Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	3.098	3.112	3.039	3.070	5,141,717	-0.01(-0.20%)
Nov 29, 2005	3.032	3.121	3.032	3.076	4,407,422	+0.08(+2.51%)
Nov 28, 2005	3.045	3.077	2.989	3.001	3,370,096	-0.01(-0.47%)
Nov 25, 2005	3.034	3.066	2.991	3.015	790,403	-0.02(-0.73%)
Nov 23, 2005	2.959	3.097	2.959	3.037	7,609,829	+0.12(+4.22%)
Nov 22, 2005	2.921	2.944	2.877	2.914	4,681,072	-0.02(-0.84%)
Nov 21, 2005	2.761	2.958	2.741	2.939	5,885,399	+0.17(+6.31%)
Nov 18, 2005	2.854	2.861	2.755	2.765	4,181,805	-0.06(-2.28%)
Nov 17, 2005	2.796	2.842	2.761	2.829	3,668,603	+0.05(+1.82%)
Nov 16, 2005	2.736	2.794	2.694	2.779	5,162,695	+0.05(+1.75%)
Nov 15, 2005	2.709	2.779	2.691	2.731	5,278,567	-0.03(-1.19%)
Nov 14, 2005	2.881	2.892	2.761	2.764	4,688,291	-0.12(-4.20%)
Nov 11, 2005	2.760	2.911	2.760	2.885	4,532,485	+0.13(+4.56%)
Nov 10, 2005	2.775	2.798	2.672	2.759	3,798,868	-0.01(-0.22%)
Nov 09, 2005	2.780	2.835	2.759	2.765	3,565,326	-0.02(-0.79%)
Nov 08, 2005	2.779	2.822	2.733	2.788	4,297,028	+0.00(+0.10%)
Nov 07, 2005	2.829	2.846	2.726	2.785	5,235,974	-0.04(-1.26%)
Nov 04, 2005	2.824	2.831	2.735	2.820	6,068,559	-0.01(-0.28%)
Nov 03, 2005	2.811	2.841	2.771	2.828	5,192,156	+0.03(+1.11%)
Nov 02, 2005	2.764	2.828	2.758	2.797	3,841,213	+0.03(+1.25%)
Nov 01, 2005	2.735	2.798	2.710	2.763	7,076,453	+0.02(+0.78%)
Oct 31, 2005	2.725	2.781	2.717	2.742	5,607,643	+0.02(+0.88%)
Oct 28, 2005	2.636	2.750	2.626	2.718	5,351,424	+0.10(+3.82%)
Oct 27, 2005	2.700	2.700	2.611	2.618	4,327,331	-0.09(-3.37%)
Oct 26, 2005	2.736	2.800	2.703	2.709	5,306,266	-0.05(-1.77%)
Oct 25, 2005	2.750	2.848	2.728	2.758	11,431,895	+0.10(+3.63%)
Oct 24, 2005	2.511	2.668	2.511	2.661	6,086,215	+0.15(+6.18%)
Oct 21, 2005	2.445	2.513	2.443	2.506	7,571,066	+0.06(+2.65%)
Oct 20, 2005	2.605	2.771	2.428	2.441	11,972,903	-0.08(-3.19%)
Oct 19, 2005	2.457	2.537	2.396	2.522	8,831,914	+0.05(+2.11%)
Oct 18, 2005	2.551	2.594	2.465	2.470	6,887,017	-0.08(-3.02%)
Oct 17, 2005	2.480	2.549	2.477	2.547	5,979,605	+0.08(+3.38%)
Oct 14, 2005	2.464	2.539	2.439	2.464	8,311,890	+0.01(+0.51%)
Oct 13, 2005	2.455	2.464	2.357	2.451	7,347,188	-0.01(-0.40%)
Oct 12, 2005	2.567	2.580	2.457	2.461	9,326,364	-0.12(-4.57%)
Oct 11, 2005	2.601	2.655	2.572	2.579	5,006,369	-0.02(-0.61%)
Oct 10, 2005	2.658	2.699	2.589	2.595	5,930,155	-0.06(-2.40%)
Oct 07, 2005	2.652	2.714	2.631	2.658	4,632,136	+0.02(+0.74%)
Oct 06, 2005	2.666	2.732	2.585	2.639	7,120,819	-0.00(-0.03%)
Oct 05, 2005	2.788	2.819	2.638	2.640	5,898,774	-0.17(-6.08%)
Oct 04, 2005	2.906	2.928	2.798	2.811	5,740,709	-0.10(-3.50%)
Oct 03, 2005	3.006	3.041	2.908	2.912	4,633,243	-0.09(-3.12%)
Sep 30, 2005	2.929	3.019	2.928	3.006	4,170,170	+0.06(+1.98%)
Sep 29, 2005	2.952	2.997	2.916	2.948	2,568,373	-0.02(-0.54%)
Sep 28, 2005	2.906	3.022	2.906	2.964	3,458,750	+0.04(+1.49%)
Sep 27, 2005	3.010	3.010	2.875	2.920	4,551,446	-0.07(-2.28%)
Sep 26, 2005	2.921	3.008	2.882	2.989	4,777,696	+0.07(+2.33%)
Sep 23, 2005	2.920	2.927	2.773	2.920	4,268,793	+0.11(+3.91%)
Sep 22, 2005	2.811	2.912	2.781	2.811	3,907,251	-0.07(-2.49%)
Sep 21, 2005	2.868	2.971	2.854	2.882	5,001,681	+0.02(+0.74%)
Sep 20, 2005	2.929	3.011	2.857	2.861	8,480,302	-0.08(-2.62%)
Sep 19, 2005	3.009	3.020	2.926	2.938	4,045,514	-0.06(-2.12%)
Sep 16, 2005	2.892	3.005	2.891	3.002	6,473,128	+0.13(+4.37%)
Sep 15, 2005	2.834	2.899	2.821	2.876	5,107,658	+0.05(+1.88%)
Sep 14, 2005	2.877	2.902	2.799	2.823	3,827,787	-0.06(-1.94%)
Sep 13, 2005	2.877	2.927	2.873	2.879	3,837,377	-0.02(-0.85%)
Sep 12, 2005	2.913	2.949	2.861	2.904	5,672,541	-0.00(-0.12%)
Sep 09, 2005	2.858	2.921	2.844	2.907	4,229,295	+0.05(+1.89%)
Sep 08, 2005	2.875	2.890	2.813	2.853	4,213,700	-0.01(-0.43%)
Sep 07, 2005	2.952	2.989	2.846	2.866	7,858,966	-0.02(-0.58%)
Sep 06, 2005	2.877	2.917	2.852	2.882	4,015,527	+0.01(+0.43%)
Sep 02, 2005	2.904	2.929	2.860	2.870	4,530,045	-0.00(-0.06%)

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.