Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	5.340	5.500	5.290	5.450	92,100	+0.08(+1.49%)
Dec 29, 2005	5.430	5.520	5.370	5.370	31,300	-0.08(-1.47%)
Dec 28, 2005	5.450	5.520	5.410	5.450	14,800	+0.05(+0.93%)
Dec 27, 2005	5.680	5.770	5.400	5.400	37,400	-0.33(-5.76%)
Dec 23, 2005	5.690	5.740	5.610	5.730	29,200	+0.08(+1.42%)
Dec 22, 2005	5.620	5.690	5.560	5.650	12,100	+0.06(+1.07%)
Dec 21, 2005	5.400	5.640	5.400	5.590	21,900	+0.25(+4.68%)
Dec 20, 2005	5.550	5.600	5.330	5.340	32,300	-0.22(-3.96%)
Dec 19, 2005	5.600	5.720	5.450	5.560	68,100	-0.01(-0.18%)
Dec 16, 2005	5.820	5.820	5.480	5.570	223,800	-0.21(-3.63%)
Dec 15, 2005	5.750	5.840	5.440	5.780	79,200	+0.02(+0.35%)
Dec 14, 2005	5.900	5.900	5.660	5.760	35,800	-0.14(-2.37%)
Dec 13, 2005	5.800	5.960	5.720	5.900	49,700	-0.05(-0.84%)
Dec 12, 2005	5.880	6.000	5.850	5.950	39,200	+0.07(+1.19%)
Dec 09, 2005	5.750	5.890	5.700	5.880	18,300	+0.12(+2.08%)
Dec 08, 2005	5.700	5.800	5.680	5.760	27,000	+0.10(+1.77%)
Dec 07, 2005	5.650	5.720	5.560	5.660	159,900	-0.04(-0.70%)
Dec 06, 2005	5.650	5.800	5.600	5.700	26,000	+0.12(+2.15%)
Dec 05, 2005	5.700	5.710	5.500	5.580	41,600	-0.12(-2.11%)
Dec 02, 2005	5.600	5.750	5.500	5.700	26,800	+0.08(+1.42%)
Dec 01, 2005	5.420	5.950	5.420	5.620	102,100	+0.30(+5.64%)
Nov 30, 2005	5.700	5.830	5.071	5.320	200,000	-0.36(-6.34%)
Nov 29, 2005	5.910	5.910	5.600	5.680	89,800	-0.13(-2.24%)
Nov 28, 2005	5.900	5.930	5.770	5.810	28,100	-0.14(-2.35%)
Nov 25, 2005	6.070	6.070	5.950	5.950	7,200	-0.12(-1.98%)
Nov 23, 2005	6.100	6.140	5.910	6.070	25,600	-0.05(-0.82%)
Nov 22, 2005	6.100	6.140	5.920	6.120	23,000	-0.03(-0.49%)
Nov 21, 2005	5.820	6.190	5.790	6.150	25,200	+0.23(+3.89%)
Nov 18, 2005	6.170	6.190	5.700	5.920	28,100	-0.07(-1.17%)
Nov 17, 2005	5.700	6.020	5.650	5.990	26,100	+0.42(+7.54%)
Nov 16, 2005	5.890	5.890	5.460	5.570	49,700	-0.28(-4.79%)
Nov 15, 2005	6.080	6.090	5.810	5.850	26,700	-0.23(-3.78%)
Nov 14, 2005	6.160	6.180	6.010	6.080	13,500	-0.07(-1.14%)
Nov 11, 2005	6.300	6.360	6.100	6.150	16,900	-0.19(-3.00%)
Nov 10, 2005	6.180	6.450	5.800	6.340	35,100	+0.16(+2.59%)
Nov 09, 2005	5.990	6.320	5.870	6.180	23,100	+0.29(+4.92%)
Nov 08, 2005	5.930	6.070	5.830	5.890	27,500	-0.14(-2.32%)
Nov 07, 2005	5.910	6.100	5.880	6.030	19,800	+0.02(+0.33%)
Nov 04, 2005	6.150	6.150	5.930	6.010	15,100	-0.05(-0.83%)
Nov 03, 2005	6.240	6.250	5.960	6.060	46,300	-0.10(-1.62%)
Nov 02, 2005	5.680	6.160	5.600	6.160	55,800	+0.51(+9.03%)
Nov 01, 2005	5.660	5.660	5.500	5.650	25,900	-0.05(-0.88%)
Oct 31, 2005	5.370	5.700	5.370	5.700	37,400	+0.23(+4.20%)
Oct 28, 2005	5.400	5.550	5.330	5.470	21,800	+0.17(+3.21%)
Oct 27, 2005	5.500	5.560	5.300	5.300	19,000	-0.24(-4.33%)
Oct 26, 2005	5.530	5.750	5.420	5.540	30,600	+0.01(+0.18%)
Oct 25, 2005	5.780	5.780	5.400	5.530	26,300	-0.34(-5.79%)
Oct 24, 2005	5.630	5.870	5.450	5.870	24,800	+0.34(+6.15%)
Oct 21, 2005	5.200	5.630	5.200	5.530	57,500	+0.27(+5.13%)
Oct 20, 2005	5.450	5.630	5.200	5.260	32,700	-0.29(-5.23%)
Oct 19, 2005	5.300	5.590	5.270	5.550	36,100	+0.25(+4.72%)
Oct 18, 2005	5.480	5.530	5.300	5.300	57,600	-0.10(-1.85%)
Oct 17, 2005	5.920	5.920	5.300	5.400	89,900	-0.53(-8.94%)
Oct 14, 2005	5.740	5.990	5.620	5.930	35,300	+0.20(+3.49%)
Oct 13, 2005	5.750	5.760	5.550	5.730	33,400	-0.04(-0.69%)
Oct 12, 2005	6.000	6.000	5.650	5.770	73,900	-0.23(-3.83%)
Oct 11, 2005	6.050	6.120	5.930	6.000	28,600	+0.05(+0.84%)
Oct 10, 2005	5.790	6.070	5.660	5.950	49,500	+0.26(+4.57%)
Oct 07, 2005	5.880	5.940	5.650	5.690	41,000	-0.09(-1.56%)
Oct 06, 2005	6.240	6.240	5.650	5.780	68,100	-0.29(-4.78%)
Oct 05, 2005	6.410	6.450	6.070	6.070	71,500	-0.34(-5.30%)
Oct 04, 2005	6.520	6.750	6.410	6.410	24,700	-0.06(-0.93%)

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.

bottom clear

About Us