Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.261	6.281	6.222	6.248	227,471	+0.03(+0.48%)
Jul 28, 2005	6.261	6.261	6.208	6.218	252,275	-0.02(-0.27%)
Jul 27, 2005	6.232	6.261	6.190	6.235	147,614	+0.03(+0.48%)
Jul 26, 2005	6.159	6.265	6.152	6.205	299,161	+0.03(+0.46%)
Jul 25, 2005	6.228	6.228	6.172	6.177	190,870	-0.05(-0.83%)
Jul 22, 2005	6.248	6.268	6.215	6.228	200,852	-0.01(-0.16%)
Jul 21, 2005	6.327	6.327	6.208	6.238	299,161	-0.09(-1.41%)
Jul 20, 2005	6.318	6.327	6.285	6.327	245,318	+0.00(+0.05%)
Jul 19, 2005	6.288	6.324	6.281	6.324	262,862	+0.04(+0.58%)
Jul 18, 2005	6.281	6.301	6.268	6.288	229,891	+0.02(+0.26%)
Jul 15, 2005	6.261	6.291	6.242	6.271	159,714	+0.04(+0.58%)
Jul 14, 2005	6.238	6.265	6.212	6.235	220,816	+0.03(+0.43%)
Jul 13, 2005	6.235	6.235	6.189	6.208	331,830	-0.04(-0.63%)
Jul 12, 2005	6.225	6.281	6.218	6.248	339,090	+0.01(+0.16%)
Jul 11, 2005	6.215	6.238	6.195	6.238	202,970	+0.02(+0.37%)
Jul 08, 2005	6.225	6.245	6.199	6.215	253,788	+0.00(+0.05%)
Jul 07, 2005	6.192	6.225	6.192	6.212	231,101	+0.04(+0.59%)
Jul 06, 2005	6.175	6.199	6.172	6.175	272,845	+0.02(+0.32%)
Jul 05, 2005	6.142	6.166	6.116	6.156	164,553	+0.02(+0.38%)
Jul 01, 2005	6.086	6.159	6.070	6.132	262,560	+0.06(+1.03%)
Jun 30, 2005	6.017	6.070	6.000	6.070	229,286	+0.08(+1.32%)
Jun 29, 2005	6.017	6.017	5.984	5.990	264,375	-0.03(-0.44%)
Jun 28, 2005	6.007	6.017	5.990	6.017	169,696	+0.00(+0.06%)
Jun 27, 2005	6.033	6.066	6.000	6.013	225,354	-0.01(-0.16%)
Jun 24, 2005	6.033	6.063	6.013	6.023	216,279	-0.02(-0.33%)
Jun 23, 2005	6.073	6.080	6.027	6.043	195,407	-0.02(-0.33%)
Jun 22, 2005	6.023	6.070	6.017	6.063	225,051	+0.06(+0.94%)
Jun 21, 2005	6.013	6.027	5.987	6.007	294,624	-0.01(-0.11%)
Jun 20, 2005	6.076	6.083	6.007	6.013	206,297	-0.05(-0.82%)
Jun 17, 2005	6.033	6.076	6.030	6.063	205,087	+0.02(+0.33%)
Jun 16, 2005	6.027	6.046	6.007	6.043	277,684	+0.00(+0.05%)
Jun 15, 2005	6.056	6.083	6.013	6.040	277,382	-0.03(-0.44%)
Jun 14, 2005	6.156	6.182	6.066	6.066	333,645	-0.09(-1.40%)
Jun 13, 2005	6.185	6.185	6.132	6.152	250,763	-0.08(-1.33%)
Jun 10, 2005	6.238	6.245	6.166	6.235	180,283	+0.01(+0.11%)
Jun 09, 2005	6.218	6.242	6.192	6.228	136,120	+0.02(+0.37%)
Jun 08, 2005	6.215	6.218	6.184	6.205	158,504	+0.01(+0.16%)
Jun 07, 2005	6.195	6.208	6.166	6.195	196,012	+0.02(+0.27%)
Jun 06, 2005	6.175	6.215	6.156	6.179	168,788	+0.00(+0.05%)
Jun 03, 2005	6.199	6.208	6.156	6.175	117,970	-0.00(-0.05%)
Jun 02, 2005	6.152	6.195	6.149	6.179	192,080	+0.02(+0.32%)
Jun 01, 2005	6.060	6.175	6.037	6.159	251,065	+0.10(+1.69%)
May 31, 2005	6.086	6.089	6.037	6.056	172,116	+0.00(+0.05%)
May 27, 2005	6.040	6.056	6.020	6.053	119,483	+0.02(+0.33%)
May 26, 2005	6.033	6.066	6.020	6.033	215,069	-0.01(-0.22%)
May 25, 2005	6.080	6.080	6.013	6.046	295,531	-0.04(-0.60%)
May 24, 2005	6.093	6.099	6.060	6.083	255,300	+0.00(+0.00%)
May 23, 2005	6.080	6.106	6.053	6.083	218,699	+0.01(+0.16%)
May 20, 2005	6.076	6.096	6.037	6.073	233,521	-0.00(-0.05%)
May 19, 2005	6.050	6.083	5.994	6.076	263,467	+0.08(+1.38%)
May 18, 2005	5.997	6.013	5.970	5.994	180,888	-0.00(-0.06%)
May 17, 2005	6.017	6.017	5.980	5.997	109,500	-0.02(-0.27%)
May 16, 2005	5.954	6.013	5.954	6.013	132,792	+0.03(+0.50%)
May 13, 2005	6.033	6.033	5.954	5.984	241,386	-0.05(-0.82%)
May 12, 2005	6.050	6.050	6.000	6.033	138,237	-0.06(-0.92%)
May 11, 2005	6.099	6.099	6.033	6.089	270,727	-0.02(-0.27%)
May 10, 2005	6.116	6.139	6.093	6.106	188,450	+0.02(+0.38%)
May 09, 2005	6.132	6.132	6.060	6.083	162,436	-0.04(-0.59%)
May 06, 2005	6.185	6.185	6.116	6.119	183,005	-0.04(-0.70%)
May 05, 2005	6.096	6.162	6.080	6.162	233,218	+0.08(+1.36%)
May 04, 2005	6.030	6.080	6.017	6.080	173,628	+0.06(+0.93%)
May 03, 2005	6.000	6.027	5.970	6.023	210,834	-0.01(-0.16%)

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.