Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	6.641	6.692	6.637	6.662	43,842	+0.02(+0.26%)
Sep 29, 2005	6.705	6.705	6.645	6.645	62,129	-0.06(-0.89%)
Sep 28, 2005	6.662	6.705	6.658	6.705	36,339	+0.06(+0.96%)
Sep 27, 2005	6.778	6.778	6.633	6.641	156,847	-0.13(-1.95%)
Sep 26, 2005	6.731	6.778	6.731	6.773	40,794	+0.05(+0.70%)
Sep 23, 2005	6.726	6.790	6.687	6.726	65,177	-0.06(-0.94%)
Sep 22, 2005	6.842	6.846	6.782	6.790	39,387	-0.05(-0.69%)
Sep 21, 2005	6.833	6.850	6.803	6.837	64,942	+0.03(+0.39%)
Sep 20, 2005	6.824	6.842	6.790	6.811	41,966	-0.01(-0.20%)
Sep 19, 2005	6.820	6.842	6.790	6.824	47,358	+0.00(+0.06%)
Sep 16, 2005	6.820	6.820	6.820	6.820	66,583	+0.00(+0.06%)
Sep 15, 2005	6.859	6.859	6.803	6.816	52,985	-0.02(-0.31%)
Sep 14, 2005	6.846	6.846	6.824	6.837	43,138	-0.00(-0.06%)
Sep 13, 2005	6.837	6.842	6.824	6.842	26,727	+0.03(+0.38%)
Sep 12, 2005	6.842	6.846	6.782	6.816	78,540	-0.03(-0.44%)
Sep 09, 2005	6.829	6.854	6.829	6.846	71,741	+0.00(+0.00%)
Sep 08, 2005	6.850	6.854	6.824	6.846	49,469	-0.03(-0.37%)
Sep 07, 2005	6.863	6.871	6.824	6.871	42,904	-0.01(-0.19%)
Sep 06, 2005	6.824	6.884	6.820	6.884	71,976	+0.07(+1.00%)
Sep 02, 2005	6.799	6.820	6.799	6.816	28,602	+0.01(+0.19%)
Sep 01, 2005	6.786	6.803	6.762	6.803	31,885	+0.03(+0.38%)
Aug 31, 2005	6.782	6.782	6.735	6.778	79,009	+0.00(+0.00%)
Aug 30, 2005	6.803	6.816	6.778	6.778	48,296	-0.02(-0.31%)
Aug 29, 2005	6.786	6.824	6.786	6.799	21,334	+0.00(+0.00%)
Aug 26, 2005	6.782	6.803	6.778	6.799	32,354	+0.00(+0.06%)
Aug 25, 2005	6.812	6.812	6.765	6.795	57,674	+0.00(+0.06%)
Aug 24, 2005	6.807	6.816	6.782	6.790	101,985	+0.00(+0.00%)
Aug 23, 2005	6.807	6.812	6.786	6.790	57,674	-0.03(-0.38%)
Aug 22, 2005	6.790	6.820	6.790	6.816	32,823	+0.02(+0.25%)
Aug 19, 2005	6.807	6.833	6.773	6.799	88,387	+0.00(+0.00%)
Aug 18, 2005	6.786	6.829	6.782	6.799	101,517	-0.01(-0.13%)
Aug 17, 2005	6.803	6.910	6.773	6.807	103,158	+0.03(+0.38%)
Aug 16, 2005	6.739	6.782	6.739	6.782	78,071	+0.03(+0.51%)
Aug 15, 2005	6.726	6.756	6.709	6.748	78,071	+0.02(+0.25%)
Aug 12, 2005	6.748	6.752	6.701	6.731	37,512	+0.00(+0.00%)
Aug 11, 2005	6.697	6.756	6.692	6.731	68,459	+0.05(+0.77%)
Aug 10, 2005	6.679	6.697	6.679	6.679	26,023	-0.02(-0.25%)
Aug 09, 2005	6.739	6.739	6.684	6.697	140,904	-0.02(-0.32%)
Aug 08, 2005	6.756	6.756	6.684	6.718	66,115	-0.04(-0.63%)
Aug 05, 2005	6.756	6.782	6.731	6.760	32,354	-0.00(-0.06%)
Aug 04, 2005	6.739	6.790	6.739	6.765	90,966	+0.00(+0.06%)
Aug 03, 2005	6.748	6.760	6.709	6.760	82,995	+0.04(+0.63%)
Aug 02, 2005	6.718	6.726	6.701	6.718	66,349	+0.00(+0.00%)
Aug 01, 2005	6.701	6.726	6.701	6.718	65,880	+0.02(+0.32%)
Jul 29, 2005	6.684	6.705	6.684	6.697	70,100	+0.01(+0.19%)
Jul 28, 2005	6.679	6.705	6.671	6.684	50,406	-0.00(-0.06%)
Jul 27, 2005	6.671	6.688	6.654	6.688	67,756	+0.02(+0.26%)
Jul 26, 2005	6.641	6.684	6.641	6.671	107,847	+0.03(+0.39%)
Jul 25, 2005	6.637	6.650	6.633	6.645	88,153	+0.01(+0.13%)
Jul 22, 2005	6.624	6.637	6.615	6.637	61,660	+0.02(+0.32%)
Jul 21, 2005	6.637	6.650	6.615	6.615	36,808	-0.04(-0.64%)
Jul 20, 2005	6.658	6.658	6.624	6.658	46,186	+0.02(+0.26%)
Jul 19, 2005	6.628	6.667	6.624	6.641	53,220	-0.02(-0.26%)
Jul 18, 2005	6.790	6.790	6.658	6.658	139,029	-0.07(-1.01%)
Jul 15, 2005	6.722	6.731	6.718	6.726	85,105	+0.00(+0.06%)
Jul 14, 2005	6.756	6.756	6.718	6.722	39,153	-0.03(-0.44%)
Jul 13, 2005	6.782	6.782	6.718	6.752	50,875	+0.00(+0.06%)
Jul 12, 2005	6.756	6.778	6.730	6.748	35,870	+0.00(+0.00%)
Jul 11, 2005	6.756	6.782	6.728	6.748	66,583	-0.02(-0.25%)
Jul 08, 2005	6.812	6.824	6.760	6.765	174,899	-0.05(-0.69%)
Jul 07, 2005	6.790	6.884	6.790	6.812	127,072	-0.10(-1.48%)
Jul 06, 2005	6.923	6.927	6.893	6.914	90,732	-0.01(-0.12%)
Jul 05, 2005	6.884	6.923	6.854	6.923	101,282	+0.03(+0.37%)

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.