Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	6.064	6.092	5.975	6.092	353,695	+0.07(+1.10%)
Oct 28, 2005	6.054	6.102	5.985	6.026	241,586	-0.03(-0.52%)
Oct 27, 2005	6.092	6.105	6.049	6.058	190,427	-0.02(-0.31%)
Oct 26, 2005	6.168	6.206	6.064	6.077	345,168	-0.09(-1.49%)
Oct 25, 2005	6.143	6.181	6.105	6.168	252,639	+0.01(+0.15%)
Oct 24, 2005	6.162	6.187	6.137	6.159	191,058	+0.00(+0.05%)
Oct 21, 2005	6.159	6.222	6.153	6.156	248,850	-0.03(-0.41%)
Oct 20, 2005	6.238	6.254	6.130	6.181	320,852	-0.07(-1.16%)
Oct 19, 2005	6.238	6.286	6.206	6.254	421,276	+0.03(+0.51%)
Oct 18, 2005	6.191	6.270	6.181	6.222	318,957	+0.00(+0.00%)
Oct 17, 2005	6.137	6.238	6.099	6.222	210,006	+0.12(+1.92%)
Oct 14, 2005	6.181	6.244	6.105	6.105	258,955	-0.10(-1.63%)
Oct 13, 2005	6.099	6.206	6.064	6.206	196,427	+0.14(+2.30%)
Oct 12, 2005	6.146	6.191	6.026	6.067	372,643	-0.08(-1.34%)
Oct 11, 2005	6.165	6.222	6.143	6.149	259,271	+0.00(+0.00%)
Oct 10, 2005	6.194	6.238	6.086	6.149	194,532	-0.04(-0.67%)
Oct 07, 2005	6.080	6.295	6.080	6.191	184,111	+0.09(+1.51%)
Oct 06, 2005	6.238	6.248	6.096	6.099	250,429	-0.13(-2.13%)
Oct 05, 2005	6.301	6.333	6.213	6.232	252,955	-0.07(-1.16%)
Oct 04, 2005	6.282	6.333	6.264	6.305	233,060	+0.00(+0.05%)
Oct 03, 2005	6.194	6.333	6.194	6.301	342,642	+0.11(+1.74%)
Sep 30, 2005	6.149	6.206	6.130	6.194	381,170	+0.08(+1.24%)
Sep 29, 2005	6.124	6.130	6.032	6.118	252,323	+0.01(+0.16%)
Sep 28, 2005	6.077	6.121	6.026	6.108	297,483	+0.04(+0.73%)
Sep 27, 2005	6.118	6.134	5.959	6.064	587,071	-0.07(-1.19%)
Sep 26, 2005	6.184	6.184	6.054	6.137	399,486	-0.02(-0.36%)
Sep 23, 2005	6.159	6.159	6.061	6.159	527,701	+0.04(+0.62%)
Sep 22, 2005	6.213	6.267	6.054	6.121	472,120	-0.11(-1.83%)
Sep 21, 2005	6.327	6.330	6.203	6.235	427,276	-0.11(-1.80%)
Sep 20, 2005	6.346	6.396	6.333	6.349	403,907	+0.01(+0.15%)
Sep 19, 2005	6.343	6.381	6.286	6.339	374,854	-0.01(-0.15%)
Sep 16, 2005	6.279	6.349	6.349	6.349	353,379	+0.05(+0.86%)
Sep 15, 2005	6.317	6.346	6.260	6.295	331,273	-0.01(-0.10%)
Sep 14, 2005	6.365	6.365	6.301	6.301	491,384	-0.05(-0.80%)
Sep 13, 2005	6.381	6.403	6.346	6.352	415,592	-0.04(-0.64%)
Sep 12, 2005	6.368	6.412	6.368	6.393	274,745	+0.01(+0.20%)
Sep 09, 2005	6.368	6.396	6.343	6.381	417,171	+0.00(+0.05%)
Sep 08, 2005	6.352	6.396	6.336	6.377	317,062	+0.01(+0.15%)
Sep 07, 2005	6.355	6.409	6.333	6.368	397,275	+0.03(+0.50%)
Sep 06, 2005	6.355	6.362	6.336	6.336	391,591	+0.01(+0.20%)
Sep 02, 2005	6.349	6.352	6.314	6.324	273,798	-0.01(-0.10%)
Sep 01, 2005	6.365	6.365	6.320	6.330	301,904	-0.03(-0.55%)
Aug 31, 2005	6.393	6.393	6.305	6.365	443,698	+0.03(+0.50%)
Aug 30, 2005	6.374	6.381	6.289	6.333	414,328	-0.04(-0.60%)
Aug 29, 2005	6.365	6.381	6.333	6.371	349,590	-0.01(-0.15%)
Aug 26, 2005	6.396	6.412	6.362	6.381	414,960	+0.01(+0.15%)
Aug 25, 2005	6.368	6.381	6.349	6.371	467,383	-0.02(-0.30%)
Aug 24, 2005	6.358	6.409	6.343	6.390	361,590	+0.02(+0.35%)
Aug 23, 2005	6.393	6.396	6.333	6.368	402,960	-0.01(-0.20%)
Aug 22, 2005	6.419	6.438	6.365	6.381	412,434	-0.08(-1.23%)
Aug 19, 2005	6.441	6.460	6.403	6.460	494,542	+0.05(+0.79%)
Aug 18, 2005	6.406	6.422	6.381	6.409	606,650	+0.00(+0.00%)
Aug 17, 2005	6.396	6.415	6.368	6.409	415,907	+0.00(+0.00%)
Aug 16, 2005	6.409	6.415	6.393	6.409	410,539	+0.01(+0.10%)
Aug 15, 2005	6.415	6.419	6.381	6.403	283,272	+0.00(+0.00%)
Aug 12, 2005	6.396	6.419	6.381	6.403	215,691	-0.01(-0.10%)
Aug 11, 2005	6.390	6.419	6.355	6.409	316,431	+0.01(+0.15%)
Aug 10, 2005	6.365	6.422	6.365	6.400	290,851	+0.05(+0.75%)
Aug 09, 2005	6.355	6.384	6.339	6.352	361,906	-0.02(-0.30%)
Aug 08, 2005	6.425	6.460	6.339	6.371	421,592	-0.05(-0.84%)
Aug 05, 2005	6.393	6.428	6.365	6.425	288,009	+0.04(+0.59%)
Aug 04, 2005	6.403	6.428	6.371	6.387	318,010	-0.02(-0.30%)
Aug 03, 2005	6.396	6.457	6.384	6.406	415,276	+0.01(+0.15%)
Aug 02, 2005	6.377	6.412	6.362	6.396	465,804	+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.