Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	7.478	7.480	7.290	7.305	1,953,200	-0.19(-2.54%)
Jul 28, 2005	6.975	7.615	6.963	7.495	6,476,800	+0.63(+9.18%)
Jul 27, 2005	6.670	6.865	6.670	6.865	1,071,400	+0.20(+3.04%)
Jul 26, 2005	6.628	6.787	6.588	6.662	1,270,200	+0.03(+0.53%)
Jul 25, 2005	6.750	6.817	6.603	6.628	1,633,000	-0.17(-2.43%)
Jul 22, 2005	6.810	6.860	6.742	6.793	711,200	-0.02(-0.33%)
Jul 21, 2005	6.835	6.900	6.787	6.815	782,600	-0.02(-0.29%)
Jul 20, 2005	6.838	6.860	6.795	6.835	1,094,200	-0.05(-0.69%)
Jul 19, 2005	6.817	6.912	6.775	6.883	944,400	+0.10(+1.47%)
Jul 18, 2005	6.827	6.850	6.768	6.782	803,800	-0.04(-0.66%)
Jul 15, 2005	6.808	6.867	6.795	6.827	445,200	+0.02(+0.29%)
Jul 14, 2005	6.875	6.968	6.800	6.808	1,245,800	-0.06(-0.87%)
Jul 13, 2005	6.820	6.945	6.820	6.867	1,650,800	+0.07(+1.03%)
Jul 12, 2005	6.822	6.848	6.760	6.798	1,171,800	-0.02(-0.37%)
Jul 11, 2005	6.725	6.915	6.692	6.822	2,481,400	+0.21(+3.14%)
Jul 08, 2005	6.438	6.650	6.438	6.615	1,260,400	+0.13(+2.04%)
Jul 07, 2005	6.525	6.575	6.400	6.482	2,887,800	-0.04(-0.65%)
Jul 06, 2005	6.825	6.830	6.525	6.525	4,611,800	-0.34(-4.95%)
Jul 05, 2005	6.690	6.950	6.638	6.865	3,273,000	+0.18(+2.65%)
Jul 01, 2005	6.662	6.715	6.600	6.688	1,512,400	+0.03(+0.38%)
Jun 30, 2005	6.665	6.768	6.650	6.662	2,109,800	-0.00(-0.04%)
Jun 29, 2005	6.540	6.710	6.510	6.665	2,460,600	+0.12(+1.87%)
Jun 28, 2005	6.362	6.560	6.335	6.543	3,055,400	+0.18(+2.79%)
Jun 27, 2005	6.463	6.465	6.327	6.365	2,567,200	-0.12(-1.85%)
Jun 24, 2005	6.500	6.532	6.473	6.485	1,594,200	-0.04(-0.69%)
Jun 23, 2005	6.647	6.697	6.522	6.530	1,592,800	-0.10(-1.55%)
Jun 22, 2005	6.662	6.688	6.553	6.633	1,165,600	-0.03(-0.45%)
Jun 21, 2005	6.625	6.810	6.625	6.662	2,654,200	+0.09(+1.33%)
Jun 20, 2005	6.450	6.912	6.385	6.575	7,264,600	+0.11(+1.74%)
Jun 17, 2005	6.315	6.490	6.300	6.463	4,833,200	+0.17(+2.70%)
Jun 16, 2005	6.220	6.303	6.160	6.293	2,617,000	+0.08(+1.33%)
Jun 15, 2005	6.247	6.277	6.210	6.210	1,903,600	-0.03(-0.40%)
Jun 14, 2005	6.237	6.303	6.230	6.235	3,021,800	-0.02(-0.28%)
Jun 13, 2005	6.295	6.375	6.228	6.253	4,884,200	-0.03(-0.44%)
Jun 10, 2005	6.250	6.338	6.213	6.280	4,662,800	+0.10(+1.54%)
Jun 09, 2005	6.438	6.485	6.160	6.185	5,469,600	-0.28(-4.37%)
Jun 08, 2005	6.572	6.607	6.457	6.468	3,439,600	-0.10(-1.49%)
Jun 07, 2005	6.580	6.688	6.553	6.565	2,389,400	-0.01(-0.23%)
Jun 06, 2005	6.527	6.670	6.487	6.580	2,782,600	+0.04(+0.69%)
Jun 03, 2005	6.468	6.588	6.450	6.535	3,227,200	+0.07(+1.04%)
Jun 02, 2005	6.315	6.475	6.315	6.468	1,730,000	+0.14(+2.21%)
Jun 01, 2005	6.385	6.495	6.312	6.327	2,300,400	-0.06(-0.86%)
May 31, 2005	6.300	6.457	6.293	6.383	2,659,000	+0.08(+1.31%)
May 27, 2005	6.270	6.335	6.255	6.300	2,013,200	-0.00(-0.08%)
May 26, 2005	6.357	6.365	6.270	6.305	2,416,000	+0.03(+0.48%)
May 25, 2005	6.490	6.537	6.220	6.275	5,199,200	-0.26(-4.05%)
May 24, 2005	6.688	6.695	6.520	6.540	4,250,800	-0.17(-2.53%)
May 23, 2005	6.540	6.720	6.500	6.710	3,816,600	+0.08(+1.28%)
May 20, 2005	6.452	6.707	6.312	6.625	13,156,000	-0.47(-6.69%)
May 19, 2005	7.093	7.140	7.040	7.100	2,417,800	+0.01(+0.18%)
May 18, 2005	6.995	7.107	6.973	7.088	3,003,400	+0.15(+2.16%)
May 17, 2005	6.875	6.938	6.848	6.938	2,538,200	+0.06(+0.91%)
May 16, 2005	6.747	6.907	6.747	6.875	4,287,800	+0.17(+2.61%)
May 13, 2005	6.758	6.770	6.447	6.700	4,450,600	-0.11(-1.62%)
May 12, 2005	6.938	6.968	6.805	6.810	1,987,200	-0.12(-1.73%)
May 11, 2005	7.062	7.075	6.750	6.930	3,234,000	-0.08(-1.21%)
May 10, 2005	7.225	7.225	7.000	7.015	2,937,200	-0.27(-3.64%)
May 09, 2005	7.175	7.287	7.115	7.280	1,191,200	+0.17(+2.32%)
May 06, 2005	7.188	7.213	7.098	7.115	664,200	-0.05(-0.70%)
May 05, 2005	7.242	7.250	7.080	7.165	842,400	-0.08(-1.07%)
May 04, 2005	7.015	7.303	6.992	7.242	1,440,600	+0.23(+3.24%)
May 03, 2005	6.970	7.027	6.912	7.015	1,105,400	+0.04(+0.65%)

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.