Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	8.245	8.254	8.067	8.199	6,027,767	-0.01(-0.15%)
Sep 29, 2005	8.088	8.218	8.015	8.211	4,036,795	+0.17(+2.09%)
Sep 28, 2005	8.219	8.253	7.996	8.043	5,106,080	-0.13(-1.64%)
Sep 27, 2005	8.287	8.287	8.128	8.177	4,511,434	-0.08(-1.01%)
Sep 26, 2005	8.375	8.398	8.227	8.260	3,360,271	-0.07(-0.87%)
Sep 23, 2005	8.333	8.385	8.263	8.333	2,734,982	-0.01(-0.12%)
Sep 22, 2005	8.342	8.450	8.187	8.342	4,731,044	-0.00(-0.03%)
Sep 21, 2005	8.350	8.452	8.227	8.345	4,043,336	-0.03(-0.33%)
Sep 20, 2005	8.451	8.557	8.346	8.373	4,478,748	-0.08(-0.99%)
Sep 19, 2005	8.574	8.580	8.377	8.456	4,754,666	-0.10(-1.14%)
Sep 16, 2005	8.483	8.574	8.441	8.554	5,796,432	+0.05(+0.58%)
Sep 15, 2005	8.478	8.533	8.417	8.504	3,424,445	+0.01(+0.10%)
Sep 14, 2005	8.561	8.561	8.484	8.496	4,135,841	-0.06(-0.69%)
Sep 13, 2005	8.648	8.648	8.487	8.555	3,189,715	-0.06(-0.69%)
Sep 12, 2005	8.545	8.646	8.521	8.614	1,718,389	+0.08(+0.91%)
Sep 09, 2005	8.510	8.585	8.457	8.537	2,450,204	+0.00(+0.03%)
Sep 08, 2005	8.665	8.665	8.515	8.534	2,273,305	-0.12(-1.37%)
Sep 07, 2005	8.625	8.665	8.534	8.653	2,442,757	+0.04(+0.51%)
Sep 06, 2005	8.556	8.623	8.489	8.609	2,920,405	+0.14(+1.68%)
Sep 02, 2005	8.515	8.556	8.466	8.467	1,958,148	-0.05(-0.57%)

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.