Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	6.216	6.269	6.178	6.216	293,947	+0.03(+0.50%)
Oct 28, 2005	6.150	6.185	6.122	6.185	172,702	+0.05(+0.76%)
Oct 27, 2005	6.126	6.178	6.113	6.138	208,078	+0.02(+0.36%)
Oct 26, 2005	6.129	6.197	6.094	6.116	313,565	-0.04(-0.66%)
Oct 25, 2005	6.188	6.203	6.122	6.157	290,409	+0.00(+0.00%)
Oct 24, 2005	6.101	6.200	6.101	6.157	243,455	+0.04(+0.61%)
Oct 21, 2005	6.091	6.122	6.048	6.119	258,892	+0.06(+0.97%)
Oct 20, 2005	6.098	6.119	6.051	6.060	257,284	-0.07(-1.07%)
Oct 19, 2005	6.160	6.181	6.079	6.126	256,640	-0.04(-0.61%)
Oct 18, 2005	6.181	6.225	6.141	6.163	209,365	-0.04(-0.60%)
Oct 17, 2005	6.197	6.228	6.172	6.200	242,811	+0.02(+0.30%)
Oct 14, 2005	6.216	6.256	6.166	6.181	249,887	-0.01(-0.15%)
Oct 13, 2005	6.225	6.231	6.154	6.191	207,435	-0.02(-0.40%)
Oct 12, 2005	6.250	6.290	6.172	6.216	295,555	-0.01(-0.20%)
Oct 11, 2005	6.160	6.228	6.160	6.228	180,742	+0.06(+1.01%)
Oct 10, 2005	6.244	6.250	6.157	6.166	231,555	-0.05(-0.75%)
Oct 07, 2005	6.169	6.213	6.141	6.213	203,254	+0.04(+0.71%)
Oct 06, 2005	6.157	6.200	6.154	6.169	151,476	-0.00(-0.05%)
Oct 05, 2005	6.209	6.228	6.172	6.172	316,459	-0.03(-0.55%)
Oct 04, 2005	6.231	6.237	6.203	6.206	199,716	-0.01(-0.10%)
Oct 03, 2005	6.188	6.244	6.188	6.213	327,715	+0.03(+0.45%)
Sep 30, 2005	6.175	6.219	6.144	6.185	319,675	+0.04(+0.66%)
Sep 29, 2005	6.122	6.154	6.094	6.144	250,852	+0.03(+0.46%)
Sep 28, 2005	6.122	6.144	6.079	6.116	382,067	-0.01(-0.15%)
Sep 27, 2005	6.116	6.144	6.088	6.126	356,338	+0.02(+0.25%)
Sep 26, 2005	6.216	6.247	6.035	6.110	734,546	-0.09(-1.45%)
Sep 23, 2005	6.200	6.225	6.172	6.200	370,489	-0.02(-0.25%)
Sep 22, 2005	6.259	6.303	6.172	6.216	618,446	-0.04(-0.70%)
Sep 21, 2005	6.312	6.331	6.256	6.259	517,141	-0.11(-1.76%)
Sep 20, 2005	6.365	6.396	6.359	6.371	381,423	+0.01(+0.10%)
Sep 19, 2005	6.393	6.418	6.359	6.365	373,705	-0.04(-0.63%)
Sep 16, 2005	6.377	6.405	6.405	6.405	309,384	+0.05(+0.73%)
Sep 15, 2005	6.405	6.418	6.353	6.359	292,017	-0.03(-0.53%)
Sep 14, 2005	6.399	6.418	6.377	6.393	379,172	-0.02(-0.39%)
Sep 13, 2005	6.440	6.449	6.380	6.418	366,308	-0.03(-0.43%)
Sep 12, 2005	6.436	6.452	6.418	6.446	277,866	+0.03(+0.44%)
Sep 09, 2005	6.396	6.424	6.390	6.418	263,073	+0.02(+0.39%)
Sep 08, 2005	6.430	6.433	6.380	6.393	393,966	-0.03(-0.48%)
Sep 07, 2005	6.424	6.452	6.421	6.424	350,549	-0.01(-0.10%)
Sep 06, 2005	6.436	6.458	6.421	6.430	438,991	+0.01(+0.10%)
Sep 02, 2005	6.443	6.461	6.424	6.424	233,163	+0.00(+0.00%)
Sep 01, 2005	6.433	6.483	6.421	6.424	299,736	-0.03(-0.48%)
Aug 31, 2005	6.436	6.468	6.405	6.455	295,233	+0.05(+0.78%)
Aug 30, 2005	6.421	6.449	6.390	6.405	242,811	-0.01(-0.15%)
Aug 29, 2005	6.436	6.452	6.387	6.415	310,670	+0.01(+0.15%)
Aug 26, 2005	6.461	6.468	6.390	6.405	311,957	+0.02(+0.29%)
Aug 25, 2005	6.393	6.408	6.374	6.387	342,187	-0.00(-0.05%)
Aug 24, 2005	6.405	6.440	6.377	6.390	316,781	-0.01(-0.19%)
Aug 23, 2005	6.380	6.430	6.374	6.402	279,153	+0.01(+0.15%)
Aug 22, 2005	6.412	6.433	6.371	6.393	343,474	-0.07(-1.01%)
Aug 19, 2005	6.511	6.527	6.436	6.458	450,568	-0.05(-0.76%)
Aug 18, 2005	6.489	6.514	6.471	6.508	215,153	+0.01(+0.14%)
Aug 17, 2005	6.449	6.502	6.446	6.499	299,092	+0.01(+0.14%)
Aug 16, 2005	6.489	6.502	6.464	6.489	340,579	+0.01(+0.14%)
Aug 15, 2005	6.468	6.499	6.443	6.480	220,299	+0.01(+0.19%)
Aug 12, 2005	6.449	6.483	6.440	6.468	187,495	+0.01(+0.10%)
Aug 11, 2005	6.492	6.530	6.436	6.461	418,408	-0.04(-0.62%)
Aug 10, 2005	6.514	6.514	6.468	6.502	292,982	+0.02(+0.29%)
Aug 09, 2005	6.436	6.489	6.412	6.483	303,595	+0.06(+0.87%)
Aug 08, 2005	6.427	6.455	6.396	6.427	292,982	+0.01(+0.10%)
Aug 05, 2005	6.430	6.458	6.396	6.421	236,379	-0.02(-0.39%)
Aug 04, 2005	6.468	6.483	6.427	6.446	336,077	-0.03(-0.53%)
Aug 03, 2005	6.433	6.486	6.433	6.480	231,877	+0.01(+0.19%)
Aug 02, 2005	6.524	6.524	6.443	6.468	425,805	-0.03(-0.48%)

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.