Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.030	6.050	5.890	6.020	25,800	-0.02(-0.33%)
Jul 28, 2005	6.150	6.150	6.030	6.040	22,000	-0.09(-1.47%)
Jul 27, 2005	5.850	6.150	5.830	6.130	42,200	+0.27(+4.61%)
Jul 26, 2005	5.900	5.920	5.850	5.860	28,700	-0.05(-0.85%)
Jul 25, 2005	5.930	6.010	5.890	5.910	14,000	-0.07(-1.17%)
Jul 22, 2005	6.120	6.120	5.970	5.980	33,200	-0.09(-1.48%)
Jul 21, 2005	6.010	6.130	6.010	6.070	27,400	+0.01(+0.17%)
Jul 20, 2005	6.130	6.150	6.040	6.060	16,700	-0.07(-1.14%)
Jul 19, 2005	6.070	6.130	6.070	6.130	19,500	+0.03(+0.49%)
Jul 18, 2005	6.100	6.200	6.090	6.100	25,200	-0.06(-0.97%)
Jul 15, 2005	6.270	6.320	6.120	6.160	13,800	-0.17(-2.69%)
Jul 14, 2005	6.300	6.400	6.280	6.330	28,600	+0.06(+0.96%)
Jul 13, 2005	6.150	6.280	6.150	6.270	29,500	+0.02(+0.32%)
Jul 12, 2005	6.040	6.250	6.040	6.250	17,500	+0.21(+3.48%)
Jul 11, 2005	6.010	6.050	6.000	6.040	66,800	+0.02(+0.33%)
Jul 08, 2005	6.000	6.050	6.000	6.020	23,400	+0.02(+0.33%)
Jul 07, 2005	6.000	6.030	5.960	6.000	36,100	+0.00(+0.00%)
Jul 06, 2005	5.910	6.020	5.910	6.000	73,400	+0.11(+1.87%)
Jul 05, 2005	6.010	6.010	5.890	5.890	22,000	-0.08(-1.34%)
Jul 01, 2005	6.030	6.030	5.910	5.970	4,100	-0.06(-1.00%)
Jun 30, 2005	6.030	6.120	6.020	6.030	18,000	+0.01(+0.17%)
Jun 29, 2005	5.810	6.080	5.810	6.020	22,100	+0.02(+0.33%)
Jun 28, 2005	6.010	6.050	6.000	6.000	50,100	-0.04(-0.66%)
Jun 27, 2005	5.990	6.090	5.990	6.040	24,400	+0.04(+0.67%)
Jun 24, 2005	5.970	6.020	5.970	6.000	14,000	-0.02(-0.33%)
Jun 23, 2005	6.080	6.080	6.000	6.020	27,000	-0.06(-0.99%)
Jun 22, 2005	5.930	6.080	5.900	6.080	30,300	+0.11(+1.84%)
Jun 21, 2005	5.820	6.010	5.820	5.970	28,400	+0.05(+0.84%)
Jun 20, 2005	5.940	6.080	5.910	5.920	62,500	-0.09(-1.50%)
Jun 17, 2005	5.820	6.020	5.820	6.010	31,000	+0.16(+2.74%)
Jun 16, 2005	5.900	5.910	5.770	5.850	28,000	-0.01(-0.17%)
Jun 15, 2005	5.800	5.890	5.790	5.860	27,200	+0.11(+1.91%)
Jun 14, 2005	5.960	5.960	5.750	5.750	33,700	-0.15(-2.54%)
Jun 13, 2005	5.750	5.960	5.750	5.900	17,700	+0.06(+1.03%)
Jun 10, 2005	5.820	5.870	5.740	5.840	28,100	+0.04(+0.69%)
Jun 09, 2005	5.750	5.840	5.710	5.800	17,500	+0.01(+0.17%)
Jun 08, 2005	5.900	5.920	5.770	5.790	31,700	-0.12(-2.03%)
Jun 07, 2005	6.000	6.020	5.890	5.910	29,500	-0.10(-1.66%)
Jun 06, 2005	6.010	6.100	6.010	6.010	20,500	+0.00(+0.00%)
Jun 03, 2005	5.960	6.040	5.960	6.010	53,800	+0.02(+0.33%)
Jun 02, 2005	6.000	6.160	5.960	5.990	56,000	-0.01(-0.17%)
Jun 01, 2005	5.620	6.010	5.620	6.000	69,400	+0.28(+4.90%)
May 31, 2005	5.650	5.800	5.650	5.720	109,200	+0.13(+2.33%)
May 27, 2005	5.520	5.630	5.520	5.590	13,500	+0.05(+0.90%)
May 26, 2005	5.470	5.550	5.470	5.540	101,500	-0.01(-0.18%)
May 25, 2005	5.520	5.590	5.490	5.550	30,900	+0.03(+0.54%)
May 24, 2005	5.560	5.610	5.480	5.520	31,300	-0.03(-0.54%)
May 23, 2005	5.640	5.650	5.520	5.550	11,500	-0.03(-0.54%)
May 20, 2005	5.560	5.600	5.550	5.580	38,700	-0.02(-0.36%)
May 19, 2005	5.600	5.610	5.500	5.600	14,000	-0.02(-0.36%)
May 18, 2005	5.450	5.721	5.450	5.620	25,300	+0.13(+2.37%)
May 17, 2005	5.410	5.510	5.410	5.490	12,100	+0.05(+0.92%)
May 16, 2005	5.460	5.480	5.430	5.440	35,000	-0.01(-0.18%)
May 13, 2005	5.420	5.480	5.360	5.450	42,300	-0.03(-0.55%)
May 12, 2005	5.570	5.570	5.480	5.480	9,200	-0.07(-1.26%)
May 11, 2005	5.540	5.590	5.540	5.550	26,200	-0.07(-1.25%)
May 10, 2005	5.600	5.660	5.520	5.620	36,800	+0.01(+0.18%)
May 09, 2005	5.560	5.630	5.560	5.610	14,200	+0.02(+0.36%)
May 06, 2005	5.700	5.700	5.590	5.590	15,700	-0.07(-1.24%)
May 05, 2005	5.520	5.690	5.500	5.660	60,500	+0.10(+1.80%)
May 04, 2005	5.610	5.650	5.550	5.560	10,400	+0.00(+0.00%)
May 03, 2005	5.500	5.690	5.490	5.560	113,900	-0.14(-2.46%)

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.