Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	6.644	6.705	6.623	6.692	352,806	+0.08(+1.24%)
Sep 29, 2005	6.616	6.623	6.517	6.610	233,548	+0.01(+0.16%)
Sep 28, 2005	6.565	6.613	6.510	6.599	275,347	+0.05(+0.73%)
Sep 27, 2005	6.610	6.627	6.439	6.551	543,386	-0.08(-1.19%)
Sep 26, 2005	6.681	6.681	6.541	6.630	369,760	-0.02(-0.36%)
Sep 23, 2005	6.654	6.654	6.548	6.654	488,434	+0.04(+0.62%)
Sep 22, 2005	6.712	6.770	6.541	6.613	436,989	-0.12(-1.83%)
Sep 21, 2005	6.835	6.839	6.702	6.736	395,482	-0.12(-1.80%)
Sep 20, 2005	6.856	6.911	6.842	6.859	373,852	+0.01(+0.15%)
Sep 19, 2005	6.853	6.894	6.791	6.849	346,960	-0.01(-0.15%)
Sep 16, 2005	6.784	6.859	6.859	6.859	327,084	+0.06(+0.86%)
Sep 15, 2005	6.825	6.856	6.764	6.801	306,623	-0.01(-0.10%)
Sep 14, 2005	6.876	6.876	6.808	6.808	454,819	-0.05(-0.80%)
Sep 13, 2005	6.894	6.918	6.856	6.863	384,667	-0.04(-0.64%)
Sep 12, 2005	6.880	6.928	6.880	6.907	254,301	+0.01(+0.20%)
Sep 09, 2005	6.880	6.911	6.853	6.894	386,129	+0.00(+0.05%)
Sep 08, 2005	6.863	6.911	6.846	6.890	293,469	+0.01(+0.15%)
Sep 07, 2005	6.866	6.924	6.842	6.880	367,714	+0.03(+0.50%)
Sep 06, 2005	6.866	6.873	6.846	6.846	362,452	+0.01(+0.20%)
Sep 02, 2005	6.859	6.863	6.822	6.832	253,424	-0.01(-0.10%)
Sep 01, 2005	6.876	6.876	6.829	6.839	279,439	-0.04(-0.55%)
Aug 31, 2005	6.907	6.907	6.811	6.876	410,682	+0.03(+0.50%)
Aug 30, 2005	6.887	6.894	6.794	6.842	383,498	-0.04(-0.60%)
Aug 29, 2005	6.876	6.894	6.842	6.883	323,576	-0.01(-0.15%)
Aug 26, 2005	6.911	6.928	6.873	6.894	384,082	+0.01(+0.15%)
Aug 25, 2005	6.880	6.894	6.859	6.883	432,604	-0.02(-0.30%)
Aug 24, 2005	6.870	6.924	6.853	6.904	334,684	+0.02(+0.35%)
Aug 23, 2005	6.907	6.911	6.842	6.880	372,975	-0.01(-0.20%)
Aug 22, 2005	6.935	6.955	6.876	6.894	381,744	-0.09(-1.23%)
Aug 19, 2005	6.959	6.979	6.918	6.979	457,742	+0.05(+0.79%)
Aug 18, 2005	6.921	6.938	6.894	6.924	561,509	+0.00(+0.00%)
Aug 17, 2005	6.911	6.931	6.880	6.924	384,959	+0.00(+0.00%)
Aug 16, 2005	6.924	6.931	6.907	6.924	379,990	+0.01(+0.10%)
Aug 15, 2005	6.931	6.935	6.894	6.918	262,193	+0.00(+0.00%)
Aug 12, 2005	6.911	6.935	6.894	6.918	199,641	-0.01(-0.10%)
Aug 11, 2005	6.904	6.935	6.866	6.924	292,885	+0.01(+0.15%)
Aug 10, 2005	6.876	6.938	6.876	6.914	269,208	+0.05(+0.75%)
Aug 09, 2005	6.866	6.897	6.849	6.863	334,976	-0.02(-0.30%)
Aug 08, 2005	6.941	6.979	6.849	6.883	390,221	-0.06(-0.84%)
Aug 05, 2005	6.907	6.945	6.876	6.941	266,578	+0.04(+0.60%)
Aug 04, 2005	6.918	6.945	6.883	6.900	294,346	-0.02(-0.30%)
Aug 03, 2005	6.911	6.976	6.897	6.921	384,375	+0.01(+0.15%)
Aug 02, 2005	6.890	6.928	6.873	6.911	431,143	+0.02(+0.28%)
Aug 01, 2005	6.911	6.962	6.880	6.891	364,498	-0.04(-0.53%)
Jul 29, 2005	6.928	6.979	6.866	6.928	453,065	+0.05(+0.70%)
Jul 28, 2005	6.870	6.928	6.856	6.880	412,143	+0.03(+0.40%)
Jul 27, 2005	6.839	6.870	6.832	6.853	316,853	+0.02(+0.30%)
Jul 26, 2005	6.839	6.856	6.818	6.832	404,543	+0.01(+0.10%)
Jul 25, 2005	6.859	6.859	6.815	6.825	397,236	-0.03(-0.50%)
Jul 22, 2005	6.856	6.859	6.818	6.859	331,176	+0.02(+0.25%)
Jul 21, 2005	6.842	6.859	6.808	6.842	352,514	+0.00(+0.00%)
Jul 20, 2005	6.822	6.842	6.808	6.842	434,358	-0.02(-0.25%)
Jul 19, 2005	6.856	6.866	6.825	6.859	383,206	+0.03(+0.45%)
Jul 18, 2005	6.863	6.911	6.829	6.829	372,975	-0.03(-0.45%)
Jul 15, 2005	6.835	6.876	6.822	6.859	301,946	-0.01(-0.10%)
Jul 14, 2005	6.842	6.873	6.818	6.866	397,528	+0.03(+0.40%)
Jul 13, 2005	6.835	6.839	6.808	6.839	308,377	+0.00(+0.05%)
Jul 12, 2005	6.842	6.842	6.808	6.835	374,437	-0.01(-0.10%)
Jul 11, 2005	6.839	6.842	6.808	6.842	332,053	+0.02(+0.30%)
Jul 08, 2005	6.794	6.839	6.774	6.822	346,668	+0.03(+0.40%)
Jul 07, 2005	6.770	6.794	6.733	6.794	262,485	+0.02(+0.35%)
Jul 06, 2005	6.791	6.791	6.757	6.770	444,589	-0.01(-0.20%)
Jul 05, 2005	6.774	6.794	6.750	6.784	280,608	+0.00(+0.00%)

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.