Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.712	6.903	6.712	6.875	198,289	+0.22(+3.28%)
Jul 28, 2005	6.914	6.914	6.641	6.657	635,001	-0.20(-2.94%)
Jul 27, 2005	6.854	6.903	6.837	6.859	397,494	+0.02(+0.24%)
Jul 26, 2005	6.679	6.925	6.635	6.843	630,236	+0.16(+2.45%)
Jul 25, 2005	6.663	6.788	6.641	6.679	176,480	+0.02(+0.25%)
Jul 22, 2005	6.739	6.772	6.619	6.663	392,546	-0.10(-1.45%)
Jul 21, 2005	6.684	6.783	6.592	6.761	604,763	+0.02(+0.32%)
Jul 20, 2005	6.903	6.919	6.684	6.739	654,793	-0.08(-1.20%)
Jul 19, 2005	6.826	6.832	6.712	6.821	564,079	+0.03(+0.40%)
Jul 18, 2005	6.870	6.870	6.772	6.794	125,717	-0.11(-1.58%)
Jul 15, 2005	6.859	6.946	6.794	6.903	692,362	+0.05(+0.80%)
Jul 14, 2005	6.783	6.875	6.766	6.848	1,159,312	+0.08(+1.21%)
Jul 13, 2005	6.734	6.804	6.728	6.766	465,301	+0.05(+0.81%)
Jul 12, 2005	6.537	6.712	6.504	6.712	698,409	+0.21(+3.27%)
Jul 11, 2005	6.543	6.564	6.433	6.499	633,352	-0.05(-0.75%)
Jul 08, 2005	6.586	6.624	6.510	6.548	192,241	-0.05(-0.74%)
Jul 07, 2005	6.548	6.657	6.488	6.597	498,471	-0.01(-0.08%)
Jul 06, 2005	6.674	6.712	6.581	6.603	150,274	-0.09(-1.31%)
Jul 05, 2005	6.761	6.766	6.619	6.690	65,424	-0.07(-1.05%)
Jul 01, 2005	6.570	6.843	6.570	6.761	334,452	+0.25(+3.77%)
Jun 30, 2005	6.788	6.799	6.515	6.515	453,938	-0.22(-3.24%)
Jun 29, 2005	6.750	6.875	6.674	6.734	451,373	-0.03(-0.48%)
Jun 28, 2005	6.832	6.843	6.734	6.766	223,212	-0.01(-0.16%)
Jun 27, 2005	6.799	6.864	6.706	6.777	310,811	+0.01(+0.08%)
Jun 24, 2005	6.919	6.930	6.739	6.772	265,729	-0.09(-1.35%)
Jun 23, 2005	7.066	7.066	6.864	6.864	152,840	-0.23(-3.23%)
Jun 22, 2005	7.143	7.143	7.061	7.094	379,168	+0.00(+0.00%)
Jun 21, 2005	7.094	7.170	7.034	7.094	217,164	+0.00(+0.00%)
Jun 20, 2005	7.154	7.192	7.023	7.094	146,609	-0.01(-0.08%)
Jun 17, 2005	7.170	7.186	7.017	7.099	874,524	-0.02(-0.23%)
Jun 16, 2005	6.995	7.159	6.995	7.116	529,076	+0.15(+2.19%)
Jun 15, 2005	6.908	7.012	6.897	6.963	215,882	+0.11(+1.59%)
Jun 14, 2005	6.788	6.903	6.772	6.854	349,846	+0.04(+0.64%)
Jun 13, 2005	6.788	6.870	6.739	6.810	435,979	+0.02(+0.24%)
Jun 10, 2005	6.684	6.815	6.684	6.794	254,000	+0.10(+1.55%)
Jun 09, 2005	6.717	6.717	6.603	6.690	683,932	+0.00(+0.00%)
Jun 08, 2005	6.646	6.810	6.630	6.690	234,208	+0.04(+0.57%)
Jun 07, 2005	6.723	6.755	6.548	6.652	475,014	-0.07(-1.06%)
Jun 06, 2005	7.050	7.050	6.635	6.723	306,230	-0.23(-3.37%)
Jun 03, 2005	7.165	7.176	6.930	6.957	367,989	-0.23(-3.26%)
Jun 02, 2005	7.034	7.192	6.985	7.192	912,642	+0.16(+2.33%)
Jun 01, 2005	6.717	7.034	6.668	7.028	1,009,404	+0.37(+5.49%)
May 31, 2005	6.614	6.783	6.521	6.663	1,037,993	+0.23(+3.56%)
May 27, 2005	6.439	6.515	6.417	6.433	536,223	-0.01(-0.08%)
May 26, 2005	6.428	6.493	6.390	6.439	275,991	+0.00(+0.00%)
May 25, 2005	6.493	6.543	6.439	6.439	38,118	-0.08(-1.26%)
May 24, 2005	6.466	6.564	6.466	6.521	141,477	+0.05(+0.84%)
May 23, 2005	6.504	6.532	6.439	6.466	78,985	-0.04(-0.59%)
May 20, 2005	6.483	6.504	6.384	6.504	228,160	-0.03(-0.50%)
May 19, 2005	6.483	6.537	6.444	6.537	373,853	+0.10(+1.53%)
May 18, 2005	6.548	6.548	6.417	6.439	349,846	-0.05(-0.84%)
May 17, 2005	6.575	6.575	6.450	6.493	474,647	-0.09(-1.41%)
May 16, 2005	6.412	6.652	6.406	6.586	947,462	+0.17(+2.72%)
May 13, 2005	6.330	6.412	6.161	6.412	1,482,403	+0.05(+0.86%)
May 12, 2005	6.390	6.466	6.259	6.357	834,023	-0.03(-0.43%)
May 11, 2005	6.390	6.515	6.352	6.384	395,661	+0.03(+0.43%)
May 10, 2005	6.439	6.444	6.330	6.357	546,119	-0.08(-1.27%)
May 09, 2005	6.559	6.641	6.439	6.439	932,251	-0.11(-1.75%)
May 06, 2005	6.684	6.772	6.548	6.553	299,082	-0.12(-1.80%)
May 05, 2005	6.826	6.864	6.663	6.674	538,056	-0.10(-1.45%)
May 04, 2005	6.499	6.794	6.493	6.772	381,367	+0.28(+4.29%)
May 03, 2005	6.324	6.635	6.319	6.493	278,374	+0.14(+2.15%)

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.