Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	6.005	6.043	6.002	6.024	197,752	+0.00(+0.05%)
Jun 29, 2005	5.983	6.043	5.983	6.021	245,702	+0.02(+0.37%)
Jun 28, 2005	5.951	6.021	5.951	5.999	233,793	+0.05(+0.80%)
Jun 27, 2005	5.970	5.983	5.941	5.951	224,391	-0.02(-0.27%)
Jun 24, 2005	5.967	6.002	5.938	5.967	229,092	-0.02(-0.37%)
Jun 23, 2005	6.024	6.024	5.973	5.989	233,793	-0.02(-0.32%)
Jun 22, 2005	5.992	6.043	5.973	6.008	254,163	+0.01(+0.21%)
Jun 21, 2005	6.005	6.028	5.983	5.996	205,900	-0.01(-0.16%)
Jun 20, 2005	6.024	6.053	5.989	6.005	293,965	-0.04(-0.74%)
Jun 17, 2005	6.056	6.069	6.034	6.050	281,115	-0.02(-0.26%)
Jun 16, 2005	6.031	6.079	5.999	6.066	224,391	+0.04(+0.58%)
Jun 15, 2005	6.063	6.082	6.021	6.031	285,816	+0.01(+0.16%)
Jun 14, 2005	6.056	6.056	6.018	6.021	216,869	-0.03(-0.42%)
Jun 13, 2005	5.964	6.056	5.964	6.047	295,845	+0.05(+0.85%)
Jun 10, 2005	5.996	6.015	5.970	5.996	252,596	-0.00(-0.05%)
Jun 09, 2005	5.935	5.999	5.925	5.999	230,345	+0.06(+1.08%)
Jun 08, 2005	5.967	5.983	5.935	5.935	259,491	-0.02(-0.32%)
Jun 07, 2005	5.980	6.012	5.948	5.954	303,993	-0.03(-0.53%)
Jun 06, 2005	5.999	5.999	5.951	5.986	188,350	-0.01(-0.21%)
Jun 03, 2005	6.008	6.015	5.952	5.999	232,226	-0.01(-0.16%)
Jun 02, 2005	6.024	6.031	5.970	6.008	178,635	-0.08(-1.31%)
Jun 01, 2005	6.085	6.149	6.075	6.088	314,962	+0.00(+0.06%)
May 31, 2005	6.082	6.091	6.031	6.085	305,874	+0.01(+0.10%)
May 27, 2005	6.037	6.079	6.028	6.079	190,544	+0.04(+0.69%)
May 26, 2005	6.047	6.072	5.976	6.037	219,376	+0.05(+0.91%)
May 25, 2005	6.063	6.063	5.957	5.983	281,742	-0.04(-0.69%)
May 24, 2005	5.989	6.024	5.954	6.024	319,036	+0.04(+0.59%)
May 23, 2005	5.903	6.031	5.903	5.989	251,970	+0.04(+0.75%)
May 20, 2005	5.913	5.945	5.862	5.945	215,929	+0.05(+0.87%)
May 19, 2005	5.846	5.894	5.830	5.894	229,719	+0.04(+0.71%)
May 18, 2005	5.804	5.871	5.798	5.852	248,836	+0.06(+1.05%)
May 17, 2005	5.766	5.791	5.718	5.791	244,448	+0.01(+0.22%)
May 16, 2005	5.734	5.779	5.696	5.779	249,149	+0.04(+0.72%)
May 13, 2005	5.728	5.753	5.683	5.737	171,427	+0.02(+0.33%)
May 12, 2005	5.775	5.795	5.664	5.718	211,855	-0.06(-0.99%)
May 11, 2005	5.807	5.807	5.712	5.775	227,211	+0.03(+0.56%)
May 10, 2005	5.823	5.823	5.744	5.744	326,558	-0.10(-1.75%)
May 09, 2005	5.884	5.887	5.846	5.846	195,245	-0.04(-0.60%)
May 06, 2005	5.935	5.935	5.855	5.881	177,695	-0.03(-0.54%)
May 05, 2005	5.903	5.948	5.887	5.913	176,128	-0.04(-0.64%)
May 04, 2005	5.897	5.951	5.852	5.951	261,372	+0.09(+1.52%)
May 03, 2005	5.839	5.871	5.775	5.862	227,525	+0.01(+0.11%)
May 02, 2005	5.884	5.913	5.807	5.855	189,604	-0.02(-0.38%)
Apr 29, 2005	5.855	5.878	5.823	5.878	174,874	+0.05(+0.88%)
Apr 28, 2005	5.999	5.999	5.827	5.827	262,312	-0.13(-2.25%)
Apr 27, 2005	5.957	5.964	5.858	5.961	194,618	+0.00(+0.05%)
Apr 26, 2005	5.842	5.999	5.839	5.957	380,148	+0.07(+1.19%)
Apr 25, 2005	5.795	5.900	5.785	5.887	274,848	+0.09(+1.60%)
Apr 22, 2005	5.737	5.795	5.731	5.795	286,443	+0.04(+0.72%)
Apr 21, 2005	5.696	5.769	5.673	5.753	247,582	+0.07(+1.24%)
Apr 20, 2005	5.705	5.744	5.641	5.683	250,716	-0.02(-0.34%)
Apr 19, 2005	5.641	5.744	5.606	5.702	281,115	+0.09(+1.65%)
Apr 18, 2005	5.600	5.664	5.555	5.610	382,656	-0.05(-0.96%)
Apr 15, 2005	5.807	5.852	5.651	5.664	569,753	-0.18(-3.01%)
Apr 14, 2005	5.973	6.005	5.785	5.839	382,969	-0.19(-3.17%)
Apr 13, 2005	6.079	6.079	5.983	6.031	213,735	-0.05(-0.89%)
Apr 12, 2005	6.005	6.095	5.976	6.085	261,058	+0.06(+0.95%)
Apr 11, 2005	6.031	6.059	5.999	6.028	164,846	-0.00(-0.05%)
Apr 08, 2005	6.031	6.053	6.018	6.031	167,353	+0.02(+0.37%)
Apr 07, 2005	5.973	6.040	5.973	6.008	157,951	+0.04(+0.59%)
Apr 06, 2005	5.967	6.012	5.951	5.973	227,211	+0.02(+0.38%)
Apr 05, 2005	5.945	6.018	5.941	5.951	176,755	-0.02(-0.27%)
Apr 04, 2005	6.040	6.043	5.951	5.967	270,147	-0.07(-1.16%)

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.