Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.343	6.375	6.270	6.292	6,138,840	-0.07(-1.15%)
Dec 29, 2005	6.599	6.599	6.350	6.365	5,528,230	-0.11(-1.73%)
Dec 28, 2005	6.514	6.620	6.452	6.477	4,639,000	-0.06(-0.97%)
Dec 27, 2005	6.644	6.708	6.521	6.540	4,092,000	-0.13(-2.02%)
Dec 23, 2005	6.438	6.800	6.412	6.675	9,317,970	+0.20(+3.14%)
Dec 22, 2005	6.473	6.547	6.400	6.472	3,921,980	+0.02(+0.36%)
Dec 21, 2005	6.580	6.610	6.400	6.449	5,834,290	-0.06(-0.88%)
Dec 20, 2005	6.700	6.813	6.500	6.506	6,795,550	-0.15(-2.22%)
Dec 19, 2005	6.479	6.866	6.403	6.654	14,063,770	+0.08(+1.26%)
Dec 16, 2005	6.930	6.987	6.571	6.571	8,430,730	-0.31(-4.56%)
Dec 15, 2005	7.009	7.050	6.851	6.885	4,315,000	-0.06(-0.79%)
Dec 14, 2005	6.930	7.138	6.893	6.940	13,127,030	-0.48(-6.44%)
Dec 13, 2005	7.570	7.599	7.375	7.418	5,807,380	-0.17(-2.23%)
Dec 12, 2005	7.647	7.738	7.538	7.587	2,341,580	+0.00(+0.04%)
Dec 09, 2005	7.725	7.785	7.529	7.584	3,107,490	-0.14(-1.79%)
Dec 08, 2005	7.808	7.819	7.620	7.722	2,654,470	-0.05(-0.59%)
Dec 07, 2005	7.867	7.926	7.702	7.768	2,765,220	-0.05(-0.64%)
Dec 06, 2005	7.850	8.028	7.736	7.818	5,197,120	+0.02(+0.23%)
Dec 05, 2005	7.989	8.030	7.766	7.800	3,372,780	-0.09(-1.14%)
Dec 02, 2005	7.995	8.150	7.855	7.890	6,624,710	-0.08(-1.03%)

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.