Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	4.508	4.720	4.502	4.659	52,075,700	+0.17(+3.74%)
Oct 28, 2005	4.524	4.603	4.468	4.491	40,141,688	-0.07(-1.47%)
Oct 27, 2005	4.760	4.760	4.552	4.558	28,997,380	-0.21(-4.46%)
Oct 26, 2005	4.832	4.838	4.760	4.771	31,640,810	-0.06(-1.27%)
Oct 25, 2005	4.832	4.849	4.760	4.832	25,676,036	+0.02(+0.35%)
Oct 24, 2005	4.715	4.838	4.670	4.816	34,523,368	+0.20(+4.24%)
Oct 21, 2005	4.720	4.737	4.569	4.620	27,957,830	-0.10(-2.02%)
Oct 20, 2005	4.743	4.793	4.681	4.715	30,476,250	-0.03(-0.59%)
Oct 19, 2005	4.732	4.782	4.625	4.743	42,028,272	+0.00(+0.00%)
Oct 18, 2005	4.821	4.827	4.670	4.743	52,299,472	-0.11(-2.19%)
Oct 17, 2005	5.124	5.180	4.838	4.849	49,833,552	+0.03(+0.58%)
Oct 14, 2005	4.900	4.978	4.816	4.821	56,124,428	-0.21(-4.23%)
Oct 13, 2005	4.844	5.040	4.844	5.034	37,308,240	+0.17(+3.45%)
Oct 12, 2005	4.900	4.950	4.821	4.866	48,127,344	-0.01(-0.23%)
Oct 11, 2005	4.950	5.012	4.872	4.877	35,754,004	-0.12(-2.46%)
Oct 10, 2005	5.152	5.152	4.972	5.000	35,788,472	-0.17(-3.25%)
Oct 07, 2005	5.219	5.247	5.124	5.168	23,283,696	-0.05(-0.97%)
Oct 06, 2005	5.303	5.320	5.185	5.219	21,218,170	-0.06(-1.06%)
Oct 05, 2005	5.460	5.465	5.264	5.275	24,718,992	-0.20(-3.68%)
Oct 04, 2005	5.538	5.544	5.465	5.476	21,717,674	-0.06(-1.11%)

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.