Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	4.340	4.418	4.278	4.323	36,355,304	-0.05(-1.15%)
Dec 29, 2005	4.373	4.396	4.328	4.373	30,208,550	-0.02(-0.38%)
Dec 28, 2005	4.418	4.424	4.356	4.390	21,540,874	-0.03(-0.63%)
Dec 27, 2005	4.429	4.457	4.412	4.418	18,445,264	-0.01(-0.13%)
Dec 23, 2005	4.440	4.480	4.424	4.424	20,675,626	-0.03(-0.63%)
Dec 22, 2005	4.502	4.564	4.429	4.452	37,381,280	-0.04(-0.87%)
Dec 21, 2005	4.508	4.620	4.480	4.491	30,311,416	-0.02(-0.37%)
Dec 20, 2005	4.569	4.620	4.508	4.508	21,192,810	-0.10(-2.19%)
Dec 19, 2005	4.648	4.709	4.536	4.608	41,232,492	-0.04(-0.84%)
Dec 16, 2005	4.580	4.653	4.558	4.648	57,029,860	+0.07(+1.59%)
Dec 15, 2005	4.575	4.687	4.558	4.575	35,124,848	+0.01(+0.12%)
Dec 14, 2005	4.552	4.603	4.524	4.569	30,170,154	+0.02(+0.37%)
Dec 13, 2005	4.552	4.586	4.513	4.552	24,138,946	-0.03(-0.73%)
Dec 12, 2005	4.580	4.642	4.564	4.586	21,915,726	+0.01(+0.12%)
Dec 09, 2005	4.575	4.631	4.552	4.580	18,177,742	+0.01(+0.12%)
Dec 08, 2005	4.564	4.620	4.524	4.575	19,659,114	-0.02(-0.37%)
Dec 07, 2005	4.592	4.642	4.541	4.592	34,633,376	+0.05(+1.11%)
Dec 06, 2005	4.530	4.569	4.513	4.541	20,762,954	+0.03(+0.62%)
Dec 05, 2005	4.536	4.541	4.474	4.513	30,770,024	-0.05(-1.10%)
Dec 02, 2005	4.552	4.592	4.485	4.564	23,794,810	+0.03(+0.62%)

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.