Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	5.857	5.886	5.783	5.783	2,821,861	-0.07(-1.23%)
May 27, 2005	5.917	5.917	5.837	5.855	2,354,710	-0.02(-0.30%)
May 26, 2005	6.396	6.396	5.851	5.872	7,302,829	-0.52(-8.15%)
May 25, 2005	6.442	6.462	6.333	6.394	1,432,188	-0.06(-1.00%)
May 24, 2005	6.423	6.462	6.347	6.458	1,764,624	+0.05(+0.85%)
May 23, 2005	6.413	6.417	6.351	6.403	978,866	-0.01(-0.18%)
May 20, 2005	6.378	6.417	6.362	6.415	759,121	+0.03(+0.49%)
May 19, 2005	6.405	6.411	6.366	6.384	525,033	-0.02(-0.34%)
May 18, 2005	6.364	6.415	6.347	6.405	809,831	+0.04(+0.64%)
May 17, 2005	6.325	6.364	6.277	6.364	1,248,810	+0.04(+0.62%)
May 16, 2005	6.355	6.403	6.317	6.325	1,373,794	-0.03(-0.49%)
May 13, 2005	6.366	6.376	6.308	6.357	1,363,037	+0.00(+0.03%)
May 12, 2005	6.364	6.427	6.341	6.355	1,670,374	-0.02(-0.28%)
May 11, 2005	6.319	6.380	6.284	6.372	3,196,300	+0.08(+1.27%)
May 10, 2005	6.200	6.308	6.175	6.292	4,127,017	+0.09(+1.48%)
May 09, 2005	6.218	6.228	6.173	6.200	1,495,704	-0.04(-0.66%)
May 06, 2005	6.243	6.290	6.222	6.241	814,954	-0.00(-0.03%)
May 05, 2005	6.255	6.325	6.220	6.243	1,672,423	-0.04(-0.65%)
May 04, 2005	6.200	6.317	6.195	6.284	1,762,575	+0.08(+1.29%)
May 03, 2005	6.099	6.239	6.087	6.204	1,414,772	+0.10(+1.57%)
May 02, 2005	6.118	6.150	6.056	6.109	962,987	+0.03(+0.48%)
Apr 29, 2005	6.070	6.081	5.986	6.079	1,245,225	+0.01(+0.23%)
Apr 28, 2005	6.083	6.111	6.052	6.066	1,469,581	-0.03(-0.51%)
Apr 27, 2005	6.007	6.105	5.982	6.097	1,267,763	+0.07(+1.17%)
Apr 26, 2005	6.003	6.056	5.993	6.027	1,250,859	+0.00(+0.06%)
Apr 25, 2005	5.993	6.052	5.978	6.023	1,145,853	+0.07(+1.15%)
Apr 22, 2005	5.909	6.038	5.902	5.954	2,519,135	+0.06(+1.09%)
Apr 21, 2005	5.935	6.017	5.857	5.890	3,942,103	+0.17(+2.93%)
Apr 20, 2005	5.786	5.796	5.697	5.722	1,610,955	-0.08(-1.38%)
Apr 19, 2005	5.794	5.806	5.759	5.802	1,931,098	+0.00(+0.00%)
Apr 18, 2005	5.861	5.892	5.769	5.802	1,311,814	-0.08(-1.33%)
Apr 15, 2005	5.908	5.929	5.867	5.880	1,058,262	-0.03(-0.43%)
Apr 14, 2005	5.950	5.968	5.902	5.906	1,106,411	-0.04(-0.75%)
Apr 13, 2005	5.984	5.984	5.939	5.950	807,270	-0.02(-0.39%)
Apr 12, 2005	5.923	6.003	5.900	5.974	1,084,898	+0.03(+0.53%)
Apr 11, 2005	6.023	6.036	5.941	5.943	731,461	-0.07(-1.17%)
Apr 08, 2005	6.032	6.046	5.984	6.013	1,966,954	-0.05(-0.81%)
Apr 07, 2005	6.040	6.111	6.025	6.062	1,151,487	-0.01(-0.13%)
Apr 06, 2005	6.095	6.099	6.042	6.070	757,072	-0.02(-0.38%)
Apr 05, 2005	6.052	6.107	6.025	6.093	984,501	+0.04(+0.68%)
Apr 04, 2005	6.054	6.062	6.009	6.052	624,917	+0.01(+0.13%)
Apr 01, 2005	6.097	6.111	6.007	6.044	1,108,460	-0.03(-0.48%)
Mar 31, 2005	6.032	6.075	6.019	6.073	1,230,882	+0.03(+0.45%)
Mar 30, 2005	5.988	6.046	5.950	6.046	1,081,312	+0.08(+1.37%)
Mar 29, 2005	6.003	6.015	5.941	5.964	1,311,814	-0.02(-0.39%)
Mar 28, 2005	6.077	6.083	5.988	5.988	1,192,465	-0.05(-0.84%)
Mar 24, 2005	6.085	6.087	6.021	6.038	1,017,796	-0.03(-0.45%)
Mar 23, 2005	6.068	6.118	6.029	6.066	1,705,205	+0.03(+0.52%)
Mar 22, 2005	6.042	6.073	6.001	6.034	1,286,203	+0.02(+0.36%)
Mar 21, 2005	6.107	6.120	6.001	6.013	1,778,966	-0.10(-1.69%)
Mar 18, 2005	6.101	6.148	6.029	6.116	7,768,956	-0.00(-0.06%)
Mar 17, 2005	6.023	6.195	5.986	6.120	3,922,639	+0.07(+1.13%)
Mar 16, 2005	5.984	6.070	5.984	6.052	2,202,066	+0.09(+1.51%)
Mar 15, 2005	6.056	6.073	5.927	5.962	2,026,884	-0.11(-1.86%)
Mar 14, 2005	5.974	6.101	5.960	6.075	1,991,540	+0.11(+1.90%)
Mar 11, 2005	5.999	6.029	5.958	5.962	1,199,124	-0.04(-0.62%)
Mar 10, 2005	6.009	6.027	5.933	5.999	1,046,481	+0.00(+0.00%)
Mar 09, 2005	6.023	6.052	5.960	5.999	1,685,741	-0.03(-0.42%)
Mar 08, 2005	6.099	6.101	5.941	6.025	3,005,751	-0.12(-2.00%)
Mar 07, 2005	6.236	6.236	6.130	6.148	1,367,135	-0.09(-1.38%)
Mar 04, 2005	6.277	6.290	6.212	6.234	1,238,054	-0.01(-0.22%)
Mar 03, 2005	6.259	6.259	6.165	6.247	1,355,354	+0.00(+0.03%)
Mar 02, 2005	6.212	6.261	6.136	6.245	1,810,724	+0.03(+0.53%)

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.