Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	7.118	7.210	7.112	7.208	1,026,875	+0.07(+1.02%)
Jun 29, 2005	7.187	7.196	7.041	7.135	1,176,068	-0.03(-0.43%)
Jun 28, 2005	7.137	7.179	7.108	7.166	1,077,215	+0.03(+0.40%)
Jun 27, 2005	7.083	7.158	7.016	7.137	918,893	+0.04(+0.62%)
Jun 24, 2005	7.054	7.112	7.037	7.093	1,348,997	+0.03(+0.38%)
Jun 23, 2005	7.087	7.133	7.064	7.066	2,342,748	-0.02(-0.30%)
Jun 22, 2005	7.106	7.122	7.064	7.087	1,686,507	-0.00(-0.05%)
Jun 21, 2005	7.085	7.152	7.081	7.091	1,339,085	+0.01(+0.08%)
Jun 20, 2005	7.054	7.137	7.022	7.085	3,009,943	+0.03(+0.41%)
Jun 17, 2005	6.997	7.074	6.997	7.056	1,571,743	+0.04(+0.57%)
Jun 16, 2005	6.959	7.016	6.920	7.016	1,438,200	+0.07(+0.99%)
Jun 15, 2005	7.012	7.028	6.920	6.947	1,468,716	-0.06(-0.88%)
Jun 14, 2005	6.982	7.035	6.959	7.008	1,468,455	+0.05(+0.72%)
Jun 13, 2005	6.901	6.968	6.865	6.959	1,799,706	+0.07(+1.03%)
Jun 10, 2005	6.830	6.901	6.824	6.888	2,750,159	+0.10(+1.44%)
Jun 09, 2005	6.663	6.790	6.606	6.790	1,604,346	+0.11(+1.66%)
Jun 08, 2005	6.671	6.805	6.671	6.679	1,763,972	+0.01(+0.09%)
Jun 07, 2005	6.746	6.767	6.638	6.673	5,410,595	-0.08(-1.22%)
Jun 06, 2005	6.893	6.901	6.748	6.755	3,418,137	-0.14(-1.97%)
Jun 03, 2005	6.957	7.003	6.888	6.892	3,427,005	-0.06(-0.88%)
Jun 02, 2005	6.892	6.999	6.844	6.953	2,671,650	+0.07(+1.03%)
Jun 01, 2005	6.863	7.035	6.815	6.882	1,456,979	+0.03(+0.42%)
May 31, 2005	6.754	6.872	6.754	6.853	3,284,333	+0.10(+1.50%)
May 27, 2005	6.740	6.777	6.709	6.752	1,199,543	+0.00(+0.06%)
May 26, 2005	6.692	6.780	6.686	6.748	4,608,552	+0.09(+1.30%)
May 25, 2005	6.537	6.675	6.527	6.662	4,943,193	+0.13(+1.94%)
May 24, 2005	6.479	6.556	6.447	6.535	3,958,310	+0.08(+1.25%)
May 23, 2005	6.345	6.462	6.297	6.454	2,172,167	+0.11(+1.72%)
May 20, 2005	6.347	6.366	6.269	6.345	1,311,698	-0.00(-0.03%)
May 19, 2005	6.320	6.347	6.265	6.347	1,311,438	+0.04(+0.67%)
May 18, 2005	6.230	6.343	6.213	6.305	3,284,855	+0.16(+2.53%)
May 17, 2005	6.083	6.221	6.058	6.150	2,599,401	+0.04(+0.72%)
May 16, 2005	6.088	6.154	6.050	6.106	3,610,628	+0.01(+0.16%)
May 13, 2005	6.341	6.347	5.889	6.096	4,328,684	-0.20(-3.14%)
May 12, 2005	6.508	6.508	6.244	6.293	1,815,616	-0.21(-3.16%)
May 11, 2005	6.466	6.499	6.330	6.499	2,995,076	+0.06(+0.89%)
May 10, 2005	6.441	6.493	6.403	6.441	6,814,366	+0.19(+3.10%)
May 09, 2005	6.060	6.247	6.015	6.247	7,130,749	+0.19(+3.10%)
May 06, 2005	6.010	6.096	5.987	6.060	2,428,560	+0.09(+1.48%)
May 05, 2005	5.952	6.063	5.941	5.971	3,464,304	+0.05(+0.81%)
May 04, 2005	5.899	5.943	5.839	5.923	3,606,976	+0.04(+0.65%)
May 03, 2005	5.916	5.931	5.870	5.885	3,445,263	-0.03(-0.52%)
May 02, 2005	5.977	6.014	5.914	5.916	2,750,159	-0.05(-0.77%)
Apr 29, 2005	6.136	6.234	5.808	5.962	4,949,192	-0.14(-2.35%)
Apr 28, 2005	6.307	6.309	6.100	6.106	1,993,500	-0.21(-3.37%)
Apr 27, 2005	6.374	6.412	6.251	6.318	2,686,778	-0.08(-1.32%)
Apr 26, 2005	6.470	6.495	6.380	6.403	834,907	-0.07(-1.04%)
Apr 25, 2005	6.431	6.566	6.422	6.470	1,954,898	+0.03(+0.45%)
Apr 22, 2005	6.343	6.466	6.343	6.441	2,616,094	+0.11(+1.79%)
Apr 21, 2005	6.253	6.328	6.211	6.328	1,677,117	+0.11(+1.69%)
Apr 20, 2005	6.353	6.422	6.182	6.223	2,303,884	-0.12(-1.81%)
Apr 19, 2005	6.278	6.464	6.278	6.338	3,876,671	+0.19(+3.15%)
Apr 18, 2005	6.192	6.209	6.002	6.144	4,654,197	-0.05(-0.74%)
Apr 15, 2005	6.424	6.453	6.173	6.190	3,676,617	-0.23(-3.61%)
Apr 14, 2005	6.518	6.537	6.410	6.422	1,103,819	-0.10(-1.47%)
Apr 13, 2005	6.637	6.652	6.479	6.518	869,858	-0.12(-1.73%)
Apr 12, 2005	6.690	6.740	6.575	6.633	1,657,816	-0.07(-1.11%)
Apr 11, 2005	6.637	6.742	6.637	6.708	1,326,566	+0.05(+0.81%)
Apr 08, 2005	6.723	6.744	6.652	6.654	723,273	-0.07(-0.97%)
Apr 07, 2005	6.681	6.729	6.662	6.719	1,340,650	+0.05(+0.81%)
Apr 06, 2005	6.719	6.736	6.652	6.665	1,313,785	-0.05(-0.69%)
Apr 05, 2005	6.709	6.780	6.702	6.711	1,529,489	-0.01(-0.20%)
Apr 04, 2005	6.662	6.738	6.575	6.725	2,711,035	+0.07(+1.04%)

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.