Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	6.366	6.422	6.347	6.366	410,734	-0.06(-0.87%)
Nov 29, 2005	6.470	6.478	6.374	6.422	427,110	-0.08(-1.20%)
Nov 28, 2005	6.351	6.500	6.340	6.500	586,303	+0.14(+2.23%)
Nov 25, 2005	6.351	6.403	6.351	6.359	123,757	+0.01(+0.12%)
Nov 23, 2005	6.336	6.403	6.333	6.351	559,189	+0.05(+0.83%)
Nov 22, 2005	6.377	6.414	6.262	6.299	649,121	-0.06(-1.00%)
Nov 21, 2005	6.396	6.396	6.318	6.362	459,324	-0.06(-0.99%)
Nov 18, 2005	6.418	6.448	6.396	6.426	321,070	-0.02(-0.29%)
Nov 17, 2005	6.407	6.467	6.351	6.444	421,204	+0.00(+0.00%)
Nov 16, 2005	6.463	6.537	6.444	6.444	260,131	-0.06(-0.92%)
Nov 15, 2005	6.437	6.537	6.407	6.504	270,064	+0.03(+0.52%)
Nov 14, 2005	6.511	6.560	6.467	6.470	229,259	-0.08(-1.19%)
Nov 11, 2005	6.508	6.549	6.493	6.549	173,421	+0.03(+0.51%)
Nov 10, 2005	6.519	6.530	6.493	6.515	223,085	+0.02(+0.29%)
Nov 09, 2005	6.489	6.519	6.444	6.496	396,237	-0.02(-0.29%)
Nov 08, 2005	6.556	6.564	6.485	6.515	274,359	-0.02(-0.34%)
Nov 07, 2005	6.552	6.552	6.467	6.537	286,977	-0.01(-0.11%)
Nov 04, 2005	6.593	6.612	6.523	6.545	236,507	-0.04(-0.68%)
Nov 03, 2005	6.612	6.612	6.556	6.590	207,783	+0.00(+0.00%)
Nov 02, 2005	6.530	6.604	6.508	6.590	196,776	+0.06(+0.86%)
Nov 01, 2005	6.482	6.556	6.482	6.534	307,379	+0.02(+0.29%)
Oct 31, 2005	6.545	6.545	6.459	6.515	275,970	+0.04(+0.69%)
Oct 28, 2005	6.482	6.511	6.437	6.470	267,111	+0.02(+0.29%)
Oct 27, 2005	6.482	6.489	6.448	6.452	179,595	-0.03(-0.40%)
Oct 26, 2005	6.459	6.482	6.448	6.478	281,608	+0.01(+0.23%)
Oct 25, 2005	6.459	6.478	6.433	6.463	524,558	+0.00(+0.00%)
Oct 24, 2005	6.515	6.519	6.448	6.463	299,594	-0.05(-0.74%)
Oct 21, 2005	6.448	6.515	6.407	6.511	310,601	+0.08(+1.22%)
Oct 20, 2005	6.347	6.478	6.336	6.433	500,934	+0.08(+1.23%)
Oct 19, 2005	6.415	6.429	6.295	6.355	439,727	-0.05(-0.76%)
Oct 18, 2005	6.448	6.489	6.403	6.403	219,326	-0.02(-0.35%)
Oct 17, 2005	6.474	6.493	6.392	6.426	255,836	-0.01(-0.17%)
Oct 14, 2005	6.463	6.526	6.436	6.436	146,038	-0.05(-0.70%)
Oct 13, 2005	6.608	6.608	6.470	6.482	182,011	-0.10(-1.47%)
Oct 12, 2005	6.549	6.601	6.489	6.578	253,688	-0.00(-0.06%)
Oct 11, 2005	6.604	6.634	6.523	6.582	214,494	-0.03(-0.51%)
Oct 10, 2005	6.612	6.631	6.560	6.616	234,360	+0.00(+0.06%)
Oct 07, 2005	6.489	6.612	6.485	6.612	244,829	+0.08(+1.25%)
Oct 06, 2005	6.549	6.590	6.485	6.530	252,346	-0.01(-0.17%)
Oct 05, 2005	6.586	6.608	6.537	6.541	293,688	-0.04(-0.57%)
Oct 04, 2005	6.612	6.634	6.578	6.578	288,050	-0.04(-0.56%)
Oct 03, 2005	6.578	6.642	6.560	6.616	335,567	+0.04(+0.57%)
Sep 30, 2005	6.575	6.608	6.541	6.578	248,319	+0.03(+0.51%)
Sep 29, 2005	6.489	6.586	6.474	6.545	277,849	+0.09(+1.33%)
Sep 28, 2005	6.400	6.504	6.377	6.459	366,439	+0.06(+0.99%)
Sep 27, 2005	6.444	6.489	6.351	6.396	523,753	-0.05(-0.75%)
Sep 26, 2005	6.489	6.493	6.400	6.444	323,486	-0.01(-0.12%)
Sep 23, 2005	6.452	6.519	6.422	6.452	442,411	-0.04(-0.69%)
Sep 22, 2005	6.545	6.545	6.485	6.496	331,003	-0.05(-0.74%)
Sep 21, 2005	6.575	6.578	6.523	6.545	227,648	-0.06(-0.90%)
Sep 20, 2005	6.608	6.649	6.604	6.604	389,526	-0.04(-0.67%)
Sep 19, 2005	6.623	6.664	6.612	6.649	266,306	-0.02(-0.28%)
Sep 16, 2005	6.645	6.668	6.623	6.668	131,273	+0.02(+0.34%)
Sep 15, 2005	6.683	6.683	6.608	6.645	375,835	-0.00(-0.06%)
Sep 14, 2005	6.709	6.716	6.631	6.649	545,766	-0.05(-0.78%)
Sep 13, 2005	6.672	6.720	6.668	6.701	237,313	+0.02(+0.33%)
Sep 12, 2005	6.698	6.705	6.668	6.679	254,762	-0.01(-0.22%)
Sep 09, 2005	6.720	6.724	6.672	6.694	289,661	-0.01(-0.11%)
Sep 08, 2005	6.705	6.727	6.690	6.701	298,520	-0.00(-0.06%)
Sep 07, 2005	6.716	6.731	6.690	6.705	211,004	-0.01(-0.22%)
Sep 06, 2005	6.709	6.735	6.694	6.720	187,380	+0.02(+0.28%)
Sep 02, 2005	6.739	6.739	6.690	6.701	146,844	-0.02(-0.33%)

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.