Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	5.354	5.382	5.334	5.382	67,302	+0.03(+0.51%)
Jul 28, 2005	5.432	5.432	5.305	5.354	153,536	-0.05(-0.84%)
Jul 27, 2005	5.444	5.444	5.320	5.400	84,517	-0.02(-0.41%)
Jul 26, 2005	5.432	5.442	5.393	5.422	138,435	+0.02(+0.41%)
Jul 25, 2005	5.389	5.433	5.321	5.400	286,010	+0.08(+1.43%)
Jul 22, 2005	5.096	5.398	5.096	5.323	170,128	+0.18(+3.42%)
Jul 21, 2005	5.210	5.252	5.105	5.148	48,707	-0.04(-0.70%)
Jul 20, 2005	5.136	5.186	5.097	5.184	110,376	+0.04(+0.77%)
Jul 19, 2005	5.238	5.238	5.135	5.144	30,506	-0.03(-0.64%)
Jul 18, 2005	5.206	5.225	5.044	5.177	78,358	+0.00(+0.07%)
Jul 15, 2005	4.915	5.199	4.915	5.173	63,838	+0.17(+3.49%)
Jul 14, 2005	5.126	5.181	4.924	4.999	65,871	-0.16(-3.18%)
Jul 13, 2005	5.060	5.206	4.925	5.163	356,475	+0.13(+2.62%)
Jul 12, 2005	4.978	5.058	4.975	5.031	134,082	-0.03(-0.64%)
Jul 11, 2005	4.915	5.107	4.850	5.063	307,114	+0.20(+4.18%)
Jul 08, 2005	4.684	4.884	4.678	4.860	299,131	+0.12(+2.54%)
Jul 07, 2005	4.419	4.785	4.419	4.740	302,955	+0.28(+6.17%)
Jul 06, 2005	4.494	4.494	4.351	4.465	147,381	-0.02(-0.52%)
Jul 05, 2005	4.653	4.653	4.313	4.488	282,600	-0.25(-5.19%)
Jul 01, 2005	4.611	4.748	4.611	4.734	132,215	+0.10(+2.21%)
Jun 30, 2005	4.606	4.734	4.525	4.631	108,772	-0.02(-0.53%)
Jun 29, 2005	4.527	4.668	4.507	4.656	280,749	+0.13(+2.86%)
Jun 28, 2005	4.463	4.541	4.463	4.527	144,717	+0.04(+0.92%)
Jun 27, 2005	4.449	4.512	4.397	4.485	80,589	+0.03(+0.58%)
Jun 24, 2005	4.374	4.520	4.369	4.459	1,708,564	-0.03(-0.78%)
Jun 23, 2005	4.485	4.494	4.457	4.494	29,833	+0.01(+0.23%)
Jun 22, 2005	4.462	4.488	4.422	4.484	37,082	-0.00(-0.09%)
Jun 21, 2005	4.475	4.500	4.422	4.488	39,950	-0.01(-0.29%)
Jun 20, 2005	4.408	4.501	4.408	4.501	65,284	-0.01(-0.14%)
Jun 17, 2005	4.490	4.527	4.449	4.507	48,884	+0.02(+0.46%)
Jun 16, 2005	4.443	4.514	4.431	4.487	70,990	+0.03(+0.58%)
Jun 15, 2005	4.333	4.488	4.333	4.461	192,949	+0.12(+2.65%)
Jun 14, 2005	4.300	4.383	4.300	4.346	52,283	-0.04(-0.88%)
Jun 13, 2005	4.209	4.401	4.209	4.384	77,972	+0.08(+1.89%)
Jun 10, 2005	4.365	4.393	4.195	4.303	57,765	-0.03(-0.69%)
Jun 09, 2005	4.268	4.340	4.268	4.333	91,027	+0.07(+1.55%)
Jun 08, 2005	4.300	4.300	4.149	4.267	60,471	+0.01(+0.15%)
Jun 07, 2005	4.243	4.265	4.168	4.260	112,348	+0.02(+0.43%)
Jun 06, 2005	4.251	4.317	4.241	4.242	112,936	+0.00(+0.12%)
Jun 03, 2005	4.038	4.242	3.945	4.237	43,144	+0.10(+2.38%)
Jun 02, 2005	4.051	4.240	3.971	4.139	48,080	+0.02(+0.44%)
Jun 01, 2005	4.143	4.242	4.040	4.121	22,948	-0.12(-2.87%)
May 31, 2005	4.242	4.242	4.123	4.242	33,386	+0.10(+2.50%)
May 27, 2005	4.126	4.233	4.106	4.139	38,841	+0.05(+1.20%)
May 26, 2005	3.945	4.126	3.945	4.090	44,222	+0.14(+3.67%)
May 25, 2005	3.912	3.995	3.880	3.945	48,838	+0.03(+0.79%)
May 24, 2005	3.879	3.921	3.867	3.914	20,876	+0.03(+0.87%)
May 23, 2005	3.837	3.880	3.751	3.880	17,157	+0.10(+2.74%)
May 20, 2005	3.803	3.863	3.777	3.777	15,463	-0.08(-2.08%)
May 19, 2005	3.880	3.880	3.777	3.857	27,019	+0.05(+1.22%)
May 18, 2005	3.817	3.830	3.755	3.810	34,793	+0.03(+0.75%)
May 17, 2005	3.809	3.809	3.740	3.782	18,359	+0.01(+0.31%)
May 16, 2005	3.835	3.841	3.717	3.770	42,123	-0.11(-2.83%)
May 13, 2005	4.040	4.040	3.822	3.880	47,261	-0.01(-0.20%)
May 12, 2005	3.831	3.943	3.787	3.888	32,423	+0.08(+2.21%)
May 11, 2005	3.839	3.875	3.751	3.804	31,886	-0.07(-1.87%)
May 10, 2005	3.621	3.880	3.621	3.876	35,242	+0.21(+5.75%)
May 09, 2005	3.766	3.766	3.665	3.665	23,644	-0.10(-2.68%)
May 06, 2005	3.726	3.868	3.652	3.766	35,357	-0.08(-2.15%)
May 05, 2005	3.751	3.879	3.646	3.849	31,932	+0.01(+0.20%)
May 04, 2005	3.718	3.897	3.689	3.841	33,618	+0.00(+0.03%)
May 03, 2005	3.608	3.876	3.550	3.840	19,956	+0.30(+8.36%)

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.