Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.669	6.708	6.609	6.648	233,142	-0.03(-0.52%)
Jul 28, 2005	6.640	6.687	6.619	6.683	254,805	+0.09(+1.38%)
Jul 27, 2005	6.627	6.627	6.576	6.592	575,118	-0.00(-0.06%)
Jul 26, 2005	6.543	6.603	6.539	6.596	241,395	+0.05(+0.74%)
Jul 25, 2005	6.497	6.568	6.491	6.547	407,999	-0.01(-0.12%)
Jul 22, 2005	6.510	6.586	6.510	6.555	605,035	+0.01(+0.09%)
Jul 21, 2005	6.524	6.549	6.475	6.549	141,845	+0.09(+1.35%)
Jul 20, 2005	6.417	6.495	6.417	6.462	463,189	-0.08(-1.27%)
Jul 19, 2005	6.427	6.553	6.427	6.545	532,823	+0.15(+2.30%)
Jul 18, 2005	6.437	6.466	6.398	6.398	189,814	-0.02(-0.36%)
Jul 15, 2005	6.407	6.448	6.407	6.421	284,722	+0.00(+0.06%)
Jul 14, 2005	6.437	6.493	6.409	6.417	1,009,423	+0.00(+0.03%)
Jul 13, 2005	6.442	6.452	6.406	6.415	133,076	-0.02(-0.27%)
Jul 12, 2005	6.417	6.448	6.417	6.433	244,489	+0.03(+0.52%)
Jul 11, 2005	6.398	6.427	6.378	6.400	486,400	+0.02(+0.33%)
Jul 08, 2005	6.229	6.378	6.229	6.378	1,014,065	+0.15(+2.40%)
Jul 07, 2005	6.241	6.243	6.155	6.229	353,324	-0.01(-0.19%)
Jul 06, 2005	6.243	6.272	6.214	6.241	1,037,792	+0.02(+0.28%)
Jul 05, 2005	6.223	6.245	6.204	6.223	919,674	-0.02(-0.31%)
Jul 01, 2005	6.262	6.301	6.239	6.243	552,423	-0.02(-0.31%)
Jun 30, 2005	6.272	6.301	6.231	6.262	768,544	+0.01(+0.16%)
Jun 29, 2005	6.301	6.353	6.252	6.252	628,762	-0.09(-1.38%)
Jun 28, 2005	6.398	6.427	6.330	6.340	769,575	-0.06(-0.91%)
Jun 27, 2005	6.378	6.452	6.378	6.398	543,139	+0.02(+0.30%)
Jun 24, 2005	6.378	6.398	6.311	6.378	402,841	+0.00(+0.06%)
Jun 23, 2005	6.462	6.462	6.369	6.375	335,271	-0.08(-1.26%)
Jun 22, 2005	6.487	6.493	6.400	6.456	890,273	-0.02(-0.30%)
Jun 21, 2005	6.363	6.497	6.357	6.475	945,464	+0.11(+1.80%)
Jun 20, 2005	6.378	6.396	6.351	6.361	269,764	+0.00(+0.03%)
Jun 17, 2005	6.359	6.415	6.332	6.359	556,549	+0.02(+0.24%)
Jun 16, 2005	6.378	6.378	6.326	6.344	777,312	+0.06(+0.99%)
Jun 15, 2005	6.262	6.311	6.241	6.281	247,584	+0.00(+0.03%)
Jun 14, 2005	6.276	6.291	6.241	6.280	320,828	+0.02(+0.28%)
Jun 13, 2005	6.241	6.262	6.200	6.262	335,786	+0.02(+0.34%)
Jun 10, 2005	6.188	6.278	6.167	6.241	162,993	+0.03(+0.53%)
Jun 09, 2005	6.221	6.225	6.171	6.208	157,319	-0.03(-0.53%)
Jun 08, 2005	6.214	6.264	6.200	6.241	513,738	+0.03(+0.44%)
Jun 07, 2005	6.247	6.281	6.206	6.214	378,598	-0.03(-0.53%)
Jun 06, 2005	6.186	6.266	6.169	6.247	569,444	+0.06(+0.97%)
Jun 03, 2005	6.190	6.221	6.109	6.186	256,869	-0.00(-0.06%)
Jun 02, 2005	6.107	6.204	6.105	6.190	527,149	+0.07(+1.08%)
Jun 01, 2005	6.049	6.247	6.039	6.124	790,207	+0.08(+1.25%)
May 31, 2005	6.010	6.064	5.981	6.049	575,634	+0.03(+0.48%)
May 27, 2005	6.043	6.088	6.012	6.020	208,383	-0.03(-0.45%)
May 26, 2005	6.039	6.062	6.012	6.047	317,733	+0.05(+0.91%)
May 25, 2005	6.059	6.059	5.993	5.993	241,395	-0.05(-0.87%)
May 24, 2005	6.049	6.068	6.029	6.045	188,267	-0.02(-0.35%)
May 23, 2005	6.062	6.070	6.000	6.066	158,866	+0.00(+0.06%)
May 20, 2005	6.020	6.099	6.020	6.062	285,754	+0.05(+0.84%)
May 19, 2005	6.010	6.064	5.975	6.012	682,405	+0.04(+0.68%)
May 18, 2005	6.060	6.117	5.971	5.971	866,030	-0.05(-0.84%)
May 17, 2005	5.991	6.045	5.991	6.022	447,199	+0.03(+0.42%)
May 16, 2005	5.983	6.049	5.983	5.996	286,785	+0.01(+0.19%)
May 13, 2005	6.029	6.029	5.981	5.985	92,844	-0.08(-1.37%)
May 12, 2005	6.049	6.068	5.952	6.068	889,241	+0.05(+0.90%)
May 11, 2005	6.188	6.188	6.010	6.014	1,152,300	-0.17(-2.82%)
May 10, 2005	6.291	6.291	6.165	6.188	417,283	-0.09(-1.51%)
May 09, 2005	6.326	6.328	6.280	6.283	384,787	-0.07(-1.04%)
May 06, 2005	6.437	6.446	6.316	6.349	730,375	-0.09(-1.36%)
May 05, 2005	6.433	6.460	6.386	6.437	826,829	+0.02(+0.36%)
May 04, 2005	6.345	6.506	6.328	6.413	253,258	+0.11(+1.69%)
May 03, 2005	6.274	6.338	6.256	6.307	312,575	+0.01(+0.22%)

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.