Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	5.069	5.079	4.973	5.045	4,956,431	+0.01(+0.15%)
Sep 29, 2005	4.860	5.045	4.781	5.037	6,007,614	+0.16(+3.34%)
Sep 28, 2005	4.946	5.020	4.852	4.874	3,862,357	-0.06(-1.20%)
Sep 27, 2005	4.889	4.978	4.877	4.934	4,995,916	+0.04(+0.76%)
Sep 26, 2005	4.930	4.978	4.880	4.897	6,679,359	-0.03(-0.65%)
Sep 23, 2005	4.929	4.983	4.810	4.929	5,381,408	+0.09(+1.94%)
Sep 22, 2005	4.835	4.907	4.731	4.835	11,767,675	-0.01(-0.25%)
Sep 21, 2005	5.106	5.106	4.837	4.847	12,498,347	-0.27(-5.35%)
Sep 20, 2005	5.375	5.402	5.050	5.121	12,462,027	-0.30(-5.55%)
Sep 19, 2005	5.457	5.499	5.363	5.422	4,626,118	+0.05(+1.01%)
Sep 16, 2005	5.434	5.438	5.341	5.368	7,827,138	-0.05(-0.96%)
Sep 15, 2005	5.489	5.607	5.410	5.420	4,372,333	-0.12(-2.23%)
Sep 14, 2005	5.550	5.637	5.533	5.543	4,887,366	-0.01(-0.22%)
Sep 13, 2005	5.536	5.632	5.516	5.555	4,223,958	-0.00(-0.04%)
Sep 12, 2005	5.528	5.592	5.494	5.558	5,053,339	+0.11(+1.95%)
Sep 09, 2005	5.212	5.476	5.042	5.452	14,524,338	+0.12(+2.17%)
Sep 08, 2005	5.439	5.444	5.336	5.336	8,936,401	-0.14(-2.57%)
Sep 07, 2005	5.687	5.691	5.457	5.476	11,097,949	-0.19(-3.27%)
Sep 06, 2005	5.629	5.674	5.605	5.661	3,814,635	+0.05(+0.83%)
Sep 02, 2005	5.612	5.649	5.580	5.614	4,969,887	+0.01(+0.26%)

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.