Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.844	6.984	6.791	6.949	35,640,080	+0.07(+1.02%)
Dec 29, 2005	6.872	7.006	6.778	6.879	43,911,428	+0.01(+0.19%)
Dec 28, 2005	6.728	6.927	6.702	6.866	48,089,336	+0.15(+2.18%)
Dec 27, 2005	6.899	6.912	6.664	6.719	70,611,232	-0.32(-4.60%)
Dec 23, 2005	7.006	7.052	6.890	7.043	44,123,288	-0.04(-0.62%)
Dec 22, 2005	7.304	7.319	7.026	7.087	53,039,816	-0.14(-1.88%)
Dec 21, 2005	7.194	7.256	7.140	7.223	39,203,860	+0.11(+1.51%)
Dec 20, 2005	7.030	7.146	7.006	7.116	37,619,448	+0.09(+1.25%)
Dec 19, 2005	7.144	7.159	6.989	7.028	48,200,748	+0.01(+0.09%)
Dec 16, 2005	7.304	7.304	6.991	7.021	57,829,116	-0.28(-3.87%)
Dec 15, 2005	7.304	7.501	7.249	7.304	82,356,408	-0.08(-1.10%)
Dec 14, 2005	7.238	7.418	7.142	7.385	70,103,496	+0.12(+1.60%)
Dec 13, 2005	7.271	7.438	7.240	7.269	102,356,496	+0.16(+2.22%)
Dec 12, 2005	7.006	7.124	6.945	7.111	88,274,432	+0.29(+4.24%)
Dec 09, 2005	6.921	7.096	6.767	6.822	130,360,360	-0.07(-0.99%)
Dec 08, 2005	6.636	6.910	6.537	6.890	101,486,216	+0.13(+1.98%)
Dec 07, 2005	6.932	6.978	6.724	6.756	49,338,600	-0.09(-1.28%)
Dec 06, 2005	6.789	6.908	6.732	6.844	53,780,424	+0.02(+0.29%)
Dec 05, 2005	6.829	7.002	6.796	6.824	76,822,392	+0.14(+2.10%)
Dec 02, 2005	6.636	6.704	6.555	6.684	58,866,972	+0.12(+1.84%)

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.