Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.704	6.753	6.657	6.720	924,483	-0.03(-0.39%)
Dec 29, 2005	6.786	6.802	6.708	6.747	651,709	-0.03(-0.51%)
Dec 28, 2005	6.688	6.796	6.688	6.781	570,122	+0.09(+1.40%)
Dec 27, 2005	6.777	6.818	6.688	6.688	716,093	-0.11(-1.65%)
Dec 23, 2005	6.757	6.806	6.737	6.800	629,100	+0.06(+0.88%)
Dec 22, 2005	6.763	6.786	6.694	6.741	706,755	-0.02(-0.27%)
Dec 21, 2005	6.694	6.759	6.686	6.759	1,247,389	+0.09(+1.37%)
Dec 20, 2005	6.710	6.745	6.659	6.668	959,870	-0.05(-0.82%)
Dec 19, 2005	6.663	6.739	6.651	6.722	2,946,453	+0.07(+1.04%)
Dec 16, 2005	6.745	6.788	6.649	6.653	1,672,032	-0.08(-1.15%)
Dec 15, 2005	6.798	6.818	6.702	6.731	1,427,272	-0.07(-0.99%)
Dec 14, 2005	6.893	6.893	6.755	6.798	1,667,117	-0.10(-1.39%)
Dec 13, 2005	6.680	6.908	6.674	6.893	1,877,472	+0.20(+3.04%)
Dec 12, 2005	6.688	6.733	6.670	6.690	1,455,778	+0.00(+0.06%)
Dec 09, 2005	6.779	6.806	6.643	6.686	1,414,985	-0.10(-1.47%)
Dec 08, 2005	6.790	6.834	6.759	6.786	1,069,963	-0.01(-0.09%)
Dec 07, 2005	6.838	6.851	6.753	6.792	1,435,136	-0.04(-0.65%)
Dec 06, 2005	6.857	6.871	6.820	6.836	1,526,061	+0.01(+0.09%)
Dec 05, 2005	6.802	6.840	6.773	6.830	1,537,856	+0.01(+0.21%)
Dec 02, 2005	6.771	6.816	6.710	6.816	1,085,690	+0.04(+0.66%)
Dec 01, 2005	6.765	6.863	6.757	6.771	2,119,775	+0.01(+0.18%)
Nov 30, 2005	6.775	6.816	6.735	6.759	2,082,422	+0.00(+0.06%)
Nov 29, 2005	6.633	6.761	6.641	6.755	1,778,193	+0.12(+1.84%)
Nov 28, 2005	6.725	6.725	6.633	6.633	1,638,611	-0.09(-1.30%)
Nov 25, 2005	6.684	6.753	6.682	6.720	478,214	+0.03(+0.46%)
Nov 23, 2005	6.722	6.722	6.657	6.690	1,544,737	-0.03(-0.48%)
Nov 22, 2005	6.775	6.775	6.702	6.722	2,212,174	-0.07(-0.99%)
Nov 21, 2005	6.775	6.796	6.751	6.790	1,242,965	-0.00(-0.03%)
Nov 18, 2005	6.847	6.847	6.747	6.792	1,376,158	-0.04(-0.60%)
Nov 17, 2005	6.790	6.836	6.704	6.832	3,322,930	+0.05(+0.69%)
Nov 16, 2005	6.714	6.788	6.680	6.786	4,457,769	+0.10(+1.49%)
Nov 15, 2005	6.895	6.897	6.670	6.686	3,566,215	-0.21(-3.04%)
Nov 14, 2005	7.038	7.038	6.867	6.895	1,892,709	-0.15(-2.19%)
Nov 11, 2005	7.097	7.099	7.044	7.050	544,073	-0.06(-0.80%)
Nov 10, 2005	7.030	7.107	6.956	7.107	1,764,431	+0.08(+1.10%)
Nov 09, 2005	7.038	7.081	6.995	7.030	1,502,469	-0.01(-0.09%)
Nov 08, 2005	7.325	7.325	6.922	7.036	3,473,325	-0.07(-0.92%)
Nov 07, 2005	7.138	7.164	7.054	7.101	1,459,710	-0.03(-0.48%)
Nov 04, 2005	7.101	7.148	7.032	7.136	1,421,866	+0.05(+0.75%)
Nov 03, 2005	7.024	7.083	6.838	7.083	3,660,089	+0.06(+0.84%)
Nov 02, 2005	7.066	7.101	7.022	7.024	969,700	-0.04(-0.55%)
Nov 01, 2005	7.121	7.123	7.030	7.062	656,132	-0.07(-0.97%)
Oct 31, 2005	7.150	7.219	7.109	7.131	1,590,937	+0.00(+0.03%)
Oct 28, 2005	6.995	7.129	6.969	7.129	1,274,420	+0.15(+2.19%)
Oct 27, 2005	7.091	7.125	6.963	6.977	706,755	-0.12(-1.72%)
Oct 26, 2005	7.162	7.209	7.087	7.099	743,616	-0.10(-1.41%)
Oct 25, 2005	7.162	7.249	7.142	7.201	699,383	+0.00(+0.00%)
Oct 24, 2005	7.140	7.239	7.119	7.201	1,039,490	+0.05(+0.77%)
Oct 21, 2005	7.148	7.190	7.111	7.146	860,590	+0.02(+0.31%)
Oct 20, 2005	7.184	7.184	7.072	7.123	1,213,476	-0.06(-0.85%)
Oct 19, 2005	7.042	7.190	6.997	7.184	848,303	+0.14(+2.05%)
Oct 18, 2005	7.121	7.121	6.975	7.040	840,930	-0.08(-1.14%)
Oct 17, 2005	7.040	7.121	7.013	7.121	925,466	+0.06(+0.86%)
Oct 14, 2005	7.038	7.101	7.009	7.060	1,411,053	+0.02(+0.32%)
Oct 13, 2005	7.087	7.093	7.001	7.038	1,146,634	-0.05(-0.66%)
Oct 12, 2005	7.111	7.152	6.938	7.085	1,964,957	-0.07(-0.94%)
Oct 11, 2005	7.178	7.270	7.129	7.152	1,380,090	-0.06(-0.79%)
Oct 10, 2005	7.404	7.404	7.164	7.209	1,132,873	-0.00(-0.03%)
Oct 07, 2005	7.231	7.298	7.172	7.211	1,404,664	-0.02(-0.31%)
Oct 06, 2005	7.111	7.233	7.050	7.233	1,506,893	+0.13(+1.83%)
Oct 05, 2005	7.335	7.359	7.103	7.103	2,087,828	-0.25(-3.46%)
Oct 04, 2005	7.372	7.386	7.292	7.357	1,735,433	-0.03(-0.44%)

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.