Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	8.152	8.348	8.150	8.275	1,789,187	+0.08(+1.02%)
Sep 29, 2005	8.516	8.525	8.192	8.192	1,465,498	-0.25(-2.96%)
Sep 28, 2005	8.539	8.597	8.356	8.441	1,145,657	-0.01(-0.17%)
Sep 27, 2005	8.535	8.615	8.452	8.456	1,214,435	-0.03(-0.32%)
Sep 26, 2005	8.317	8.491	8.275	8.483	2,060,451	+0.42(+5.15%)
Sep 23, 2005	8.067	8.078	7.612	8.067	3,159,936	+0.22(+2.78%)
Sep 22, 2005	8.007	8.188	7.776	7.849	4,597,058	-0.52(-6.23%)
Sep 21, 2005	8.712	8.712	8.296	8.371	3,394,166	-0.34(-3.91%)
Sep 20, 2005	8.591	8.826	8.587	8.712	1,884,899	+0.17(+2.02%)
Sep 19, 2005	8.410	8.564	8.384	8.539	1,468,865	+0.31(+3.71%)
Sep 16, 2005	8.348	8.348	8.233	8.233	1,293,313	+0.02(+0.23%)
Sep 15, 2005	8.213	8.333	8.173	8.215	580,043	+0.07(+0.92%)
Sep 14, 2005	8.192	8.192	8.028	8.140	1,577,563	+0.14(+1.69%)
Sep 13, 2005	8.410	8.416	7.961	8.005	2,947,831	-0.36(-4.35%)
Sep 12, 2005	8.138	8.400	8.109	8.369	2,076,323	+0.33(+4.17%)
Sep 09, 2005	8.026	8.109	7.984	8.034	1,364,496	+0.07(+0.91%)
Sep 08, 2005	7.994	8.005	7.942	7.961	930,185	+0.05(+0.68%)
Sep 07, 2005	7.963	7.984	7.872	7.907	799,843	+0.04(+0.48%)
Sep 06, 2005	7.870	7.984	7.816	7.870	1,383,253	+0.15(+1.88%)
Sep 02, 2005	7.506	7.734	7.506	7.724	1,499,647	+0.24(+3.19%)

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.