	7990	8024	7915	7944	6,200	+51.78(+0.66%)
Nov 01, 2005	7717	7906	7717	7892	15,600	+0.00(+0.00%)
Oct 31, 2005	7717	7906	7717	7892	0	+206.68(+2.69%)
Oct 28, 2005	7795	7795	7656	7686	21,800	-112.85(-1.45%)
Oct 27, 2005	7989	7995	7767	7798	26,800	-176.20(-2.21%)
Oct 26, 2005	7997	8048	7951	7975	15,800	-17.05(-0.21%)
Oct 25, 2005	7974	8074	7921	7992	22,200	+70.94(+0.90%)
Oct 24, 2005	8096	8126	7898	7921	21,400	-148.15(-1.84%)
Oct 21, 2005	7930	8081	7901	8069	25,600	+133.83(+1.69%)
Oct 20, 2005	8076	8135	7838	7935	27,200	-35.94(-0.45%)
Oct 19, 2005	8066	8085	7923	7971	26,400	-151.19(-1.86%)
Oct 18, 2005	8232	8317	8068	8122	19,200	-80.37(-0.98%)
Oct 17, 2005	8230	8255	8132	8203	21,800	+0.89(+0.01%)
Oct 14, 2005	8389	8396	8180	8202	25,200	-175.17(-2.09%)
Oct 13, 2005	8520	8548	8346	8377	24,200	-163.66(-1.92%)
Oct 12, 2005	8548	8564	8382	8541	0	+0.00(+0.00%)
Oct 11, 2005	8548	8564	8382	8541	21,200	+56.70(+0.67%)
Oct 10, 2005	8516	8565	8466	8484	16,200	-7.70(-0.09%)
Oct 07, 2005	8529	8586	8411	8492	25,000	-37.14(-0.44%)
Oct 06, 2005	8693	8693	8508	8529	29,400	-195.77(-2.24%)
Oct 05, 2005	8816	8822	8696	8724	23,600	-75.49(-0.86%)
Oct 04, 2005	8707	8809	8707	8800	27,400	+102.31(+1.18%)
Oct 03, 2005	8663	8726	8663	8698	16,600	+63.17(+0.73%)
Sep 30, 2005	8673	8684	8527	8634	23,400	-15.69(-0.18%)
Sep 29, 2005	8588	8722	8588	8650	19,800	+44.14(+0.51%)
Sep 28, 2005	8536	8614	8476	8606	18,000	+80.51(+0.94%)
Sep 27, 2005	8497	8586	8445	8526	20,000	+46.61(+0.55%)
Sep 26, 2005	8280	8487	8280	8479	18,600	+256.32(+3.12%)
Sep 23, 2005	8255	8327	8122	8223	20,000	+0.95(+0.01%)
Sep 22, 2005	8481	8520	8186	8222	27,200	-265.50(-3.13%)
Sep 21, 2005	8499	8522	8262	8487	26,800	-13.14(-0.15%)
Sep 20, 2005	8413	8516	8376	8500	15,600	+55.44(+0.66%)
Sep 19, 2005	8400	8461	8383	8445	10,600	+63.88(+0.76%)
Sep 16, 2005	8297	8389	8269	8381	12,800	+97.20(+1.17%)
Sep 15, 2005	8208	8294	8204	8284	11,800	+94.28(+1.15%)
Sep 14, 2005	8208	8260	8144	8189	17,400	-4.48(-0.05%)
Sep 13, 2005	8137	8202	8121	8194	9,400	+55.54(+0.68%)
Sep 12, 2005	8073	8143	8073	8138	8,200	+78.41(+0.97%)
Sep 09, 2005	8061	8078	8016	8060	8,800	+7.45(+0.09%)
Sep 08, 2005	7957	8060	7957	8053	10,400	+105.78(+1.33%)
Sep 07, 2005	7931	7976	7914	7947	10,000	+0.00(+0.00%)
Sep 06, 2005	7931	7976	7914	7947	10,000	+21.54(+0.27%)
Sep 05, 2005	7901	7983	7901	7925	10,200	+25.47(+0.32%)
Sep 02, 2005	7888	7928	7836	7900	12,600	+23.62(+0.30%)

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.