Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	5.732	5.953	5.712	5.919	16,678	+0.07(+1.14%)
Jul 28, 2005	5.692	6.006	5.692	5.852	20,536	-0.06(-1.02%)
Jul 27, 2005	5.772	6.013	5.772	5.912	43,584	+0.33(+5.87%)
Jul 26, 2005	5.698	5.712	5.578	5.585	1,495	-0.17(-2.91%)
Jul 25, 2005	5.772	5.953	5.558	5.752	20,640	-0.09(-1.49%)
Jul 22, 2005	5.705	5.852	5.511	5.839	50,058	+0.15(+2.71%)
Jul 21, 2005	5.558	5.685	5.518	5.685	33,653	+0.23(+4.29%)
Jul 20, 2005	5.504	5.652	5.451	5.451	25,455	-0.12(-2.16%)
Jul 19, 2005	5.458	5.685	5.371	5.571	67,941	+0.02(+0.36%)
Jul 18, 2005	5.685	5.685	5.284	5.551	53,798	-0.13(-2.35%)
Jul 15, 2005	5.712	5.805	5.618	5.685	29,755	-0.02(-0.35%)
Jul 14, 2005	5.732	5.832	5.605	5.705	120,069	+0.00(+0.00%)
Jul 13, 2005	5.692	5.772	5.310	5.705	191,837	+0.01(+0.12%)
Jul 12, 2005	5.304	5.772	5.290	5.698	130,593	+0.39(+7.44%)
Jul 11, 2005	5.117	5.397	5.009	5.304	110,455	+0.20(+3.93%)
Jul 08, 2005	5.117	5.284	5.056	5.103	61,422	-0.06(-1.17%)
Jul 07, 2005	5.183	5.217	5.130	5.163	26,165	-0.06(-1.15%)
Jul 06, 2005	5.316	5.316	5.096	5.224	42,021	-0.02(-0.38%)
Jul 05, 2005	5.217	5.284	5.123	5.244	67,431	-0.03(-0.51%)
Jul 01, 2005	4.949	5.377	4.856	5.270	62,946	+0.39(+7.95%)
Jun 30, 2005	4.688	5.050	4.682	4.882	125,673	+0.15(+3.11%)
Jun 29, 2005	4.662	4.816	4.622	4.735	235,512	+0.09(+2.02%)
Jun 28, 2005	4.501	4.682	4.481	4.642	300,457	+0.16(+3.58%)
Jun 27, 2005	4.882	4.882	4.381	4.481	1,857,342	-0.40(-8.22%)
Jun 24, 2005	5.117	5.117	4.729	4.882	48,805	-0.19(-3.82%)
Jun 23, 2005	5.076	5.110	5.036	5.076	7,460	-0.01(-0.13%)
Jun 22, 2005	5.331	5.337	5.050	5.083	355,419	-0.20(-3.80%)
Jun 21, 2005	5.304	5.337	5.123	5.284	33,801	-0.06(-1.13%)
Jun 20, 2005	5.424	5.424	5.344	5.344	28,792	-0.12(-2.20%)
Jun 17, 2005	5.551	5.551	5.371	5.464	22,390	-0.09(-1.68%)
Jun 16, 2005	5.411	5.558	5.324	5.558	40,022	+0.04(+0.73%)
Jun 15, 2005	5.685	5.685	5.458	5.518	146,663	-0.25(-4.40%)
Jun 14, 2005	5.538	5.825	5.538	5.772	34,469	+0.12(+2.13%)
Jun 13, 2005	5.444	5.652	5.364	5.652	80,396	+0.08(+1.44%)
Jun 10, 2005	5.417	5.571	5.337	5.571	21,410	+0.16(+2.97%)
Jun 09, 2005	5.571	5.866	5.411	5.411	7,522	-0.19(-3.46%)
Jun 08, 2005	5.551	5.618	5.491	5.605	20,585	-0.07(-1.18%)
Jun 07, 2005	5.417	5.672	5.417	5.672	31,266	+0.00(+0.00%)
Jun 06, 2005	5.638	5.752	5.491	5.672	33,711	-0.04(-0.70%)
Jun 03, 2005	5.819	5.846	5.712	5.712	32,065	-0.11(-1.84%)
Jun 02, 2005	5.725	5.872	5.725	5.819	19,815	-0.05(-0.91%)
Jun 01, 2005	5.718	6.274	5.625	5.872	24,285	-0.08(-1.35%)
May 31, 2005	5.759	6.220	5.678	5.953	42,275	+0.07(+1.14%)
May 27, 2005	5.919	5.926	5.718	5.886	31,097	-0.03(-0.56%)
May 26, 2005	5.886	5.993	5.852	5.919	23,683	-0.10(-1.67%)
May 25, 2005	6.019	6.019	6.019	6.019	0	+0.00(+0.00%)
May 24, 2005	6.019	6.019	6.019	6.019	0	+0.00(+0.00%)
May 23, 2005	6.019	6.019	6.019	6.019	0	+0.00(+0.00%)
May 20, 2005	6.019	6.019	6.019	6.019	0	+0.00(+0.00%)
May 19, 2005	6.019	6.019	6.019	6.019	0	+0.00(+0.00%)
May 17, 2005	6.019	6.019	6.019	6.019	0	+0.00(+0.00%)
May 16, 2005	6.019	6.019	6.019	6.019	0	+0.00(+0.00%)
May 13, 2005	6.019	6.019	6.019	6.019	0	+0.00(+0.00%)
May 12, 2005	6.019	6.019	6.019	6.019	0	+0.00(+0.00%)
May 11, 2005	6.019	6.019	6.019	6.019	0	+0.00(+0.00%)
May 10, 2005	6.019	6.019	6.019	6.019	0	+0.00(+0.00%)
May 09, 2005	6.019	6.019	6.019	6.019	0	+0.00(+0.00%)
May 06, 2005	6.019	6.019	6.019	6.019	0	+0.00(+0.00%)
May 05, 2005	6.019	6.019	6.019	6.019	0	+0.00(+0.00%)
May 04, 2005	6.019	6.019	6.019	6.019	0	+0.00(+0.00%)
May 03, 2005	6.019	6.019	6.019	6.019	0	+0.00(+0.00%)

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.