Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	4.228	4.265	4.110	4.112	72,131,488	-0.08(-1.89%)
Sep 29, 2005	4.021	4.226	3.969	4.191	151,381,568	+0.20(+5.04%)
Sep 28, 2005	4.033	4.089	3.963	3.990	98,985,976	-0.03(-0.72%)
Sep 27, 2005	4.192	4.386	4.000	4.019	338,137,152	-0.17(-4.13%)
Sep 26, 2005	3.800	4.204	3.769	4.192	217,786,656	+0.41(+10.86%)
Sep 23, 2005	3.815	3.815	3.746	3.781	22,064,986	-0.00(-0.12%)
Sep 22, 2005	3.792	3.856	3.760	3.786	76,045,400	+0.02(+0.53%)
Sep 21, 2005	3.569	3.814	3.563	3.766	186,168,944	+0.20(+5.53%)
Sep 20, 2005	3.839	4.001	3.539	3.568	199,022,672	-0.29(-7.61%)
Sep 19, 2005	3.870	3.899	3.776	3.862	88,496,352	+0.02(+0.55%)
Sep 16, 2005	3.825	3.872	3.783	3.841	65,765,916	+0.04(+1.17%)
Sep 15, 2005	3.833	3.852	3.787	3.797	68,812,984	-0.04(-1.06%)
Sep 14, 2005	3.785	3.926	3.780	3.837	144,849,632	-0.05(-1.23%)
Sep 13, 2005	3.783	3.956	3.746	3.885	185,862,480	+0.06(+1.55%)
Sep 12, 2005	3.586	3.872	3.579	3.826	298,139,968	+0.31(+8.96%)
Sep 09, 2005	3.439	3.536	3.439	3.511	86,666,360	+0.05(+1.56%)
Sep 08, 2005	3.409	3.480	3.381	3.457	62,561,240	-0.01(-0.16%)
Sep 07, 2005	3.312	3.498	3.291	3.463	134,771,536	+0.15(+4.41%)
Sep 06, 2005	3.280	3.355	3.278	3.317	25,015,740	+0.02(+0.48%)
Sep 02, 2005	3.305	3.337	3.289	3.301	13,466,646	-0.02(-0.63%)

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.