Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.559	6.575	6.511	6.567	64,408	+0.04(+0.62%)
Jul 28, 2005	6.527	6.575	6.527	6.527	20,368	-0.02(-0.37%)
Jul 27, 2005	6.640	6.648	6.551	6.551	32,365	-0.09(-1.33%)
Jul 26, 2005	6.608	6.688	6.567	6.640	14,519	+0.05(+0.73%)
Jul 25, 2005	6.672	6.680	6.543	6.591	42,500	-0.02(-0.24%)
Jul 22, 2005	6.648	6.656	6.535	6.608	20,161	-0.06(-0.85%)
Jul 21, 2005	6.608	6.688	6.551	6.664	35,368	+0.10(+1.47%)
Jul 20, 2005	6.656	6.656	6.527	6.567	137,201	-0.12(-1.81%)
Jul 19, 2005	6.753	6.809	6.688	6.688	24,102	-0.10(-1.43%)
Jul 18, 2005	6.648	6.801	6.648	6.785	30,881	+0.08(+1.20%)
Jul 15, 2005	6.938	6.938	6.704	6.704	52,775	-0.10(-1.42%)
Jul 14, 2005	6.922	6.922	6.769	6.801	25,255	-0.02(-0.35%)
Jul 13, 2005	6.881	6.891	6.793	6.825	15,922	-0.02(-0.35%)
Jul 12, 2005	6.841	6.922	6.833	6.849	77,707	-0.06(-0.82%)
Jul 11, 2005	6.873	6.970	6.777	6.906	124,983	+0.09(+1.30%)
Jul 08, 2005	6.809	6.898	6.736	6.817	59,254	+0.05(+0.71%)
Jul 07, 2005	6.849	6.849	6.664	6.769	17,772	-0.03(-0.47%)
Jul 06, 2005	6.769	6.890	6.680	6.801	48,419	+0.06(+0.84%)
Jul 05, 2005	6.914	6.914	6.736	6.745	27,302	-0.10(-1.53%)
Jul 01, 2005	6.728	6.849	6.728	6.849	9,183	+0.02(+0.35%)
Jun 30, 2005	6.817	6.825	6.793	6.825	28,347	+0.03(+0.47%)
Jun 29, 2005	6.881	6.881	6.793	6.793	28,245	-0.02(-0.24%)
Jun 28, 2005	6.825	6.890	6.761	6.809	137,239	+0.08(+1.20%)
Jun 27, 2005	6.728	6.728	6.648	6.728	15,034	+0.02(+0.36%)
Jun 24, 2005	6.672	6.704	6.624	6.704	42,814	+0.02(+0.24%)
Jun 23, 2005	6.704	6.704	6.616	6.688	122,766	+0.04(+0.61%)
Jun 22, 2005	6.559	6.648	6.543	6.648	53,363	+0.07(+1.10%)
Jun 21, 2005	6.736	6.849	6.519	6.575	78,773	-0.03(-0.49%)
Jun 20, 2005	6.736	6.736	6.583	6.608	41,004	+0.04(+0.61%)
Jun 17, 2005	6.245	6.680	6.164	6.567	72,662	-0.06(-0.97%)
Jun 16, 2005	6.664	6.664	6.616	6.632	41,067	-0.03(-0.48%)
Jun 15, 2005	6.825	6.825	6.599	6.664	101,899	-0.06(-0.84%)
Jun 14, 2005	6.325	6.720	6.325	6.720	107,787	+0.23(+3.60%)
Jun 13, 2005	6.446	6.495	6.285	6.487	167,446	+0.20(+3.21%)
Jun 10, 2005	6.559	6.559	6.285	6.285	88,287	+0.31(+5.26%)
Jun 09, 2005	5.979	5.987	5.947	5.971	31,025	+0.04(+0.68%)
Jun 08, 2005	6.027	6.027	5.931	5.931	10,672	-0.04(-0.67%)
Jun 07, 2005	5.882	6.076	5.802	5.971	44,490	+0.03(+0.54%)
Jun 06, 2005	5.874	5.963	5.826	5.939	5,385	+0.15(+2.50%)
Jun 03, 2005	5.681	5.810	5.681	5.794	24,013	+0.10(+1.70%)
Jun 02, 2005	5.697	5.802	5.649	5.697	13,551	+0.03(+0.57%)
Jun 01, 2005	5.254	5.721	5.254	5.665	29,975	+0.02(+0.43%)
May 31, 2005	5.665	5.761	5.536	5.641	32,176	+0.10(+1.74%)
May 27, 2005	5.568	5.568	5.447	5.544	18,863	-0.02(-0.43%)
May 26, 2005	5.721	5.729	5.286	5.568	30,651	-0.07(-1.29%)
May 25, 2005	5.471	5.721	5.471	5.641	15,512	+0.08(+1.45%)
May 24, 2005	5.359	5.560	5.222	5.560	48,523	+0.20(+3.76%)
May 23, 2005	5.262	5.512	5.230	5.359	57,503	+0.04(+0.76%)
May 20, 2005	5.238	5.342	5.238	5.318	26,433	+0.08(+1.54%)
May 19, 2005	5.423	5.471	5.012	5.238	99,205	-0.10(-1.96%)
May 18, 2005	5.302	5.504	5.270	5.342	17,994	+0.05(+0.91%)
May 17, 2005	5.479	5.479	5.254	5.294	35,611	-0.05(-0.91%)
May 16, 2005	5.415	5.455	5.286	5.342	40,705	-0.03(-0.60%)
May 13, 2005	5.326	5.463	5.326	5.375	23,046	-0.19(-3.33%)
May 12, 2005	5.560	5.592	5.560	5.560	8,190	-0.11(-1.99%)
May 11, 2005	5.584	5.721	5.487	5.673	48,498	+0.02(+0.28%)
May 10, 2005	5.568	5.761	5.560	5.657	14,517	+0.01(+0.14%)
May 09, 2005	5.560	5.761	5.560	5.649	31,273	+0.01(+0.14%)
May 06, 2005	5.439	5.745	5.439	5.641	41,264	+0.30(+5.58%)
May 05, 2005	5.141	5.359	4.923	5.342	58,055	+0.12(+2.31%)
May 04, 2005	5.294	6.035	5.197	5.222	84,164	-0.02(-0.31%)
May 03, 2005	5.359	5.399	5.238	5.238	41,458	-0.11(-2.11%)

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.