Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	5.527	5.527	5.092	5.117	37,778	-0.26(-4.86%)
Jun 29, 2005	5.247	5.397	5.223	5.378	33,939	+0.09(+1.65%)
Jun 28, 2005	5.129	5.502	5.129	5.291	35,229	+0.04(+0.71%)
Jun 27, 2005	5.260	5.285	5.179	5.254	23,402	-0.03(-0.59%)
Jun 24, 2005	5.279	5.347	5.260	5.285	18,898	-0.10(-1.85%)
Jun 23, 2005	5.560	5.608	5.384	5.384	41,834	-0.12(-2.15%)
Jun 22, 2005	5.596	5.596	5.471	5.502	36,555	-0.07(-1.33%)
Jun 21, 2005	5.533	5.596	5.471	5.576	41,496	+0.17(+3.21%)
Jun 20, 2005	5.490	5.491	5.322	5.403	20,598	-0.05(-0.91%)
Jun 17, 2005	5.303	5.453	5.303	5.453	32,744	+0.06(+1.04%)
Jun 16, 2005	5.596	5.596	5.303	5.397	62,010	-0.12(-2.25%)
Jun 15, 2005	5.596	5.596	5.341	5.521	79,434	-0.07(-1.33%)
Jun 14, 2005	5.247	5.739	5.179	5.596	78,529	+0.22(+4.05%)
Jun 13, 2005	5.652	5.707	5.378	5.378	74,046	-0.25(-4.42%)
Jun 10, 2005	5.819	5.819	5.471	5.627	52,718	-0.02(-0.44%)
Jun 09, 2005	5.670	5.782	5.627	5.652	34,513	-0.04(-0.76%)
Jun 08, 2005	5.906	5.975	5.689	5.695	77,927	-0.29(-4.78%)
Jun 07, 2005	5.819	6.093	5.819	5.981	41,368	+0.12(+2.01%)
Jun 06, 2005	5.844	6.093	5.751	5.863	23,844	-0.01(-0.21%)
Jun 03, 2005	6.081	6.112	5.795	5.875	39,171	-0.09(-1.55%)
Jun 02, 2005	5.807	6.155	5.782	5.968	103,332	+0.12(+2.01%)
Jun 01, 2005	5.981	6.348	5.826	5.851	175,816	-0.25(-4.08%)
May 31, 2005	5.925	6.578	5.714	6.099	790,823	+0.51(+9.12%)
May 27, 2005	5.067	5.589	5.048	5.589	138,710	+0.53(+10.58%)
May 26, 2005	5.285	5.353	5.036	5.055	82,765	-0.24(-4.61%)
May 25, 2005	5.223	5.299	5.173	5.299	16,600	+0.08(+1.46%)
May 24, 2005	5.378	5.378	5.148	5.223	33,615	-0.21(-3.78%)
May 23, 2005	5.440	5.682	5.409	5.428	55,644	-0.01(-0.23%)
May 20, 2005	5.160	5.596	4.986	5.440	134,685	+0.33(+6.45%)
May 19, 2005	5.036	5.341	4.912	5.111	144,491	+0.16(+3.25%)
May 18, 2005	5.117	5.117	4.825	4.950	281,954	-0.17(-3.27%)
May 17, 2005	5.378	5.409	5.005	5.117	139,323	-0.09(-1.79%)
May 16, 2005	5.596	5.782	5.204	5.210	225,963	-0.33(-5.95%)
May 13, 2005	6.373	6.460	5.471	5.540	402,326	-0.83(-13.08%)
May 12, 2005	6.373	6.839	6.074	6.373	610,049	+0.15(+2.41%)
May 11, 2005	5.770	6.522	5.608	6.224	578,765	+0.48(+8.45%)
May 10, 2005	6.528	6.932	5.558	5.739	1,187,034	+1.39(+31.86%)
May 09, 2005	4.551	4.850	4.352	4.352	10,597	+0.01(+0.14%)
May 06, 2005	4.309	4.346	4.309	4.346	5,098	+0.06(+1.30%)
May 05, 2005	4.290	4.290	4.290	4.290	0	+0.00(+0.00%)
May 04, 2005	4.041	4.290	4.041	4.290	4,181	+0.25(+6.15%)
May 03, 2005	3.799	4.197	3.799	4.041	12,063	-0.07(-1.66%)
May 02, 2005	4.601	4.601	4.110	4.110	562	-0.40(-8.95%)
Apr 29, 2005	4.352	4.514	4.352	4.514	966	+0.11(+2.54%)
Apr 28, 2005	4.291	4.402	4.291	4.402	562	+0.05(+1.14%)
Apr 27, 2005	4.414	4.508	4.352	4.352	1,622	-0.03(-0.71%)
Apr 26, 2005	4.210	4.383	4.210	4.383	353	+0.04(+0.86%)
Apr 25, 2005	4.166	4.346	4.166	4.346	1,989	+0.14(+3.40%)
Apr 22, 2005	4.296	4.296	4.072	4.203	8,001	+0.06(+1.35%)
Apr 21, 2005	4.389	4.389	4.135	4.147	14,797	-0.33(-7.36%)
Apr 20, 2005	4.445	4.607	4.358	4.476	11,788	+0.05(+1.12%)
Apr 19, 2005	4.501	4.600	4.383	4.427	11,167	-0.30(-6.32%)
Apr 18, 2005	4.663	4.725	4.557	4.725	2,412	+0.06(+1.20%)
Apr 15, 2005	4.669	4.669	4.669	4.669	0	+0.00(+0.00%)
Apr 14, 2005	5.017	5.017	4.669	4.669	7,023	+0.19(+4.31%)
Apr 13, 2005	4.514	4.651	4.476	4.476	2,185	-0.17(-3.61%)
Apr 12, 2005	4.632	4.725	4.588	4.644	5,632	-0.10(-2.10%)
Apr 11, 2005	4.744	4.744	4.744	4.744	0	+0.00(+0.00%)
Apr 08, 2005	5.278	5.278	4.738	4.744	6,909	-0.32(-6.27%)
Apr 07, 2005	4.756	5.061	4.756	5.061	13,452	+0.14(+2.78%)
Apr 06, 2005	4.919	5.114	4.919	4.924	2,573	-0.17(-3.41%)
Apr 05, 2005	5.260	5.260	5.098	5.098	482	-0.35(-6.45%)
Apr 04, 2005	5.477	5.477	5.449	5.449	566	+0.19(+3.59%)

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.