Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	7.915	8.080	7.473	7.678	19,123,696	+0.28(+3.84%)
Sep 29, 2005	7.341	7.407	7.275	7.394	4,107,486	+0.03(+0.45%)
Sep 28, 2005	7.388	7.407	7.341	7.361	3,831,865	+0.01(+0.09%)
Sep 27, 2005	7.302	7.368	7.256	7.355	3,079,439	+0.06(+0.81%)
Sep 26, 2005	7.275	7.381	7.242	7.295	2,816,705	+0.01(+0.09%)
Sep 23, 2005	7.267	7.388	7.236	7.289	5,788,049	-0.04(-0.54%)
Sep 22, 2005	7.275	7.368	7.256	7.328	4,534,260	+0.05(+0.63%)
Sep 21, 2005	7.328	7.328	7.242	7.282	7,078,527	-0.01(-0.18%)
Sep 20, 2005	7.289	7.434	7.256	7.295	11,818,972	+0.01(+0.09%)
Sep 19, 2005	7.355	7.421	7.262	7.289	6,088,685	-0.15(-1.95%)
Sep 16, 2005	7.453	7.460	7.289	7.434	6,867,187	-0.03(-0.35%)
Sep 15, 2005	7.473	7.493	7.302	7.460	7,306,392	-0.01(-0.18%)
Sep 14, 2005	7.434	7.605	7.434	7.473	6,348,388	+0.05(+0.62%)
Sep 13, 2005	7.500	7.506	7.401	7.427	5,223,313	-0.07(-0.97%)
Sep 12, 2005	7.348	7.552	7.256	7.500	12,077,917	+0.16(+2.25%)
Sep 09, 2005	7.467	7.473	7.308	7.335	14,488,619	-0.18(-2.37%)
Sep 08, 2005	7.684	7.684	7.513	7.513	7,682,529	-0.25(-3.23%)
Sep 07, 2005	7.750	7.783	7.691	7.763	5,214,065	+0.01(+0.17%)
Sep 06, 2005	7.750	7.796	7.711	7.750	3,142,205	+0.03(+0.34%)
Sep 02, 2005	7.763	7.882	7.618	7.724	7,417,672	-0.04(-0.51%)

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.