Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	7.571	7.592	7.523	7.530	2,550,983	-0.05(-0.64%)
Dec 29, 2005	7.571	7.626	7.550	7.578	2,426,616	-0.01(-0.09%)
Dec 28, 2005	7.571	7.667	7.571	7.585	2,189,069	-0.06(-0.81%)
Dec 27, 2005	7.667	7.709	7.619	7.647	2,338,571	-0.08(-1.07%)
Dec 23, 2005	7.695	7.729	7.681	7.729	1,197,181	+0.02(+0.27%)
Dec 22, 2005	7.729	7.729	7.661	7.709	2,638,157	-0.02(-0.27%)
Dec 21, 2005	7.667	7.743	7.667	7.729	2,173,668	-0.01(-0.09%)
Dec 20, 2005	7.750	7.840	7.723	7.736	2,539,651	-0.08(-1.06%)
Dec 19, 2005	7.915	7.950	7.798	7.819	2,342,203	-0.13(-1.64%)
Dec 16, 2005	7.950	8.012	7.860	7.950	1,594,546	+0.06(+0.70%)
Dec 15, 2005	8.149	8.156	7.888	7.895	1,858,681	-0.19(-2.30%)
Dec 14, 2005	8.053	8.142	8.046	8.080	3,230,209	+0.04(+0.51%)
Dec 13, 2005	8.053	8.087	7.901	8.039	3,941,399	+0.14(+1.83%)
Dec 12, 2005	7.853	7.963	7.853	7.895	1,293,071	+0.01(+0.09%)
Dec 09, 2005	7.860	7.915	7.826	7.888	1,231,324	-0.03(-0.43%)
Dec 08, 2005	7.846	7.943	7.826	7.922	1,947,743	+0.08(+1.05%)
Dec 07, 2005	7.798	7.867	7.784	7.840	1,715,136	-0.01(-0.18%)
Dec 06, 2005	7.888	7.950	7.826	7.853	1,347,845	-0.05(-0.61%)
Dec 05, 2005	7.950	8.039	7.853	7.901	1,615,758	-0.14(-1.80%)
Dec 02, 2005	8.142	8.191	8.012	8.046	1,706,709	-0.16(-1.93%)

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.