Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	5.135	5.215	5.111	5.113	390,495	-0.05(-0.99%)
Jul 28, 2005	4.840	5.193	4.840	5.164	558,696	+0.32(+6.70%)
Jul 27, 2005	4.869	4.886	4.814	4.840	534,185	+0.00(+0.02%)
Jul 26, 2005	5.040	5.041	4.827	4.839	759,016	-0.21(-4.08%)
Jul 25, 2005	5.206	5.206	5.044	5.045	278,925	-0.16(-3.09%)
Jul 22, 2005	5.136	5.206	5.051	5.206	278,925	+0.07(+1.36%)
Jul 21, 2005	5.178	5.184	5.111	5.136	273,009	-0.04(-0.82%)
Jul 20, 2005	5.158	5.181	5.083	5.178	578,136	+0.02(+0.48%)
Jul 19, 2005	5.141	5.201	5.128	5.154	796,206	+0.04(+0.83%)
Jul 18, 2005	5.246	5.246	5.092	5.111	423,459	-0.15(-2.79%)
Jul 15, 2005	5.268	5.306	5.177	5.258	264,556	-0.02(-0.43%)
Jul 14, 2005	5.283	5.346	5.265	5.280	455,578	+0.01(+0.20%)
Jul 13, 2005	5.328	5.336	5.227	5.270	269,628	-0.07(-1.24%)
Jul 12, 2005	5.365	5.365	5.311	5.336	632,231	-0.04(-0.73%)
Jul 11, 2005	5.439	5.454	5.373	5.375	617,017	-0.05(-0.96%)
Jul 08, 2005	5.289	5.436	5.283	5.427	888,336	+0.14(+2.62%)
Jul 07, 2005	5.257	5.312	5.225	5.289	576,446	+0.03(+0.61%)
Jul 06, 2005	5.307	5.318	5.231	5.257	733,659	-0.04(-0.72%)
Jul 05, 2005	5.176	5.324	5.174	5.294	469,102	+0.12(+2.26%)
Jul 01, 2005	5.246	5.265	5.164	5.177	309,353	-0.07(-1.31%)
Jun 30, 2005	5.200	5.262	5.196	5.246	416,698	+0.06(+1.23%)
Jun 29, 2005	5.099	5.244	5.099	5.182	563,768	+0.10(+1.93%)
Jun 28, 2005	5.086	5.117	5.068	5.084	564,613	+0.00(+0.09%)
Jun 27, 2005	4.876	5.123	4.876	5.079	646,600	+0.20(+4.17%)
Jun 24, 2005	5.105	5.105	4.876	4.876	549,399	-0.23(-4.52%)
Jun 23, 2005	5.092	5.210	5.076	5.106	339,782	-0.02(-0.30%)
Jun 22, 2005	5.245	5.245	5.116	5.122	722,671	-0.12(-2.32%)
Jun 21, 2005	5.099	5.265	5.099	5.244	1,091,191	+0.17(+3.43%)
Jun 20, 2005	5.087	5.087	5.040	5.070	789,444	-0.04(-0.81%)
Jun 17, 2005	5.206	5.277	5.087	5.111	1,251,784	-0.29(-5.45%)
Jun 16, 2005	5.455	5.455	5.354	5.406	688,861	-0.06(-1.10%)
Jun 15, 2005	5.206	5.490	5.206	5.466	1,437,735	+0.27(+5.12%)
Jun 14, 2005	4.989	5.205	4.989	5.200	1,451,258	+0.19(+3.78%)
Jun 13, 2005	5.022	5.028	4.982	5.010	471,638	+0.01(+0.12%)
Jun 10, 2005	4.993	5.016	4.974	5.005	330,484	+0.02(+0.36%)
Jun 09, 2005	4.922	5.028	4.916	4.987	860,443	+0.07(+1.47%)
Jun 08, 2005	5.031	5.033	4.887	4.915	306,818	-0.10(-2.01%)
Jun 07, 2005	4.971	5.071	4.971	5.015	677,874	+0.03(+0.69%)
Jun 06, 2005	4.999	5.006	4.951	4.981	644,910	+0.01(+0.24%)
Jun 03, 2005	5.058	5.097	4.969	4.969	497,840	-0.06(-1.20%)
Jun 02, 2005	4.846	5.235	4.846	5.029	1,216,285	+0.21(+4.40%)
Jun 01, 2005	4.685	4.882	4.685	4.818	914,538	+0.15(+3.19%)
May 31, 2005	4.744	4.755	4.669	4.669	716,754	-0.07(-1.47%)
May 27, 2005	4.697	4.756	4.691	4.738	1,030,334	+0.02(+0.53%)
May 26, 2005	4.673	4.727	4.667	4.714	753,944	+0.06(+1.37%)
May 25, 2005	4.671	4.691	4.638	4.650	808,039	-0.01(-0.13%)
May 24, 2005	4.613	4.670	4.603	4.656	1,040,477	+0.05(+1.13%)
May 23, 2005	4.555	4.613	4.548	4.603	917,919	+0.06(+1.33%)
May 20, 2005	4.632	4.645	4.542	4.543	1,299,962	-0.09(-2.04%)
May 19, 2005	4.660	4.670	4.614	4.638	921,300	-0.01(-0.25%)
May 18, 2005	4.647	4.656	4.620	4.650	499,530	+0.01(+0.18%)
May 17, 2005	4.661	4.671	4.585	4.641	629,695	+0.00(+0.10%)
May 16, 2005	4.614	4.685	4.613	4.637	802,122	+0.03(+0.62%)
May 13, 2005	4.583	4.648	4.532	4.608	632,231	+0.02(+0.46%)
May 12, 2005	4.318	4.697	4.318	4.587	1,794,422	+0.35(+8.18%)
May 11, 2005	4.224	4.253	4.168	4.240	341,472	+0.01(+0.25%)
May 10, 2005	4.200	4.252	4.194	4.230	487,697	-0.03(-0.69%)
May 09, 2005	4.135	4.259	4.116	4.259	274,699	+0.12(+2.97%)
May 06, 2005	4.139	4.140	4.099	4.136	262,866	+0.00(+0.00%)
May 05, 2005	4.083	4.139	4.055	4.136	328,794	+0.05(+1.30%)
May 04, 2005	4.028	4.108	4.028	4.083	214,688	+0.05(+1.35%)
May 03, 2005	4.034	4.058	4.019	4.028	507,137	-0.01(-0.15%)

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.