Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	7.003	7.030	6.967	6.968	5,631,037	-0.09(-1.33%)
May 27, 2005	7.030	7.064	7.002	7.062	4,181,689	+0.03(+0.43%)
May 26, 2005	6.880	7.063	6.874	7.032	7,253,732	+0.19(+2.72%)
May 25, 2005	6.820	6.859	6.763	6.846	3,182,824	+0.00(+0.04%)
May 24, 2005	6.901	6.901	6.820	6.843	3,750,344	-0.06(-0.89%)
May 23, 2005	6.869	6.941	6.833	6.904	3,299,493	+0.03(+0.45%)
May 20, 2005	6.865	6.881	6.829	6.873	5,015,671	+0.02(+0.36%)
May 19, 2005	6.905	6.942	6.790	6.848	10,419,626	-0.14(-2.04%)
May 18, 2005	6.654	7.009	6.631	6.991	12,894,706	+0.45(+6.90%)
May 17, 2005	6.494	6.554	6.463	6.540	5,335,499	+0.03(+0.40%)
May 16, 2005	6.506	6.594	6.498	6.514	3,525,838	+0.01(+0.23%)
May 13, 2005	6.586	6.604	6.459	6.499	3,735,622	-0.07(-1.14%)
May 12, 2005	6.574	6.617	6.528	6.574	3,070,939	-0.01(-0.08%)
May 11, 2005	6.566	6.594	6.503	6.579	3,227,357	+0.02(+0.25%)
May 10, 2005	6.575	6.603	6.533	6.563	2,418,033	-0.03(-0.49%)
May 09, 2005	6.555	6.642	6.514	6.596	4,460,296	+0.05(+0.73%)
May 06, 2005	6.551	6.630	6.524	6.548	3,119,888	+0.01(+0.19%)
May 05, 2005	6.620	6.627	6.529	6.536	4,400,673	-0.08(-1.27%)
May 04, 2005	6.535	6.624	6.533	6.620	5,265,203	+0.10(+1.52%)
May 03, 2005	6.419	6.552	6.419	6.521	6,068,270	+0.11(+1.76%)
May 02, 2005	6.380	6.461	6.357	6.408	5,247,537	+0.03(+0.45%)
Apr 29, 2005	6.320	6.391	6.268	6.380	6,295,720	-0.02(-0.28%)
Apr 28, 2005	6.419	6.487	6.377	6.397	7,248,948	-0.11(-1.65%)
Apr 27, 2005	6.507	6.535	6.439	6.505	4,713,509	-0.02(-0.37%)
Apr 26, 2005	6.554	6.657	6.529	6.529	6,992,423	-0.02(-0.33%)
Apr 25, 2005	6.509	6.559	6.490	6.551	7,218,768	+0.05(+0.75%)
Apr 22, 2005	6.404	6.520	6.388	6.502	9,779,234	+0.09(+1.44%)
Apr 21, 2005	6.589	6.665	6.339	6.410	19,313,352	-0.29(-4.30%)
Apr 20, 2005	6.821	6.829	6.692	6.698	6,644,623	-0.12(-1.81%)
Apr 19, 2005	6.797	6.848	6.791	6.821	4,261,186	+0.06(+0.82%)
Apr 18, 2005	6.816	6.817	6.706	6.766	5,046,218	-0.06(-0.82%)
Apr 15, 2005	6.848	6.900	6.794	6.821	6,792,208	-0.06(-0.89%)
Apr 14, 2005	6.867	6.912	6.833	6.882	7,527,923	-0.01(-0.18%)
Apr 13, 2005	6.963	6.988	6.873	6.895	4,810,672	-0.07(-0.98%)
Apr 12, 2005	6.801	6.999	6.790	6.963	4,551,570	+0.12(+1.83%)
Apr 11, 2005	6.878	6.878	6.772	6.838	5,121,667	-0.04(-0.59%)
Apr 08, 2005	6.938	6.972	6.874	6.878	4,228,798	-0.12(-1.71%)
Apr 07, 2005	7.020	7.039	6.967	6.998	4,466,185	-0.01(-0.21%)
Apr 06, 2005	6.996	7.049	6.983	7.013	4,126,482	+0.02(+0.23%)
Apr 05, 2005	6.963	7.049	6.963	6.996	4,208,188	+0.01(+0.08%)
Apr 04, 2005	6.923	6.998	6.886	6.991	4,004,661	+0.04(+0.51%)
Apr 01, 2005	7.010	7.102	6.920	6.956	7,715,992	-0.08(-1.18%)
Mar 31, 2005	7.030	7.070	6.971	7.039	7,393,956	-0.16(-2.25%)
Mar 30, 2005	7.104	7.200	7.088	7.200	4,340,683	+0.05(+0.65%)
Mar 29, 2005	7.200	7.230	7.131	7.154	7,310,779	-0.07(-1.00%)
Mar 28, 2005	7.121	7.276	7.121	7.226	8,978,743	+0.12(+1.66%)
Mar 24, 2005	6.963	7.123	6.915	7.108	9,125,592	+0.23(+3.40%)
Mar 23, 2005	6.949	6.953	6.852	6.874	5,081,918	-0.05(-0.75%)
Mar 22, 2005	6.929	7.006	6.896	6.926	5,827,203	+0.00(+0.06%)
Mar 21, 2005	6.828	6.926	6.786	6.922	3,752,184	+0.07(+0.99%)
Mar 18, 2005	6.847	6.878	6.798	6.854	6,230,208	-0.01(-0.20%)
Mar 17, 2005	6.965	6.965	6.839	6.867	5,176,137	-0.10(-1.40%)
Mar 16, 2005	6.983	7.009	6.927	6.965	5,499,646	-0.05(-0.74%)
Mar 15, 2005	7.006	7.044	6.973	7.017	6,493,358	+0.02(+0.29%)
Mar 14, 2005	6.905	7.007	6.872	6.996	6,108,387	+0.10(+1.38%)
Mar 11, 2005	6.797	6.908	6.786	6.901	4,389,632	+0.10(+1.44%)
Mar 10, 2005	6.842	6.874	6.772	6.804	4,705,412	-0.02(-0.30%)
Mar 09, 2005	6.908	6.910	6.798	6.824	4,970,034	-0.11(-1.63%)
Mar 08, 2005	6.956	6.968	6.867	6.937	4,642,845	-0.03(-0.45%)
Mar 07, 2005	6.806	7.028	6.806	6.968	6,239,409	+0.17(+2.44%)
Mar 04, 2005	6.813	6.829	6.732	6.802	5,934,671	+0.02(+0.34%)
Mar 03, 2005	6.806	6.886	6.732	6.779	6,154,760	-0.02(-0.34%)
Mar 02, 2005	6.700	6.867	6.700	6.802	6,675,539	+0.11(+1.64%)

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.