Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	7154	7218	7154	7194	28,600	+73.97(+1.04%)
Jun 29, 2005	7059	7125	7034	7120	14,200	+70.88(+1.01%)
Jun 28, 2005	7159	7175	7036	7049	17,400	-102.08(-1.43%)
Jun 27, 2005	7136	7228	7134	7151	18,400	+2.46(+0.03%)
Jun 24, 2005	7104	7178	7058	7149	15,400	+28.86(+0.41%)
Jun 23, 2005	7143	7157	7090	7120	20,800	-25.58(-0.36%)
Jun 22, 2005	7080	7167	7080	7145	37,200	+68.82(+0.97%)
Jun 21, 2005	6986	7084	6968	7077	19,000	+91.97(+1.32%)
Jun 20, 2005	6940	7002	6940	6985	24,400	+78.03(+1.13%)
Jun 17, 2005	6913	6922	6856	6907	11,000	+6.11(+0.09%)
Jun 16, 2005	6906	6933	6869	6900	12,600	-6.57(-0.10%)
Jun 15, 2005	6877	6916	6858	6907	9,800	+46.80(+0.68%)
Jun 14, 2005	6848	6865	6819	6860	9,200	+27.50(+0.40%)
Jun 13, 2005	6790	6844	6757	6833	8,400	+50.69(+0.75%)
Jun 10, 2005	6834	6884	6774	6782	10,200	-50.54(-0.74%)
Jun 09, 2005	6859	6863	6813	6833	14,600	-25.71(-0.37%)
Jun 08, 2005	6768	6863	6768	6858	10,000	+76.99(+1.14%)
Jun 07, 2005	6757	6795	6737	6781	8,400	+23.06(+0.34%)
Jun 06, 2005	6747	6814	6741	6758	9,800	+9.34(+0.14%)
Jun 03, 2005	6665	6761	6648	6749	12,200	+93.29(+1.40%)
Jun 02, 2005	6733	6757	6647	6656	9,400	-74.34(-1.10%)
Jun 01, 2005	6729	6763	6710	6730	9,800	+14.79(+0.22%)
May 31, 2005	6666	6722	6648	6715	8,600	+51.56(+0.77%)
May 30, 2005	6697	6725	6643	6664	9,600	-44.17(-0.66%)
May 27, 2005	6690	6773	6689	6708	15,400	+36.94(+0.55%)
May 26, 2005	6599	6685	6588	6671	13,800	+73.18(+1.11%)
May 25, 2005	6567	6612	6538	6598	10,800	+32.23(+0.49%)
May 24, 2005	6563	6579	6523	6565	10,400	+25.54(+0.39%)
May 23, 2005	6504	6550	6499	6540	8,200	+40.33(+0.62%)
May 20, 2005	6462	6513	6439	6500	11,400	+20.56(+0.32%)
May 19, 2005	6461	6538	6460	6479	11,400	+31.94(+0.50%)
May 18, 2005	6457	6457	6381	6447	14,800	-19.00(-0.29%)
May 17, 2005	6545	6569	6451	6466	11,800	-62.03(-0.95%)
May 16, 2005	6457	6532	6457	6528	8,400	+76.49(+1.19%)
May 13, 2005	6448	6463	6419	6452	29,000	-5.28(-0.08%)
May 12, 2005	6443	6482	6432	6457	10,000	+11.69(+0.18%)
May 11, 2005	6420	6454	6381	6445	10,600	-9.58(-0.15%)
May 10, 2005	6486	6495	6440	6455	12,600	-26.64(-0.41%)
May 09, 2005	6392	6486	6392	6481	11,600	+92.87(+1.45%)
May 06, 2005	6367	6402	6334	6388	13,800	+28.83(+0.45%)
May 05, 2005	6322	6391	6322	6360	9,800	+70.10(+1.11%)
May 04, 2005	6219	6295	6219	6290	9,600	+72.78(+1.17%)
May 03, 2005	6200	6246	6189	6217	12,600	+21.62(+0.35%)
May 02, 2005	6183	6224	6141	6195	12,200	+40.71(+0.66%)
Apr 29, 2005	6283	6288	6138	6154	14,000	-129.76(-2.06%)
Apr 28, 2005	6272	6293	6233	6284	14,800	+5.70(+0.09%)
Apr 27, 2005	6324	6358	6258	6278	14,000	-61.48(-0.97%)
Apr 26, 2005	6374	6378	6324	6340	8,800	-37.87(-0.59%)
Apr 25, 2005	6339	6392	6308	6378	11,000	+31.28(+0.49%)
Apr 22, 2005	6330	6374	6303	6347	12,800	+47.37(+0.75%)
Apr 21, 2005	6249	6306	6174	6299	14,600	+55.46(+0.89%)
Apr 20, 2005	6170	6259	6151	6244	16,200	+108.88(+1.77%)
Apr 19, 2005	6181	6270	6121	6135	13,800	-21.92(-0.36%)
Apr 18, 2005	6221	6221	6118	6157	12,800	-91.56(-1.47%)
Apr 15, 2005	6340	6340	6232	6248	14,000	-216.27(-3.35%)
Apr 14, 2005	6465	6465	6465	6465	0	-3.31(-0.05%)
Apr 13, 2005	6467	6516	6449	6468	13,600	+3.31(+0.05%)
Apr 12, 2005	6407	6472	6404	6465	8,800	+67.09(+1.05%)
Apr 11, 2005	6426	6444	6382	6398	9,000	-82.02(-1.27%)
Apr 08, 2005	6545	6561	6457	6480	11,400	-66.10(-1.01%)
Apr 07, 2005	6629	6645	6531	6546	11,000	-60.77(-0.92%)
Apr 06, 2005	6556	6617	6552	6606	12,200	+56.12(+0.86%)
Apr 05, 2005	6612	6622	6533	6550	12,200	-54.13(-0.82%)
Apr 04, 2005	6617	6649	6586	6604	11,200	-0.62(-0.01%)
Apr 02, 2005	6507	6618	6469	6605	11,400	+112.22(+1.73%)

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.