Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	6.151	6.208	6.132	6.195	381,095	+0.08(+1.24%)
Sep 29, 2005	6.125	6.132	6.033	6.119	252,274	+0.01(+0.16%)
Sep 28, 2005	6.078	6.122	6.027	6.109	297,424	+0.04(+0.73%)
Sep 27, 2005	6.119	6.135	5.961	6.065	586,956	-0.07(-1.19%)
Sep 26, 2005	6.186	6.186	6.056	6.138	399,408	-0.02(-0.36%)
Sep 23, 2005	6.160	6.160	6.062	6.160	527,597	+0.04(+0.62%)
Sep 22, 2005	6.214	6.268	6.056	6.122	472,027	-0.11(-1.83%)
Sep 21, 2005	6.328	6.331	6.205	6.236	427,192	-0.11(-1.80%)
Sep 20, 2005	6.347	6.398	6.334	6.350	403,828	+0.01(+0.15%)
Sep 19, 2005	6.344	6.382	6.287	6.341	374,780	-0.01(-0.15%)
Sep 16, 2005	6.281	6.350	6.350	6.350	353,310	+0.05(+0.86%)
Sep 15, 2005	6.319	6.347	6.262	6.296	331,208	-0.01(-0.10%)
Sep 14, 2005	6.366	6.366	6.303	6.303	491,287	-0.05(-0.80%)
Sep 13, 2005	6.382	6.404	6.347	6.353	415,510	-0.04(-0.64%)
Sep 12, 2005	6.369	6.414	6.369	6.395	274,691	+0.01(+0.20%)
Sep 09, 2005	6.369	6.398	6.344	6.382	417,089	+0.00(+0.05%)
Sep 08, 2005	6.353	6.398	6.338	6.379	317,000	+0.01(+0.15%)
Sep 07, 2005	6.357	6.410	6.334	6.369	397,197	+0.03(+0.50%)
Sep 06, 2005	6.357	6.363	6.338	6.338	391,514	+0.01(+0.20%)
Sep 02, 2005	6.350	6.353	6.315	6.325	273,744	-0.01(-0.10%)
Sep 01, 2005	6.366	6.366	6.322	6.331	301,845	-0.03(-0.55%)
Aug 31, 2005	6.395	6.395	6.306	6.366	443,611	+0.03(+0.50%)
Aug 30, 2005	6.376	6.382	6.290	6.334	414,247	-0.04(-0.60%)
Aug 29, 2005	6.366	6.382	6.334	6.372	349,521	-0.01(-0.15%)
Aug 26, 2005	6.398	6.414	6.363	6.382	414,879	+0.01(+0.15%)
Aug 25, 2005	6.369	6.382	6.350	6.372	467,291	-0.02(-0.30%)
Aug 24, 2005	6.360	6.410	6.344	6.391	361,519	+0.02(+0.35%)
Aug 23, 2005	6.395	6.398	6.334	6.369	402,881	-0.01(-0.20%)
Aug 22, 2005	6.420	6.439	6.366	6.382	412,353	-0.08(-1.23%)
Aug 19, 2005	6.442	6.461	6.404	6.461	494,445	+0.05(+0.79%)
Aug 18, 2005	6.407	6.423	6.382	6.410	606,531	+0.00(+0.00%)
Aug 17, 2005	6.398	6.417	6.369	6.410	415,826	+0.00(+0.00%)
Aug 16, 2005	6.410	6.417	6.395	6.410	410,458	+0.01(+0.10%)
Aug 15, 2005	6.417	6.420	6.382	6.404	283,216	+0.00(+0.00%)
Aug 12, 2005	6.398	6.420	6.382	6.404	215,648	-0.01(-0.10%)
Aug 11, 2005	6.391	6.420	6.357	6.410	316,369	+0.01(+0.15%)
Aug 10, 2005	6.366	6.423	6.366	6.401	290,794	+0.05(+0.75%)
Aug 09, 2005	6.357	6.385	6.341	6.353	361,835	-0.02(-0.30%)
Aug 08, 2005	6.426	6.461	6.341	6.372	421,509	-0.05(-0.84%)
Aug 05, 2005	6.395	6.429	6.366	6.426	287,952	+0.04(+0.59%)
Aug 04, 2005	6.404	6.429	6.372	6.388	317,947	-0.02(-0.30%)
Aug 03, 2005	6.398	6.458	6.385	6.407	415,194	+0.01(+0.15%)
Aug 02, 2005	6.379	6.414	6.363	6.398	465,712	+0.02(+0.28%)
Aug 01, 2005	6.398	6.445	6.369	6.380	393,724	-0.03(-0.53%)
Jul 29, 2005	6.414	6.461	6.357	6.414	489,393	+0.04(+0.70%)
Jul 28, 2005	6.360	6.414	6.347	6.369	445,190	+0.03(+0.40%)
Jul 27, 2005	6.331	6.360	6.325	6.344	342,259	+0.02(+0.30%)
Jul 26, 2005	6.331	6.347	6.312	6.325	436,980	+0.01(+0.10%)
Jul 25, 2005	6.350	6.350	6.309	6.319	429,087	-0.03(-0.50%)
Jul 22, 2005	6.347	6.350	6.312	6.350	357,730	+0.02(+0.25%)
Jul 21, 2005	6.334	6.350	6.303	6.334	380,779	+0.00(+0.00%)
Jul 20, 2005	6.315	6.334	6.303	6.334	469,186	-0.02(-0.25%)
Jul 19, 2005	6.347	6.357	6.319	6.350	413,932	+0.03(+0.45%)
Jul 18, 2005	6.353	6.398	6.322	6.322	402,881	-0.03(-0.45%)
Jul 15, 2005	6.328	6.366	6.315	6.350	326,156	-0.01(-0.10%)
Jul 14, 2005	6.334	6.363	6.312	6.357	429,403	+0.03(+0.40%)
Jul 13, 2005	6.328	6.331	6.303	6.331	333,103	+0.00(+0.05%)
Jul 12, 2005	6.334	6.334	6.303	6.328	404,459	-0.01(-0.10%)
Jul 11, 2005	6.331	6.334	6.303	6.334	358,677	+0.02(+0.30%)
Jul 08, 2005	6.290	6.331	6.271	6.315	374,464	+0.03(+0.40%)
Jul 07, 2005	6.268	6.290	6.233	6.290	283,532	+0.02(+0.35%)
Jul 06, 2005	6.287	6.287	6.255	6.268	480,236	-0.01(-0.20%)
Jul 05, 2005	6.271	6.290	6.249	6.281	303,108	+0.00(+0.00%)

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.