Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	4.823	4.856	4.806	4.853	293,665	+0.04(+0.75%)
Jun 29, 2005	4.792	4.817	4.776	4.817	261,517	+0.04(+0.75%)
Jun 28, 2005	4.784	4.803	4.776	4.781	341,345	+0.01(+0.17%)
Jun 27, 2005	4.776	4.778	4.751	4.773	373,493	-0.00(-0.06%)
Jun 24, 2005	4.795	4.795	4.767	4.776	282,106	-0.02(-0.40%)
Jun 23, 2005	4.795	4.798	4.773	4.795	379,994	+0.01(+0.12%)
Jun 22, 2005	4.798	4.817	4.765	4.789	306,307	-0.02(-0.40%)
Jun 21, 2005	4.776	4.814	4.776	4.809	230,814	+0.01(+0.12%)
Jun 20, 2005	4.784	4.823	4.776	4.803	205,890	-0.02(-0.40%)
Jun 17, 2005	4.759	4.837	4.759	4.823	438,149	+0.06(+1.22%)
Jun 16, 2005	4.748	4.787	4.748	4.765	176,993	+0.00(+0.00%)
Jun 15, 2005	4.745	4.773	4.737	4.765	234,426	+0.02(+0.35%)
Jun 14, 2005	4.751	4.781	4.737	4.748	237,677	+0.00(+0.00%)
Jun 13, 2005	4.762	4.789	4.748	4.748	261,878	-0.05(-0.98%)
Jun 10, 2005	4.784	4.820	4.778	4.795	233,342	-0.00(-0.06%)
Jun 09, 2005	4.831	4.831	4.781	4.798	305,223	-0.02(-0.40%)
Jun 08, 2005	4.831	4.859	4.806	4.817	187,830	-0.01(-0.29%)
Jun 07, 2005	4.839	4.859	4.831	4.831	213,476	+0.01(+0.11%)
Jun 06, 2005	4.878	4.878	4.823	4.825	227,924	-0.05(-1.08%)
Jun 03, 2005	4.897	4.906	4.864	4.878	306,307	-0.02(-0.45%)
Jun 02, 2005	4.881	4.906	4.872	4.900	305,946	+0.02(+0.45%)
Jun 01, 2005	4.875	4.895	4.848	4.878	219,978	+0.00(+0.06%)
May 31, 2005	4.845	4.875	4.812	4.875	344,957	+0.04(+0.74%)
May 27, 2005	4.759	4.839	4.759	4.839	218,894	+0.10(+2.10%)
May 26, 2005	4.737	4.781	4.715	4.740	282,106	+0.03(+0.59%)
May 25, 2005	4.803	4.859	4.712	4.712	551,931	-0.10(-2.13%)
May 24, 2005	4.872	4.889	4.789	4.814	395,526	-0.06(-1.19%)
May 23, 2005	4.920	4.936	4.848	4.872	446,819	-0.06(-1.18%)
May 20, 2005	4.922	4.969	4.908	4.931	313,170	+0.01(+0.17%)
May 19, 2005	4.917	4.950	4.900	4.922	201,917	+0.00(+0.00%)
May 18, 2005	5.016	5.044	4.922	4.922	415,032	-0.09(-1.88%)
May 17, 2005	5.008	5.019	4.986	5.016	249,958	+0.03(+0.61%)
May 16, 2005	4.958	5.008	4.958	4.986	226,841	+0.01(+0.17%)
May 13, 2005	5.025	5.025	4.956	4.978	132,564	-0.03(-0.61%)
May 12, 2005	5.019	5.030	4.997	5.008	152,792	-0.00(-0.06%)
May 11, 2005	4.992	5.019	4.992	5.011	215,282	+0.00(+0.00%)
May 10, 2005	5.041	5.047	4.992	5.011	289,330	-0.02(-0.44%)
May 09, 2005	5.077	5.077	5.019	5.033	182,773	-0.02(-0.38%)
May 06, 2005	5.094	5.094	5.016	5.052	195,776	-0.04(-0.82%)
May 05, 2005	5.050	5.105	5.033	5.094	197,582	+0.03(+0.55%)
May 04, 2005	5.080	5.088	5.028	5.066	177,716	-0.01(-0.16%)
May 03, 2005	5.069	5.091	5.044	5.075	194,331	-0.02(-0.33%)
May 02, 2005	5.066	5.091	5.039	5.091	245,624	+0.04(+0.77%)
Apr 29, 2005	5.052	5.108	5.025	5.052	166,157	+0.03(+0.55%)
Apr 28, 2005	5.028	5.088	5.025	5.025	170,853	-0.00(-0.06%)
Apr 27, 2005	4.983	5.030	4.983	5.028	139,788	+0.04(+0.89%)
Apr 26, 2005	4.956	4.994	4.928	4.983	441,039	+0.04(+0.84%)
Apr 25, 2005	4.942	4.969	4.908	4.942	252,848	+0.01(+0.22%)
Apr 22, 2005	4.956	4.972	4.908	4.931	256,460	-0.00(-0.06%)
Apr 21, 2005	5.000	5.008	4.917	4.933	337,010	-0.06(-1.11%)
Apr 20, 2005	4.942	5.011	4.928	4.989	279,577	+0.01(+0.11%)
Apr 19, 2005	4.956	4.986	4.917	4.983	381,439	+0.06(+1.12%)
Apr 18, 2005	5.003	5.050	4.917	4.928	663,546	-0.07(-1.49%)
Apr 15, 2005	5.008	5.077	4.989	5.003	175,910	-0.06(-1.26%)
Apr 14, 2005	5.003	5.091	5.003	5.066	265,129	+0.04(+0.77%)
Apr 13, 2005	5.044	5.080	5.025	5.028	213,837	-0.03(-0.60%)
Apr 12, 2005	5.052	5.119	5.016	5.058	321,839	-0.01(-0.16%)
Apr 11, 2005	5.072	5.080	5.016	5.066	266,213	-0.01(-0.22%)
Apr 08, 2005	5.108	5.149	4.997	5.077	188,552	-0.04(-0.86%)
Apr 07, 2005	5.116	5.177	5.097	5.122	185,301	+0.02(+0.38%)
Apr 06, 2005	5.108	5.149	5.102	5.102	169,047	-0.02(-0.38%)
Apr 05, 2005	5.108	5.163	5.108	5.122	183,495	-0.04(-0.86%)
Apr 04, 2005	5.185	5.205	5.163	5.166	144,484	-0.02(-0.37%)

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.