Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	1.888	1.911	1.850	1.878	844,062	+0.01(+0.66%)
Jul 28, 2005	1.800	1.896	1.797	1.866	1,222,125	+0.07(+3.64%)
Jul 27, 2005	1.749	1.806	1.733	1.800	1,212,225	+0.05(+2.99%)
Jul 26, 2005	1.701	1.750	1.672	1.748	993,585	+0.05(+2.74%)
Jul 25, 2005	1.647	1.733	1.636	1.701	2,057,349	+0.08(+4.93%)
Jul 22, 2005	1.540	1.661	1.539	1.621	1,326,033	+0.07(+4.74%)
Jul 21, 2005	1.394	1.598	1.383	1.548	2,785,731	+0.23(+17.06%)
Jul 20, 2005	1.322	1.339	1.320	1.322	489,966	+0.01(+0.51%)
Jul 19, 2005	1.283	1.333	1.283	1.316	410,025	+0.05(+3.59%)
Jul 18, 2005	1.211	1.281	1.211	1.270	381,408	+0.06(+5.35%)
Jul 15, 2005	1.199	1.222	1.172	1.206	416,688	+0.00(+0.00%)
Jul 14, 2005	1.219	1.222	1.167	1.206	682,194	-0.02(-1.81%)
Jul 13, 2005	1.261	1.273	1.203	1.228	364,722	-0.03(-2.73%)
Jul 12, 2005	1.312	1.312	1.244	1.262	331,287	-0.03(-2.66%)
Jul 11, 2005	1.294	1.302	1.276	1.297	394,194	+0.01(+0.78%)
Jul 08, 2005	1.311	1.311	1.274	1.287	220,320	-0.00(-0.17%)
Jul 07, 2005	1.306	1.317	1.257	1.289	544,710	+0.01(+0.78%)
Jul 06, 2005	1.264	1.291	1.257	1.279	361,101	+0.03(+2.13%)
Jul 05, 2005	1.250	1.267	1.209	1.252	792,900	+0.03(+2.18%)
Jul 01, 2005	1.228	1.273	1.200	1.226	741,300	+0.03(+2.61%)
Jun 30, 2005	1.122	1.234	1.122	1.194	1,253,481	+0.08(+6.75%)
Jun 29, 2005	1.176	1.176	1.106	1.119	402,231	-0.03(-2.89%)
Jun 28, 2005	1.200	1.200	1.143	1.152	347,580	-0.04(-2.99%)
Jun 27, 2005	1.212	1.222	1.183	1.188	481,674	+0.03(+2.59%)
Jun 24, 2005	1.194	1.206	1.137	1.158	204,915	-0.04(-3.07%)
Jun 23, 2005	1.222	1.222	1.189	1.194	473,922	-0.02(-1.38%)
Jun 22, 2005	1.209	1.234	1.197	1.211	255,267	+0.02(+2.06%)
Jun 21, 2005	1.198	1.198	1.168	1.187	177,678	+0.01(+0.57%)
Jun 20, 2005	1.222	1.232	1.167	1.180	298,947	-0.02(-1.67%)
Jun 17, 2005	1.190	1.211	1.167	1.200	272,370	+0.03(+2.37%)
Jun 16, 2005	1.167	1.186	1.154	1.172	295,119	+0.02(+1.54%)
Jun 15, 2005	1.122	1.167	1.111	1.154	295,704	+0.05(+4.11%)
Jun 14, 2005	1.122	1.122	1.098	1.109	120,936	+0.01(+1.32%)
Jun 13, 2005	1.124	1.127	1.091	1.094	221,919	-0.01(-1.11%)
Jun 10, 2005	1.089	1.128	1.088	1.107	154,236	+0.02(+1.86%)
Jun 09, 2005	1.107	1.107	1.074	1.086	104,040	-0.00(-0.43%)
Jun 08, 2005	1.113	1.116	1.087	1.091	103,086	-0.01(-1.11%)
Jun 07, 2005	1.094	1.111	1.087	1.103	194,910	+0.01(+0.71%)
Jun 06, 2005	1.133	1.137	1.089	1.096	169,629	-0.01(-1.20%)
Jun 03, 2005	1.087	1.117	1.083	1.109	488,238	+0.04(+3.53%)
Jun 02, 2005	1.104	1.111	1.057	1.071	259,488	-0.02(-1.93%)
Jun 01, 2005	1.050	1.106	1.050	1.092	361,764	+0.04(+4.13%)
May 31, 2005	1.056	1.078	1.044	1.049	187,374	+0.01(+0.75%)
May 27, 2005	1.044	1.080	1.029	1.041	164,103	-0.01(-0.95%)
May 26, 2005	1.096	1.096	1.032	1.051	392,121	-0.03(-2.37%)
May 25, 2005	1.100	1.110	1.076	1.077	258,639	-0.01(-0.72%)
May 24, 2005	1.108	1.111	1.074	1.084	343,200	+0.00(+0.41%)
May 23, 2005	1.117	1.126	1.078	1.080	416,943	-0.03(-2.61%)
May 20, 2005	1.107	1.112	1.081	1.109	246,861	-0.00(-0.30%)
May 19, 2005	1.100	1.131	1.072	1.112	459,042	+0.01(+1.11%)
May 18, 2005	1.078	1.161	1.067	1.100	920,700	+0.01(+1.02%)
May 17, 2005	1.160	1.160	1.056	1.089	1,322,775	-0.05(-4.30%)
May 16, 2005	1.201	1.206	1.131	1.138	949,161	-0.06(-4.66%)
May 13, 2005	1.217	1.228	1.139	1.193	420,312	-0.00(-0.37%)
May 12, 2005	1.220	1.229	1.183	1.198	656,601	-0.01(-1.10%)
May 11, 2005	1.226	1.283	1.122	1.211	2,718,219	-0.15(-11.31%)
May 10, 2005	1.411	1.411	1.347	1.366	789,648	-0.06(-4.28%)
May 09, 2005	1.448	1.476	1.408	1.427	286,188	-0.02(-1.61%)
May 06, 2005	1.429	1.482	1.426	1.450	185,178	+0.01(+0.38%)
May 05, 2005	1.517	1.548	1.438	1.444	566,676	-0.05(-3.63%)
May 04, 2005	1.446	1.517	1.429	1.499	530,544	+0.06(+4.17%)
May 03, 2005	1.344	1.444	1.343	1.439	555,582	+0.09(+6.67%)

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.