Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	1.196	1.246	1.196	1.235	15,764,164	+0.04(+3.41%)
Jul 28, 2005	1.195	1.198	1.153	1.194	5,812,000	+0.01(+0.61%)
Jul 27, 2005	1.175	1.193	1.152	1.187	8,285,583	+0.01(+0.65%)
Jul 26, 2005	1.107	1.185	1.095	1.179	19,315,504	+0.06(+5.41%)
Jul 25, 2005	1.126	1.158	1.116	1.119	9,749,756	-0.07(-6.19%)
Jul 22, 2005	1.218	1.222	1.178	1.193	10,845,913	-0.04(-3.30%)
Jul 21, 2005	1.251	1.251	1.223	1.233	6,432,368	-0.02(-1.22%)
Jul 20, 2005	1.175	1.251	1.172	1.249	7,021,191	+0.04(+3.70%)
Jul 19, 2005	1.198	1.204	1.187	1.204	5,759,427	-0.01(-0.47%)
Jul 18, 2005	1.179	1.213	1.179	1.210	4,928,765	+0.01(+0.89%)
Jul 15, 2005	1.191	1.217	1.185	1.199	3,322,645	+0.01(+0.61%)
Jul 14, 2005	1.181	1.198	1.179	1.192	10,186,116	+0.02(+1.39%)
Jul 13, 2005	1.223	1.224	1.175	1.175	9,599,921	-0.05(-3.83%)
Jul 12, 2005	1.182	1.236	1.182	1.222	6,624,261	+0.05(+4.66%)
Jul 11, 2005	1.120	1.168	1.120	1.168	6,492,827	+0.03(+2.40%)
Jul 08, 2005	1.139	1.158	1.124	1.141	3,075,549	-0.00(-0.13%)
Jul 07, 2005	1.123	1.142	1.117	1.142	4,048,159	+0.01(+1.01%)
Jul 06, 2005	1.141	1.141	1.123	1.131	8,803,433	-0.04(-3.51%)
Jul 05, 2005	1.227	1.227	1.153	1.172	8,054,260	-0.06(-4.50%)
Jul 01, 2005	1.231	1.235	1.219	1.227	4,552,865	+0.02(+1.26%)
Jun 30, 2005	1.190	1.225	1.183	1.212	6,174,757	+0.03(+2.68%)
Jun 29, 2005	1.166	1.183	1.162	1.180	10,567,274	+0.02(+1.70%)
Jun 28, 2005	1.133	1.160	1.130	1.160	2,334,263	+0.03(+2.28%)
Jun 27, 2005	1.094	1.142	1.094	1.134	8,293,469	+0.03(+2.83%)
Jun 24, 2005	1.084	1.104	1.082	1.103	9,224,021	+0.01(+1.19%)
Jun 23, 2005	1.136	1.138	1.090	1.090	2,468,325	-0.05(-4.72%)
Jun 22, 2005	1.141	1.152	1.120	1.144	1,784,870	+0.00(+0.33%)
Jun 21, 2005	1.135	1.150	1.124	1.141	5,367,754	+0.01(+0.98%)
Jun 20, 2005	1.151	1.151	1.127	1.129	2,988,803	-0.03(-2.66%)
Jun 17, 2005	1.174	1.179	1.156	1.160	5,194,262	+0.01(+0.89%)
Jun 16, 2005	1.154	1.161	1.143	1.150	2,583,987	+0.02(+2.06%)
Jun 15, 2005	1.149	1.149	1.111	1.127	3,598,656	-0.02(-1.99%)
Jun 14, 2005	1.125	1.183	1.115	1.150	7,707,275	+0.02(+2.20%)
Jun 13, 2005	1.111	1.127	1.111	1.125	3,898,325	+0.03(+2.85%)
Jun 10, 2005	1.085	1.098	1.085	1.094	6,797,753	+0.04(+3.64%)
Jun 09, 2005	1.065	1.065	1.043	1.055	4,245,310	-0.04(-3.31%)
Jun 08, 2005	1.117	1.124	1.091	1.091	6,587,459	+0.00(+0.21%)
Jun 07, 2005	1.092	1.105	1.070	1.089	7,331,374	-0.03(-2.62%)
Jun 06, 2005	1.132	1.145	1.111	1.118	6,471,798	-0.06(-5.31%)
Jun 03, 2005	1.209	1.217	1.174	1.181	5,004,997	-0.03(-2.51%)
Jun 02, 2005	1.164	1.219	1.164	1.212	7,013,305	+0.06(+4.87%)
Jun 01, 2005	1.150	1.169	1.145	1.155	3,461,965	+0.01(+0.46%)
May 31, 2005	1.167	1.188	1.131	1.150	9,741,870	-0.01(-0.89%)
May 27, 2005	1.101	1.160	1.099	1.160	4,363,600	+0.08(+7.39%)
May 26, 2005	1.078	1.085	1.077	1.080	912,150	+0.00(+0.39%)
May 25, 2005	1.058	1.080	1.054	1.076	6,395,566	+0.02(+1.76%)
May 24, 2005	1.054	1.059	1.046	1.058	5,956,577	-0.00(-0.14%)
May 23, 2005	1.075	1.075	1.055	1.059	2,949,373	-0.02(-2.14%)
May 20, 2005	1.096	1.096	1.077	1.082	5,346,725	-0.01(-1.11%)
May 19, 2005	1.088	1.094	1.072	1.094	3,630,200	+0.01(+0.77%)
May 18, 2005	1.063	1.099	1.063	1.086	4,518,692	+0.04(+3.67%)
May 17, 2005	1.044	1.049	1.013	1.048	4,644,869	+0.00(+0.47%)
May 16, 2005	1.010	1.043	1.003	1.043	5,793,599	+0.03(+3.01%)
May 13, 2005	1.050	1.050	1.004	1.012	13,655,967	-0.04(-4.18%)
May 12, 2005	1.058	1.086	1.039	1.056	3,877,295	-0.00(-0.18%)
May 11, 2005	1.017	1.058	1.005	1.058	6,240,474	+0.04(+3.61%)
May 10, 2005	1.048	1.048	1.012	1.021	3,509,281	-0.03(-3.17%)
May 09, 2005	1.058	1.058	1.048	1.055	2,541,928	-0.01(-0.89%)
May 06, 2005	1.113	1.121	1.055	1.064	7,344,518	-0.04(-3.88%)
May 05, 2005	1.099	1.109	1.085	1.107	5,491,302	+0.00(+0.41%)
May 04, 2005	1.065	1.108	1.065	1.103	3,603,913	+0.07(+6.27%)
May 03, 2005	1.046	1.061	1.033	1.038	2,791,652	-0.02(-2.15%)

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.