Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	1.481	1.518	1.474	1.516	12,883,820	+0.03(+2.34%)
Nov 29, 2005	1.462	1.481	1.456	1.481	25,400,372	+0.04(+3.01%)
Nov 28, 2005	1.460	1.470	1.438	1.438	9,414,893	+0.01(+0.65%)
Nov 25, 2005	1.421	1.431	1.415	1.429	8,736,656	+0.04(+3.23%)
Nov 23, 2005	1.377	1.396	1.376	1.384	8,278,243	+0.01(+0.84%)
Nov 22, 2005	1.399	1.399	1.351	1.372	20,572,292	-0.07(-5.18%)
Nov 21, 2005	1.450	1.458	1.434	1.447	8,283,604	+0.03(+1.86%)
Nov 18, 2005	1.421	1.431	1.404	1.421	4,648,469	-0.01(-0.63%)
Nov 17, 2005	1.395	1.436	1.395	1.430	3,712,877	+0.04(+3.20%)
Nov 16, 2005	1.384	1.387	1.375	1.385	3,627,092	+0.02(+1.73%)
Nov 15, 2005	1.397	1.398	1.362	1.362	5,954,008	-0.03(-2.35%)
Nov 14, 2005	1.361	1.395	1.358	1.395	4,511,749	-0.00(-0.16%)
Nov 11, 2005	1.395	1.404	1.393	1.397	4,152,525	-0.00(-0.08%)
Nov 10, 2005	1.406	1.410	1.375	1.398	9,288,896	-0.01(-0.66%)
Nov 09, 2005	1.429	1.438	1.402	1.407	3,726,281	-0.02(-1.36%)
Nov 08, 2005	1.411	1.429	1.399	1.427	2,217,003	+0.01(+0.53%)
Nov 07, 2005	1.431	1.445	1.416	1.419	2,581,589	-0.01(-0.63%)
Nov 04, 2005	1.453	1.453	1.422	1.428	8,388,155	-0.03(-2.02%)
Nov 03, 2005	1.469	1.477	1.450	1.458	17,827,174	+0.02(+1.69%)
Nov 02, 2005	1.425	1.434	1.415	1.434	7,302,439	+0.01(+0.79%)
Nov 01, 2005	1.361	1.432	1.361	1.422	6,865,473	+0.06(+4.75%)
Oct 31, 2005	1.319	1.366	1.311	1.358	6,672,457	+0.06(+4.96%)
Oct 28, 2005	1.272	1.296	1.266	1.294	5,533,126	+0.04(+3.37%)
Oct 27, 2005	1.255	1.296	1.247	1.252	6,790,411	-0.01(-1.03%)
Oct 26, 2005	1.260	1.280	1.258	1.265	4,956,759	-0.02(-1.85%)
Oct 25, 2005	1.314	1.323	1.272	1.288	5,021,097	-0.04(-2.65%)
Oct 24, 2005	1.317	1.341	1.290	1.323	6,039,793	+0.00(+0.06%)
Oct 21, 2005	1.296	1.323	1.275	1.323	11,546,111	+0.06(+4.42%)
Oct 20, 2005	1.360	1.363	1.257	1.267	8,020,888	-0.10(-7.16%)
Oct 19, 2005	1.325	1.369	1.311	1.365	6,380,252	+0.03(+2.26%)
Oct 18, 2005	1.388	1.388	1.331	1.334	3,265,187	-0.05(-3.77%)
Oct 17, 2005	1.365	1.389	1.365	1.387	4,543,919	+0.04(+2.79%)
Oct 14, 2005	1.382	1.382	1.332	1.349	8,219,266	-0.03(-2.14%)
Oct 13, 2005	1.365	1.382	1.349	1.378	8,007,484	-0.00(-0.27%)
Oct 12, 2005	1.445	1.445	1.353	1.382	5,155,136	-0.05(-3.31%)
Oct 11, 2005	1.404	1.448	1.404	1.429	6,326,636	+0.07(+4.87%)
Oct 10, 2005	1.378	1.390	1.362	1.363	5,809,246	+0.00(+0.03%)
Oct 07, 2005	1.352	1.393	1.350	1.363	4,324,095	+0.04(+2.84%)
Oct 06, 2005	0.6006	1.378	1.316	1.325	11,438,880	-0.04(-2.95%)
Oct 05, 2005	1.429	1.429	1.365	1.365	4,841,485	-0.08(-5.25%)
Oct 04, 2005	1.472	1.472	1.438	1.441	3,522,542	-0.03(-1.95%)
Oct 03, 2005	1.420	1.470	1.419	1.470	7,286,355	+0.05(+3.47%)
Sep 30, 2005	1.457	1.457	1.403	1.420	6,382,932	-0.04(-2.73%)
Sep 29, 2005	1.450	1.466	1.440	1.460	5,251,644	+0.02(+1.32%)
Sep 28, 2005	1.414	1.446	1.412	1.441	4,484,942	+0.03(+2.22%)
Sep 27, 2005	1.429	1.440	1.399	1.410	5,830,692	-0.02(-1.49%)
Sep 26, 2005	1.428	1.435	1.417	1.431	5,112,244	+0.00(+0.21%)
Sep 23, 2005	1.428	1.432	1.393	1.428	5,763,673	+0.01(+0.66%)
Sep 22, 2005	1.436	1.437	1.408	1.419	6,541,098	-0.01(-0.55%)
Sep 21, 2005	1.412	1.436	1.412	1.427	3,873,724	+0.02(+1.19%)
Sep 20, 2005	1.401	1.419	1.400	1.410	12,218,987	+0.03(+2.30%)
Sep 19, 2005	1.400	1.414	1.372	1.378	7,589,283	-0.03(-2.43%)
Sep 16, 2005	1.426	1.426	1.404	1.413	2,603,035	-0.01(-0.94%)
Sep 15, 2005	1.400	1.442	1.400	1.426	3,297,357	+0.03(+2.14%)
Sep 14, 2005	1.407	1.421	1.393	1.396	5,935,243	-0.00(-0.19%)
Sep 13, 2005	1.410	1.417	1.391	1.399	2,040,072	-0.01(-0.69%)
Sep 12, 2005	1.428	1.428	1.401	1.409	4,779,827	-0.02(-1.46%)
Sep 09, 2005	1.351	1.441	1.351	1.429	5,849,458	+0.08(+6.03%)
Sep 08, 2005	1.347	1.348	1.338	1.348	1,860,460	-0.01(-0.52%)
Sep 07, 2005	1.348	1.364	1.337	1.355	2,281,342	+0.02(+1.71%)
Sep 06, 2005	1.337	1.355	1.324	1.332	4,442,049	+0.00(+0.22%)
Sep 02, 2005	1.308	1.334	1.308	1.329	3,375,099	+0.02(+1.89%)

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.