Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	5.669	5.750	5.652	5.675	13,734,769	+0.00(+0.00%)
Sep 29, 2005	5.756	5.779	5.646	5.675	16,723,564	-0.05(-0.90%)
Sep 28, 2005	5.704	5.762	5.675	5.727	13,772,470	+0.06(+1.02%)
Sep 27, 2005	5.733	5.739	5.664	5.669	14,164,941	-0.06(-1.10%)
Sep 26, 2005	5.641	5.739	5.641	5.733	22,114,098	+0.10(+1.74%)
Sep 23, 2005	5.635	5.664	5.595	5.635	15,215,354	+0.04(+0.72%)
Sep 22, 2005	5.560	5.664	5.549	5.595	18,504,888	+0.03(+0.62%)
Sep 21, 2005	5.595	5.652	5.497	5.560	27,131,620	-0.06(-1.02%)
Sep 20, 2005	5.589	5.681	5.589	5.618	20,182,144	+0.03(+0.51%)
Sep 19, 2005	5.687	5.710	5.577	5.589	16,812,518	-0.13(-2.22%)
Sep 16, 2005	5.698	5.721	5.618	5.716	22,546,356	+0.04(+0.71%)
Sep 15, 2005	5.733	5.750	5.606	5.675	14,140,618	-0.06(-1.00%)
Sep 14, 2005	5.727	5.779	5.693	5.733	21,295,798	+0.08(+1.43%)
Sep 13, 2005	5.808	5.808	5.629	5.652	19,398,764	-0.06(-1.01%)
Sep 12, 2005	5.704	5.779	5.675	5.710	12,379,447	+0.01(+0.20%)
Sep 09, 2005	5.710	5.750	5.675	5.698	11,923,214	-0.01(-0.20%)
Sep 08, 2005	5.871	5.871	5.681	5.710	17,781,448	-0.12(-2.07%)
Sep 07, 2005	5.693	5.854	5.687	5.831	31,188,550	+0.10(+1.71%)
Sep 06, 2005	5.675	5.767	5.641	5.733	26,479,584	+0.06(+1.01%)
Sep 02, 2005	5.635	5.693	5.583	5.675	16,942,300	+0.07(+1.34%)

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.