Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	6.017	6.046	5.929	6.046	356,430	+0.07(+1.10%)
Oct 28, 2005	6.008	6.055	5.939	5.980	243,454	-0.03(-0.52%)
Oct 27, 2005	6.046	6.058	6.003	6.011	191,899	-0.02(-0.31%)
Oct 26, 2005	6.121	6.159	6.017	6.030	347,837	-0.09(-1.49%)
Oct 25, 2005	6.096	6.134	6.058	6.121	254,592	+0.01(+0.15%)
Oct 24, 2005	6.115	6.140	6.090	6.112	192,535	+0.00(+0.05%)
Oct 21, 2005	6.112	6.175	6.105	6.109	250,773	-0.03(-0.41%)
Oct 20, 2005	6.190	6.206	6.083	6.134	323,332	-0.07(-1.16%)
Oct 19, 2005	6.190	6.237	6.159	6.206	424,533	+0.03(+0.51%)
Oct 18, 2005	6.143	6.222	6.134	6.175	321,423	+0.00(+0.00%)
Oct 17, 2005	6.090	6.190	6.052	6.175	211,630	+0.12(+1.92%)
Oct 14, 2005	6.134	6.197	6.058	6.058	260,957	-0.10(-1.63%)
Oct 13, 2005	6.052	6.159	6.017	6.159	197,945	+0.14(+2.30%)
Oct 12, 2005	6.099	6.143	5.980	6.021	375,524	-0.08(-1.34%)
Oct 11, 2005	6.118	6.175	6.096	6.102	261,275	+0.00(+0.00%)
Oct 10, 2005	6.146	6.190	6.039	6.102	196,036	-0.04(-0.66%)
Oct 07, 2005	6.033	6.247	6.033	6.143	185,534	+0.09(+1.51%)
Oct 06, 2005	6.190	6.200	6.049	6.052	252,365	-0.13(-2.13%)
Oct 05, 2005	6.253	6.285	6.165	6.184	254,911	-0.07(-1.16%)
Oct 04, 2005	6.234	6.285	6.216	6.256	234,861	+0.00(+0.05%)
Oct 03, 2005	6.146	6.285	6.146	6.253	345,291	+0.11(+1.74%)
Sep 30, 2005	6.102	6.159	6.083	6.146	384,117	+0.08(+1.24%)
Sep 29, 2005	6.077	6.083	5.986	6.071	254,274	+0.01(+0.16%)
Sep 28, 2005	6.030	6.074	5.980	6.061	299,783	+0.04(+0.73%)
Sep 27, 2005	6.071	6.087	5.914	6.017	591,610	-0.07(-1.19%)
Sep 26, 2005	6.137	6.137	6.008	6.090	402,575	-0.02(-0.36%)
Sep 23, 2005	6.112	6.112	6.014	6.112	531,780	+0.04(+0.62%)
Sep 22, 2005	6.165	6.219	6.008	6.074	475,770	-0.11(-1.83%)
Sep 21, 2005	6.278	6.281	6.156	6.187	430,580	-0.11(-1.80%)
Sep 20, 2005	6.297	6.347	6.285	6.300	407,030	+0.01(+0.15%)
Sep 19, 2005	6.294	6.332	6.237	6.291	377,752	-0.01(-0.15%)
Sep 16, 2005	6.231	6.300	6.300	6.300	356,111	+0.05(+0.85%)
Sep 15, 2005	6.269	6.297	6.212	6.247	333,834	-0.01(-0.10%)
Sep 14, 2005	6.316	6.316	6.253	6.253	495,183	-0.05(-0.80%)
Sep 13, 2005	6.332	6.354	6.297	6.303	418,805	-0.04(-0.64%)
Sep 12, 2005	6.319	6.363	6.319	6.344	276,869	+0.01(+0.20%)
Sep 09, 2005	6.319	6.347	6.294	6.332	420,396	+0.00(+0.05%)
Sep 08, 2005	6.303	6.347	6.288	6.329	319,514	+0.01(+0.15%)
Sep 07, 2005	6.307	6.360	6.285	6.319	400,347	+0.03(+0.50%)
Sep 06, 2005	6.307	6.313	6.288	6.288	394,618	+0.01(+0.20%)
Sep 02, 2005	6.300	6.303	6.266	6.275	275,915	-0.01(-0.10%)
Sep 01, 2005	6.316	6.316	6.272	6.281	304,238	-0.03(-0.55%)
Aug 31, 2005	6.344	6.344	6.256	6.316	447,128	+0.03(+0.50%)
Aug 30, 2005	6.325	6.332	6.241	6.285	417,532	-0.04(-0.60%)
Aug 29, 2005	6.316	6.332	6.285	6.322	352,292	-0.01(-0.15%)
Aug 26, 2005	6.347	6.363	6.313	6.332	418,168	+0.01(+0.15%)
Aug 25, 2005	6.319	6.332	6.300	6.322	470,996	-0.02(-0.30%)
Aug 24, 2005	6.310	6.360	6.294	6.341	364,386	+0.02(+0.35%)
Aug 23, 2005	6.344	6.347	6.285	6.319	406,075	-0.01(-0.20%)
Aug 22, 2005	6.369	6.388	6.316	6.332	415,622	-0.08(-1.23%)
Aug 19, 2005	6.391	6.410	6.354	6.410	498,365	+0.05(+0.79%)
Aug 18, 2005	6.357	6.373	6.332	6.360	611,341	+0.00(+0.00%)
Aug 17, 2005	6.347	6.366	6.319	6.360	419,123	+0.00(+0.00%)
Aug 16, 2005	6.360	6.366	6.344	6.360	413,713	+0.01(+0.10%)
Aug 15, 2005	6.366	6.369	6.332	6.354	285,462	+0.00(+0.00%)
Aug 12, 2005	6.347	6.369	6.332	6.354	217,358	-0.01(-0.10%)
Aug 11, 2005	6.341	6.369	6.307	6.360	318,877	+0.01(+0.15%)
Aug 10, 2005	6.316	6.373	6.316	6.351	293,100	+0.05(+0.75%)
Aug 09, 2005	6.307	6.335	6.291	6.303	364,704	-0.02(-0.30%)
Aug 08, 2005	6.376	6.410	6.291	6.322	424,851	-0.05(-0.84%)
Aug 05, 2005	6.344	6.379	6.316	6.376	290,235	+0.04(+0.59%)
Aug 04, 2005	6.354	6.379	6.322	6.338	320,468	-0.02(-0.30%)
Aug 03, 2005	6.347	6.407	6.335	6.357	418,487	+0.01(+0.15%)
Aug 02, 2005	6.329	6.363	6.313	6.347	469,405	+0.02(+0.28%)

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.