Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	5.399	5.574	5.277	5.447	1,152,159	+0.05(+0.99%)
Jul 28, 2005	5.409	5.428	5.263	5.394	2,904,059	-0.04(-0.72%)
Jul 27, 2005	5.788	6.007	5.350	5.433	4,996,672	-0.89(-14.14%)
Jul 26, 2005	6.732	6.741	6.226	6.328	1,124,270	-0.36(-5.31%)
Jul 25, 2005	6.727	6.868	6.629	6.683	441,357	-0.02(-0.36%)
Jul 22, 2005	6.921	6.931	6.566	6.707	1,455,810	-0.26(-3.77%)
Jul 21, 2005	7.043	7.101	6.707	6.970	629,668	-0.03(-0.49%)
Jul 20, 2005	6.994	7.033	6.809	7.004	638,028	+0.02(+0.28%)
Jul 19, 2005	6.848	7.004	6.756	6.984	764,651	+0.13(+1.84%)
Jul 18, 2005	6.975	7.121	6.639	6.858	1,113,293	-0.05(-0.70%)
Jul 15, 2005	6.693	7.213	6.693	6.907	1,975,735	+0.17(+2.45%)
Jul 14, 2005	6.712	6.824	6.566	6.741	1,188,945	+0.05(+0.80%)
Jul 13, 2005	6.094	6.693	6.094	6.688	2,211,602	+0.63(+10.35%)
Jul 12, 2005	5.783	6.070	5.764	6.060	1,341,194	+0.27(+4.71%)
Jul 11, 2005	5.837	5.871	5.710	5.788	526,882	+0.00(+0.00%)
Jul 08, 2005	5.739	5.807	5.613	5.788	1,693,658	+0.00(+0.00%)
Jul 07, 2005	5.793	5.861	5.642	5.788	640,431	-0.08(-1.33%)
Jul 06, 2005	5.963	6.026	5.851	5.866	396,978	-0.11(-1.79%)
Jul 05, 2005	6.021	6.021	5.817	5.973	461,983	-0.01(-0.16%)
Jul 01, 2005	5.914	6.007	5.788	5.982	569,717	+0.11(+1.91%)
Jun 30, 2005	5.997	6.016	5.807	5.871	603,070	-0.10(-1.71%)
Jun 29, 2005	6.085	6.143	5.924	5.973	607,909	-0.08(-1.37%)
Jun 28, 2005	5.671	6.055	5.652	6.055	755,703	+0.38(+6.78%)
Jun 27, 2005	6.017	6.051	5.642	5.671	517,715	-0.32(-5.28%)
Jun 24, 2005	5.603	5.987	5.603	5.987	1,513,238	+0.28(+4.94%)
Jun 23, 2005	6.065	6.143	5.691	5.705	547,991	-0.37(-6.16%)
Jun 22, 2005	6.240	6.274	5.924	6.080	631,560	-0.15(-2.34%)
Jun 21, 2005	6.226	6.299	6.162	6.226	605,006	+0.07(+1.19%)
Jun 20, 2005	6.089	6.177	5.944	6.153	578,122	+0.07(+1.12%)
Jun 17, 2005	5.875	6.099	5.866	6.085	1,113,311	+0.18(+2.96%)
Jun 16, 2005	5.944	5.944	5.827	5.910	1,537,742	-0.02(-0.41%)
Jun 15, 2005	5.773	6.080	5.725	5.934	1,755,511	+0.18(+3.04%)
Jun 14, 2005	5.598	5.871	5.520	5.759	599,552	+0.21(+3.86%)
Jun 13, 2005	5.545	5.710	5.496	5.545	616,594	-0.12(-2.15%)
Jun 10, 2005	5.652	5.861	5.496	5.666	1,062,966	-0.23(-3.88%)
Jun 09, 2005	5.156	5.944	5.112	5.895	1,988,335	+0.74(+14.34%)
Jun 08, 2005	5.170	5.238	5.059	5.156	620,270	+0.04(+0.76%)
Jun 07, 2005	5.122	5.258	5.078	5.117	542,658	+0.03(+0.57%)
Jun 06, 2005	5.102	5.131	5.010	5.088	279,852	+0.01(+0.19%)
Jun 03, 2005	5.068	5.180	4.971	5.078	384,338	-0.12(-2.34%)
Jun 02, 2005	5.170	5.229	5.112	5.199	218,735	-0.03(-0.56%)
Jun 01, 2005	5.131	5.233	5.012	5.229	516,473	+0.12(+2.38%)
May 31, 2005	5.107	5.146	4.990	5.107	671,288	+0.02(+0.48%)
May 27, 2005	5.053	5.287	5.019	5.083	876,536	-0.02(-0.38%)
May 26, 2005	4.922	5.122	4.864	5.102	343,099	+0.19(+3.86%)
May 25, 2005	5.010	5.010	4.757	4.912	544,613	-0.09(-1.85%)
May 24, 2005	4.990	5.039	4.947	5.005	318,474	-0.00(-0.10%)
May 23, 2005	4.951	5.097	4.874	5.010	390,298	+0.05(+1.08%)
May 20, 2005	5.010	5.058	4.874	4.956	351,919	-0.03(-0.68%)
May 19, 2005	5.058	5.058	4.947	4.990	403,946	-0.04(-0.87%)
May 18, 2005	4.966	5.151	4.898	5.034	523,457	+0.09(+1.87%)
May 17, 2005	4.864	4.985	4.796	4.942	304,257	+0.08(+1.60%)
May 16, 2005	4.698	4.864	4.548	4.864	464,968	+0.07(+1.52%)
May 13, 2005	5.063	5.170	4.762	4.791	628,848	-0.30(-5.92%)
May 12, 2005	5.117	5.204	5.049	5.092	503,652	-0.01(-0.19%)
May 11, 2005	5.112	5.117	4.898	5.102	716,513	+0.02(+0.38%)
May 10, 2005	5.034	5.107	4.937	5.083	1,038,335	+0.00(+0.10%)
May 09, 2005	4.864	5.078	4.810	5.078	396,158	+0.21(+4.40%)
May 06, 2005	4.791	4.864	4.645	4.864	544,371	+0.07(+1.52%)
May 05, 2005	4.718	4.796	4.621	4.791	400,741	+0.06(+1.34%)
May 04, 2005	4.801	4.815	4.708	4.728	442,821	-0.04(-0.92%)
May 03, 2005	4.752	4.839	4.621	4.771	477,933	-0.03(-0.61%)

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.