Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2005	6.709	6.757	6.683	6.724	307,379	+0.02(+0.33%)
Aug 31, 2005	6.724	6.746	6.686	6.701	380,935	-0.00(-0.06%)
Aug 30, 2005	6.683	6.716	6.679	6.705	276,238	+0.01(+0.22%)
Aug 29, 2005	6.686	6.705	6.679	6.690	182,280	-0.00(-0.06%)
Aug 26, 2005	6.694	6.709	6.679	6.694	199,729	+0.01(+0.17%)
Aug 25, 2005	6.705	6.720	6.672	6.683	437,848	-0.02(-0.33%)
Aug 24, 2005	6.690	6.720	6.679	6.705	361,070	+0.00(+0.00%)
Aug 23, 2005	6.690	6.713	6.686	6.705	230,064	+0.02(+0.33%)
Aug 22, 2005	6.705	6.709	6.653	6.683	293,956	-0.04(-0.66%)
Aug 19, 2005	6.690	6.727	6.679	6.727	280,265	+0.05(+0.78%)
Aug 18, 2005	6.668	6.694	6.653	6.675	329,392	+0.01(+0.11%)
Aug 17, 2005	6.668	6.679	6.649	6.668	342,010	-0.01(-0.17%)
Aug 16, 2005	6.690	6.698	6.660	6.679	355,969	-0.01(-0.17%)
Aug 15, 2005	6.649	6.694	6.627	6.690	294,493	+0.01(+0.17%)
Aug 12, 2005	6.653	6.686	6.612	6.679	169,931	+0.02(+0.34%)
Aug 11, 2005	6.631	6.679	6.612	6.657	237,850	+0.02(+0.28%)
Aug 10, 2005	6.631	6.664	6.616	6.638	295,299	+0.01(+0.11%)
Aug 09, 2005	6.672	6.690	6.616	6.631	302,815	-0.06(-0.84%)
Aug 08, 2005	6.690	6.705	6.660	6.686	308,990	+0.00(+0.00%)
Aug 05, 2005	6.683	6.705	6.683	6.686	111,408	+0.00(+0.00%)
Aug 04, 2005	6.690	6.705	6.679	6.686	287,782	-0.00(-0.07%)
Aug 03, 2005	6.675	6.705	6.675	6.691	243,219	+0.00(+0.07%)
Aug 02, 2005	6.649	6.698	6.634	6.686	256,641	+0.04(+0.62%)
Aug 01, 2005	6.586	6.690	6.586	6.645	300,936	+0.03(+0.51%)
Jul 29, 2005	6.623	6.638	6.564	6.612	344,694	+0.02(+0.34%)
Jul 28, 2005	6.556	6.608	6.541	6.590	322,681	+0.03(+0.51%)
Jul 27, 2005	6.590	6.631	6.549	6.556	493,955	-0.03(-0.40%)
Jul 26, 2005	6.623	6.657	6.567	6.582	447,780	-0.04(-0.62%)
Jul 25, 2005	6.679	6.679	6.612	6.623	251,541	-0.01(-0.17%)
Jul 22, 2005	6.597	6.664	6.597	6.634	293,688	+0.04(+0.56%)
Jul 21, 2005	6.631	6.631	6.578	6.597	333,419	-0.02(-0.33%)
Jul 20, 2005	6.612	6.645	6.604	6.619	190,870	-0.06(-0.90%)
Jul 19, 2005	6.660	6.686	6.616	6.679	280,802	+0.01(+0.22%)
Jul 18, 2005	6.701	6.701	6.653	6.664	196,239	-0.03(-0.50%)
Jul 15, 2005	6.686	6.698	6.657	6.698	287,782	+0.01(+0.17%)
Jul 14, 2005	6.638	6.686	6.597	6.686	352,748	+0.05(+0.79%)
Jul 13, 2005	6.593	6.645	6.552	6.634	429,526	+0.02(+0.28%)
Jul 12, 2005	6.649	6.668	6.571	6.616	321,607	-0.06(-0.84%)
Jul 11, 2005	6.679	6.686	6.623	6.672	161,072	+0.02(+0.28%)
Jul 08, 2005	6.664	6.683	6.634	6.653	269,796	+0.01(+0.11%)
Jul 07, 2005	6.686	6.694	6.631	6.645	322,681	-0.02(-0.34%)
Jul 06, 2005	6.623	6.686	6.593	6.668	293,688	+0.06(+0.96%)
Jul 05, 2005	6.608	6.608	6.523	6.604	255,836	+0.01(+0.17%)

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.