Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	8.700	8.955	8.700	8.913	2,888,054	+0.16(+1.81%)
Sep 29, 2005	8.604	8.755	8.597	8.755	2,536,309	+0.08(+0.95%)
Sep 28, 2005	8.624	8.721	8.617	8.672	3,092,039	-0.02(-0.24%)
Sep 27, 2005	8.844	8.865	8.693	8.693	2,243,261	-0.22(-2.47%)
Sep 26, 2005	8.686	8.941	8.191	8.913	2,788,967	+0.03(+0.39%)
Sep 23, 2005	8.879	8.941	8.749	8.879	2,864,953	-0.02(-0.23%)
Sep 22, 2005	8.900	8.927	8.755	8.900	2,879,772	-0.02(-0.23%)
Sep 21, 2005	8.886	8.955	8.748	8.920	3,690,339	-0.08(-0.92%)
Sep 20, 2005	8.755	9.044	8.748	9.003	5,836,258	+0.14(+1.63%)
Sep 19, 2005	8.810	9.120	8.769	8.858	7,103,032	-0.12(-1.38%)
Sep 16, 2005	9.017	9.223	8.913	8.982	16,954,350	-1.26(-12.30%)
Sep 15, 2005	10.26	10.34	10.21	10.24	1,423,831	-0.01(-0.07%)
Sep 14, 2005	10.33	10.36	10.22	10.25	2,295,565	-0.08(-0.80%)
Sep 13, 2005	10.41	10.49	10.32	10.33	981,717	-0.15(-1.45%)
Sep 12, 2005	10.55	10.60	10.47	10.48	1,045,644	-0.10(-0.97%)
Sep 09, 2005	10.53	10.70	10.50	10.59	771,193	+0.06(+0.52%)
Sep 08, 2005	10.60	10.60	10.41	10.53	1,200,377	-0.14(-1.35%)
Sep 07, 2005	10.74	10.78	10.64	10.68	1,103,469	-0.06(-0.58%)
Sep 06, 2005	10.68	10.83	10.67	10.74	1,470,905	+0.02(+0.19%)
Sep 02, 2005	10.85	10.87	10.65	10.72	1,562,001	-0.14(-1.27%)

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.