Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	10.16	10.20	10.08	10.08	1,677,118	-0.06(-0.55%)
Jun 29, 2005	9.975	10.18	9.968	10.14	1,745,966	+0.14(+1.40%)
Jun 28, 2005	9.895	10.03	9.857	9.997	1,834,984	+0.13(+1.35%)
Jun 27, 2005	9.715	9.883	9.710	9.864	1,692,268	+0.12(+1.23%)
Jun 24, 2005	9.819	9.919	9.696	9.745	1,748,821	-0.07(-0.72%)
Jun 23, 2005	9.874	9.961	9.755	9.816	1,777,744	-0.20(-1.99%)
Jun 22, 2005	10.01	10.09	9.919	10.01	943,110	+0.02(+0.24%)
Jun 21, 2005	10.00	10.06	9.907	9.991	686,385	-0.00(-0.03%)
Jun 20, 2005	10.03	10.05	9.935	9.994	1,517,220	-0.03(-0.35%)
Jun 17, 2005	9.921	10.05	9.855	10.03	2,960,935	+0.15(+1.47%)
Jun 16, 2005	9.668	9.885	9.656	9.883	1,312,084	+0.20(+2.06%)
Jun 15, 2005	9.649	9.689	9.526	9.684	1,163,691	+0.07(+0.74%)
Jun 14, 2005	9.585	9.635	9.576	9.613	1,611,104	+0.03(+0.27%)
Jun 13, 2005	9.550	9.701	9.462	9.587	1,136,306	+0.06(+0.64%)
Jun 10, 2005	9.628	9.630	9.497	9.526	1,073,730	-0.08(-0.87%)
Jun 09, 2005	9.594	9.649	9.523	9.609	1,492,058	-0.01(-0.07%)
Jun 08, 2005	9.809	9.809	9.592	9.616	1,591,030	-0.18(-1.84%)
Jun 07, 2005	9.919	9.992	9.788	9.796	1,205,989	-0.11(-1.10%)
Jun 06, 2005	9.876	9.933	9.868	9.906	803,569	+0.03(+0.32%)
Jun 03, 2005	9.952	9.973	9.862	9.874	1,159,826	-0.06(-0.56%)
Jun 02, 2005	9.991	10.03	9.914	9.930	1,253,620	-0.08(-0.76%)
Jun 01, 2005	9.904	10.04	9.883	10.01	1,387,141	+0.10(+1.03%)
May 31, 2005	10.03	10.05	9.795	9.904	1,925,283	-0.17(-1.65%)
May 27, 2005	10.13	10.13	9.944	10.07	1,636,561	-0.16(-1.61%)
May 26, 2005	10.15	10.33	10.14	10.23	1,854,091	+0.11(+1.13%)
May 25, 2005	10.26	10.26	10.04	10.12	1,078,284	-0.15(-1.45%)
May 24, 2005	10.07	10.30	10.00	10.27	2,882,775	+0.23(+2.33%)
May 23, 2005	10.01	10.13	10.01	10.04	1,197,881	-0.01(-0.12%)
May 20, 2005	9.989	10.09	9.956	10.05	1,583,350	+0.02(+0.17%)
May 19, 2005	9.900	10.05	9.900	10.03	1,208,959	+0.09(+0.94%)
May 18, 2005	9.668	9.947	9.658	9.937	2,277,820	+0.29(+2.96%)
May 17, 2005	9.547	9.653	9.485	9.651	1,290,968	+0.05(+0.54%)
May 16, 2005	9.417	9.615	9.403	9.599	1,417,204	+0.17(+1.86%)
May 13, 2005	9.535	9.615	9.320	9.424	1,956,324	-0.11(-1.11%)
May 12, 2005	9.554	9.592	9.455	9.530	2,341,504	-0.05(-0.49%)
May 11, 2005	9.509	9.596	9.453	9.576	2,263,870	+0.09(+0.91%)
May 10, 2005	9.483	9.540	9.427	9.490	2,365,250	-0.08(-0.80%)
May 09, 2005	9.540	9.571	9.457	9.566	1,330,331	+0.01(+0.11%)
May 06, 2005	9.540	9.609	9.528	9.556	1,991,897	+0.02(+0.18%)
May 05, 2005	9.417	9.563	9.381	9.538	2,718,011	+0.10(+1.08%)
May 04, 2005	9.164	9.469	9.084	9.436	4,407,659	+0.30(+3.32%)
May 03, 2005	9.062	9.183	9.062	9.133	1,827,228	+0.05(+0.57%)
May 02, 2005	8.910	9.135	8.910	9.081	2,297,686	+0.14(+1.59%)
Apr 29, 2005	8.821	8.949	8.811	8.939	2,189,123	+0.14(+1.59%)
Apr 28, 2005	8.795	8.937	8.719	8.799	2,911,222	-0.01(-0.06%)
Apr 27, 2005	8.404	8.811	8.364	8.804	5,481,969	+0.61(+7.44%)
Apr 26, 2005	8.274	8.334	8.194	8.194	1,882,001	-0.12(-1.46%)
Apr 25, 2005	8.305	8.379	8.248	8.315	2,093,294	+0.05(+0.57%)
Apr 22, 2005	8.445	8.525	8.220	8.269	1,699,411	-0.22(-2.55%)
Apr 21, 2005	8.414	8.539	8.414	8.485	2,164,806	+0.13(+1.60%)
Apr 20, 2005	8.518	8.518	8.340	8.352	1,626,967	-0.14(-1.61%)
Apr 19, 2005	8.357	8.518	8.340	8.489	2,217,546	+0.13(+1.58%)
Apr 18, 2005	8.275	8.431	8.175	8.357	2,219,087	+0.07(+0.84%)
Apr 15, 2005	8.343	8.463	8.248	8.288	1,998,146	-0.04(-0.44%)
Apr 14, 2005	8.449	8.449	8.229	8.324	2,758,872	-0.10(-1.16%)
Apr 13, 2005	8.608	8.617	8.355	8.422	2,310,642	-0.22(-2.56%)
Apr 12, 2005	8.502	8.679	8.492	8.643	2,576,681	+0.12(+1.38%)
Apr 11, 2005	8.622	8.690	8.454	8.525	2,552,869	-0.07(-0.83%)
Apr 08, 2005	8.750	8.823	8.570	8.596	2,485,701	-0.21(-2.36%)
Apr 07, 2005	8.835	8.847	8.728	8.804	1,250,061	-0.00(-0.04%)
Apr 06, 2005	8.913	8.944	8.807	8.807	1,102,150	-0.06(-0.72%)
Apr 05, 2005	8.835	8.915	8.830	8.871	1,728,112	+0.04(+0.45%)
Apr 04, 2005	8.851	8.920	8.703	8.832	1,582,522	-0.04(-0.47%)

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.