Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	7.091	7.141	7.057	7.062	36,653,444	-0.03(-0.41%)
Dec 28, 2006	7.102	7.141	7.078	7.091	44,110,232	-0.04(-0.58%)
Dec 27, 2006	7.019	7.150	7.018	7.133	57,134,092	+0.11(+1.64%)
Dec 26, 2006	6.956	7.035	6.954	7.018	36,849,416	+0.05(+0.74%)
Dec 22, 2006	6.944	7.050	6.944	6.966	41,725,928	-0.03(-0.42%)
Dec 21, 2006	7.047	7.069	6.944	6.995	77,383,192	-0.09(-1.31%)
Dec 20, 2006	6.918	7.109	6.918	7.088	123,047,184	+0.16(+2.25%)
Dec 19, 2006	6.867	6.944	6.858	6.932	83,748,728	+0.07(+1.00%)
Dec 18, 2006	6.846	6.899	6.841	6.863	56,716,488	+0.02(+0.23%)
Dec 15, 2006	6.851	6.904	6.834	6.848	91,768,928	+0.01(+0.08%)
Dec 14, 2006	6.802	6.851	6.771	6.843	86,392,576	+0.04(+0.61%)
Dec 13, 2006	6.841	6.850	6.767	6.802	93,471,416	-0.03(-0.40%)
Dec 12, 2006	6.901	6.908	6.781	6.829	118,786,584	-0.03(-0.45%)
Dec 11, 2006	6.783	6.889	6.760	6.860	111,032,928	+0.06(+0.93%)
Dec 08, 2006	6.846	6.891	6.764	6.796	68,978,048	-0.04(-0.55%)
Dec 07, 2006	6.867	6.896	6.819	6.834	76,707,792	-0.05(-0.70%)
Dec 06, 2006	6.843	6.903	6.839	6.882	99,587,328	+0.04(+0.58%)
Dec 05, 2006	6.815	6.860	6.812	6.843	76,971,416	+0.01(+0.13%)
Dec 04, 2006	6.762	6.844	6.733	6.834	55,471,844	+0.07(+1.06%)
Dec 01, 2006	6.724	6.824	6.723	6.762	79,464,792	-0.00(-0.05%)
Nov 30, 2006	6.731	6.824	6.695	6.766	72,941,784	+0.01(+0.18%)
Nov 29, 2006	6.712	6.764	6.696	6.754	67,095,916	+0.09(+1.34%)
Nov 28, 2006	6.596	6.680	6.579	6.664	72,499,096	+0.04(+0.60%)
Nov 27, 2006	6.754	6.764	6.622	6.625	91,213,680	-0.16(-2.33%)
Nov 24, 2006	6.747	6.822	6.738	6.783	22,930,858	-0.03(-0.40%)
Nov 22, 2006	6.844	6.851	6.764	6.810	81,198,776	-0.05(-0.68%)
Nov 21, 2006	6.802	6.858	6.802	6.856	71,173,968	+0.05(+0.71%)
Nov 20, 2006	6.805	6.867	6.762	6.808	121,140,560	-0.01(-0.15%)
Nov 17, 2006	6.868	6.868	6.688	6.819	177,114,000	-0.06(-0.90%)
Nov 16, 2006	6.858	6.901	6.810	6.880	166,586,416	+0.06(+0.85%)
Nov 15, 2006	6.975	7.004	6.817	6.822	104,158,216	-0.15(-2.16%)
Nov 14, 2006	6.880	6.987	6.841	6.973	76,395,760	+0.08(+1.12%)
Nov 13, 2006	6.858	6.904	6.846	6.896	79,029,104	+0.04(+0.58%)
Nov 10, 2006	6.814	6.858	6.778	6.856	72,496,768	+0.07(+1.09%)
Nov 09, 2006	6.707	6.844	6.706	6.783	134,048,936	+0.12(+1.75%)
Nov 08, 2006	6.635	6.687	6.603	6.666	72,917,864	+0.03(+0.47%)
Nov 07, 2006	6.658	6.685	6.623	6.635	63,150,264	-0.01(-0.08%)
Nov 06, 2006	6.553	6.652	6.553	6.640	56,300,636	+0.09(+1.33%)
Nov 03, 2006	6.616	6.664	6.541	6.553	56,559,012	-0.06(-0.96%)
Nov 02, 2006	6.611	6.658	6.592	6.616	43,453,500	+0.01(+0.10%)
Nov 01, 2006	6.688	6.709	6.599	6.610	59,058,800	-0.03(-0.49%)
Oct 31, 2006	6.670	6.704	6.601	6.642	73,550,104	-0.03(-0.46%)
Oct 30, 2006	6.550	6.704	6.539	6.673	59,889,340	+0.08(+1.20%)
Oct 27, 2006	6.670	6.724	6.558	6.594	78,623,168	-0.12(-1.81%)
Oct 26, 2006	6.719	6.769	6.694	6.716	70,887,008	+0.00(+0.00%)
Oct 25, 2006	6.783	6.803	6.673	6.716	86,258,432	-0.05(-0.68%)
Oct 24, 2006	6.798	6.853	6.697	6.762	67,550,264	-0.07(-1.08%)
Oct 23, 2006	6.721	6.875	6.721	6.836	85,920,728	+0.08(+1.24%)
Oct 20, 2006	6.810	6.810	6.688	6.752	67,413,200	-0.03(-0.45%)
Oct 19, 2006	6.680	6.803	6.646	6.783	84,053,760	+0.09(+1.41%)
Oct 18, 2006	6.707	6.771	6.622	6.688	59,126,456	-0.01(-0.13%)
Oct 17, 2006	6.604	6.712	6.562	6.697	68,965,800	+0.05(+0.77%)
Oct 16, 2006	6.663	6.706	6.634	6.646	51,194,324	-0.02(-0.26%)
Oct 13, 2006	6.553	6.687	6.553	6.663	73,783,984	+0.08(+1.15%)
Oct 12, 2006	6.522	6.613	6.515	6.587	91,176,352	+0.09(+1.45%)
Oct 11, 2006	6.503	6.572	6.478	6.493	95,539,024	-0.01(-0.16%)
Oct 10, 2006	6.524	6.541	6.448	6.503	61,454,188	-0.01(-0.18%)
Oct 09, 2006	6.442	6.515	6.419	6.515	65,182,288	+0.05(+0.74%)
Oct 06, 2006	6.438	6.524	6.426	6.467	79,894,640	-0.02(-0.32%)
Oct 05, 2006	6.450	6.488	6.424	6.488	71,624,232	-0.03(-0.47%)
Oct 04, 2006	6.361	6.539	6.361	6.519	88,533,088	+0.10(+1.60%)
Oct 03, 2006	6.378	6.430	6.318	6.416	98,848,352	-0.04(-0.64%)

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.