Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	7.074	7.104	7.044	7.069	952,095	-0.14(-1.89%)
May 27, 2005	7.153	7.220	7.148	7.206	426,950	+0.03(+0.45%)
May 26, 2005	7.122	7.194	7.113	7.173	952,527	-0.03(-0.45%)
May 25, 2005	7.243	7.247	7.176	7.206	830,974	+0.01(+0.13%)
May 24, 2005	7.102	7.210	7.102	7.196	1,432,684	-0.06(-0.77%)
May 23, 2005	7.236	7.275	7.206	7.252	657,944	+0.00(+0.00%)
May 20, 2005	7.196	7.254	7.185	7.252	1,012,222	+0.01(+0.16%)
May 19, 2005	7.229	7.254	7.199	7.240	979,779	-0.04(-0.51%)
May 18, 2005	7.159	7.317	7.139	7.277	1,337,085	+0.10(+1.35%)
May 17, 2005	7.109	7.187	7.095	7.180	526,009	+0.02(+0.29%)
May 16, 2005	7.099	7.159	7.099	7.159	440,360	+0.16(+2.35%)
May 13, 2005	7.023	7.074	6.981	6.995	806,750	-0.02(-0.33%)
May 12, 2005	7.044	7.088	7.018	7.018	464,151	-0.02(-0.30%)
May 11, 2005	7.037	7.051	6.986	7.039	583,109	-0.01(-0.16%)
May 10, 2005	7.069	7.085	7.014	7.051	384,125	-0.09(-1.20%)
May 09, 2005	7.085	7.141	7.076	7.136	317,509	+0.05(+0.72%)
May 06, 2005	7.136	7.148	7.053	7.085	264,302	-0.02(-0.26%)
May 05, 2005	7.155	7.183	7.051	7.104	813,238	+0.00(+0.07%)
May 04, 2005	6.981	7.106	6.981	7.099	721,533	+0.21(+3.09%)
May 03, 2005	6.866	6.919	6.854	6.887	386,288	+0.02(+0.30%)
May 02, 2005	6.854	6.887	6.810	6.866	530,335	+0.01(+0.17%)
Apr 29, 2005	6.834	6.864	6.757	6.854	1,068,889	-0.04(-0.64%)
Apr 28, 2005	7.014	7.014	6.896	6.898	1,045,530	-0.18(-2.48%)
Apr 27, 2005	6.864	7.102	6.836	7.074	2,904,300	+0.08(+1.12%)
Apr 26, 2005	7.002	7.072	6.970	6.995	1,010,925	-0.10(-1.37%)
Apr 25, 2005	7.090	7.113	7.062	7.092	1,288,637	-0.02(-0.32%)
Apr 22, 2005	7.187	7.192	7.083	7.116	811,075	-0.03(-0.48%)
Apr 21, 2005	7.146	7.164	7.076	7.150	1,045,963	+0.21(+2.96%)
Apr 20, 2005	7.014	7.037	6.935	6.944	888,074	-0.02(-0.33%)
Apr 19, 2005	6.940	6.981	6.907	6.968	626,799	+0.03(+0.40%)
Apr 18, 2005	6.917	6.958	6.889	6.940	1,061,103	-0.07(-0.96%)
Apr 15, 2005	7.014	7.092	6.979	7.007	904,079	-0.13(-1.78%)
Apr 14, 2005	7.201	7.227	7.116	7.134	726,724	-0.02(-0.32%)
Apr 13, 2005	7.180	7.227	7.150	7.157	619,445	-0.05(-0.74%)
Apr 12, 2005	7.157	7.224	7.102	7.210	2,977,405	-0.05(-0.64%)
Apr 11, 2005	7.280	7.294	7.229	7.257	914,028	+0.04(+0.58%)
Apr 08, 2005	7.227	7.259	7.180	7.215	1,815,079	+0.03(+0.48%)
Apr 07, 2005	7.164	7.183	7.120	7.180	1,119,501	+0.24(+3.46%)
Apr 06, 2005	6.914	6.975	6.912	6.940	464,151	+0.01(+0.17%)
Apr 05, 2005	6.907	6.933	6.891	6.928	798,098	-0.03(-0.37%)
Apr 04, 2005	6.926	6.975	6.882	6.954	1,100,035	-0.12(-1.63%)
Apr 01, 2005	7.155	7.164	7.030	7.069	1,501,463	-0.00(-0.07%)
Mar 31, 2005	7.132	7.143	7.067	7.074	2,240,732	-0.04(-0.58%)
Mar 30, 2005	7.028	7.120	7.028	7.116	2,218,238	+0.09(+1.32%)
Mar 29, 2005	7.028	7.090	7.012	7.023	1,153,241	-0.01(-0.20%)
Mar 28, 2005	7.062	7.074	7.005	7.037	527,740	+0.00(+0.07%)
Mar 24, 2005	7.055	7.090	7.032	7.032	356,440	-0.01(-0.16%)
Mar 23, 2005	7.032	7.060	6.988	7.044	726,724	-0.03(-0.39%)
Mar 22, 2005	7.125	7.213	7.065	7.072	583,109	-0.13(-1.77%)
Mar 21, 2005	7.268	7.270	7.157	7.199	715,044	-0.06(-0.83%)
Mar 18, 2005	7.257	7.270	7.201	7.259	982,375	+0.06(+0.87%)
Mar 17, 2005	7.171	7.215	7.143	7.196	1,793,883	+0.10(+1.37%)
Mar 16, 2005	7.083	7.162	7.083	7.099	600,412	-0.07(-1.00%)
Mar 15, 2005	7.275	7.275	7.150	7.171	827,081	-0.03(-0.39%)
Mar 14, 2005	7.220	7.231	7.150	7.199	703,797	-0.10(-1.36%)
Mar 11, 2005	7.307	7.365	7.275	7.298	482,752	-0.02(-0.32%)
Mar 10, 2005	7.414	7.414	7.243	7.321	2,975,242	-0.11(-1.49%)
Mar 09, 2005	7.400	7.467	7.388	7.432	824,918	+0.01(+0.12%)
Mar 08, 2005	7.453	7.458	7.395	7.423	590,463	-0.00(-0.03%)
Mar 07, 2005	7.379	7.460	7.379	7.425	820,592	+0.08(+1.13%)
Mar 04, 2005	7.298	7.388	7.294	7.342	675,680	+0.06(+0.83%)
Mar 03, 2005	7.268	7.296	7.243	7.282	755,706	+0.06(+0.86%)
Mar 02, 2005	7.192	7.275	7.178	7.220	1,410,190	-0.09(-1.23%)

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.