Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	5.100	5.128	5.060	5.115	1,782,413	+0.01(+0.16%)
Dec 29, 2005	5.159	5.159	5.101	5.107	2,042,049	-0.03(-0.57%)
Dec 28, 2005	5.122	5.138	5.085	5.136	982,251	+0.02(+0.48%)
Dec 27, 2005	5.152	5.152	5.065	5.111	2,137,402	-0.01(-0.18%)
Dec 23, 2005	5.104	5.176	5.101	5.121	831,180	+0.03(+0.52%)
Dec 22, 2005	5.054	5.122	5.035	5.094	1,315,987	+0.04(+0.87%)
Dec 21, 2005	4.916	5.072	4.916	5.050	2,144,869	+0.16(+3.25%)
Dec 20, 2005	4.931	4.941	4.880	4.891	1,595,728	-0.02(-0.38%)
Dec 19, 2005	5.045	5.045	4.888	4.909	1,706,590	-0.13(-2.65%)
Dec 16, 2005	5.074	5.097	5.022	5.043	2,685,395	-0.03(-0.57%)
Dec 15, 2005	5.187	5.188	5.059	5.072	1,885,808	-0.11(-2.13%)
Dec 14, 2005	5.182	5.232	5.165	5.182	1,481,993	+0.01(+0.22%)
Dec 13, 2005	5.194	5.235	5.163	5.170	1,848,471	-0.02(-0.42%)
Dec 12, 2005	5.205	5.223	5.136	5.193	1,588,835	+0.06(+1.11%)
Dec 09, 2005	5.104	5.158	5.075	5.136	1,207,422	+0.03(+0.57%)
Dec 08, 2005	5.083	5.163	5.050	5.107	2,723,881	+0.04(+0.80%)
Dec 07, 2005	5.147	5.163	5.032	5.066	3,493,024	-0.09(-1.69%)
Dec 06, 2005	5.112	5.175	5.093	5.153	2,909,992	+0.04(+0.79%)
Dec 05, 2005	5.072	5.141	5.021	5.112	2,517,666	+0.04(+0.85%)
Dec 02, 2005	4.979	5.078	4.962	5.069	2,344,766	+0.08(+1.56%)

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.