Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	4.540	4.540	4.400	4.420	4,390	+0.02(+0.45%)
Jun 29, 2005	4.404	4.500	4.380	4.400	6,210	-0.10(-2.22%)
Jun 28, 2005	4.350	4.510	4.350	4.500	10,050	+0.05(+1.12%)
Jun 27, 2005	4.510	4.560	4.450	4.450	13,050	-0.05(-1.11%)
Jun 24, 2005	4.540	4.540	4.500	4.500	2,400	-0.05(-1.10%)
Jun 23, 2005	4.430	4.550	4.430	4.550	5,800	+0.12(+2.71%)
Jun 22, 2005	4.440	4.560	4.260	4.430	17,070	-0.07(-1.56%)
Jun 21, 2005	4.660	4.990	4.450	4.500	17,500	-0.22(-4.66%)
Jun 20, 2005	4.930	4.970	4.650	4.720	6,551	-0.21(-4.26%)
Jun 17, 2005	4.900	4.930	4.730	4.930	8,200	+0.05(+1.02%)
Jun 16, 2005	4.490	4.900	4.490	4.880	36,750	+0.43(+9.66%)
Jun 15, 2005	4.560	4.700	4.410	4.450	59,550	-0.07(-1.55%)
Jun 14, 2005	4.790	4.790	4.340	4.520	4,733	-0.07(-1.53%)
Jun 13, 2005	4.380	4.750	4.330	4.590	5,564	+0.09(+2.00%)
Jun 10, 2005	4.390	4.630	4.320	4.500	13,211	-0.08(-1.75%)
Jun 09, 2005	4.280	4.718	4.280	4.580	4,000	+0.15(+3.39%)
Jun 08, 2005	4.720	4.720	4.410	4.430	15,099	-0.29(-6.14%)
Jun 07, 2005	4.750	4.750	4.700	4.720	5,100	-0.01(-0.21%)
Jun 06, 2005	4.800	4.850	4.680	4.730	11,500	-0.15(-3.07%)
Jun 03, 2005	4.910	4.910	4.880	4.880	1,840	-0.07(-1.41%)
Jun 02, 2005	4.850	4.950	4.790	4.950	11,063	-0.05(-1.00%)
Jun 01, 2005	4.850	5.000	4.790	5.000	13,132	+0.22(+4.60%)
May 31, 2005	4.360	4.800	4.360	4.780	15,248	+0.52(+12.21%)
May 27, 2005	4.140	4.270	4.140	4.260	12,350	+0.16(+3.88%)
May 26, 2005	4.180	4.180	4.050	4.101	12,500	+0.03(+0.81%)
May 25, 2005	4.300	4.300	4.068	4.068	8,280	+0.02(+0.44%)
May 24, 2005	4.069	4.240	4.050	4.050	24,300	-0.05(-1.22%)
May 23, 2005	4.250	4.300	4.100	4.100	9,400	-0.14(-3.30%)
May 20, 2005	4.060	4.240	4.060	4.240	9,392	+0.19(+4.69%)
May 19, 2005	3.830	4.160	3.830	4.050	22,380	+0.40(+10.96%)
May 18, 2005	3.750	3.850	3.650	3.650	14,200	-0.09(-2.41%)
May 17, 2005	3.680	3.860	3.660	3.740	13,259	-0.06(-1.58%)
May 16, 2005	3.850	3.900	3.750	3.800	14,270	+0.00(+0.00%)
May 13, 2005	4.000	4.020	3.760	3.800	24,872	-0.15(-3.80%)
May 12, 2005	3.910	3.970	3.910	3.950	4,760	+0.08(+2.07%)
May 11, 2005	3.800	3.920	3.760	3.870	12,553	-0.03(-0.77%)
May 10, 2005	3.950	3.970	3.760	3.900	23,780	-0.08(-1.91%)
May 09, 2005	4.100	4.100	3.900	3.976	57,750	-0.02(-0.60%)
May 06, 2005	4.240	4.240	3.900	4.000	57,140	-0.30(-6.98%)
May 05, 2005	5.160	5.160	4.150	4.300	138,876	-1.04(-19.48%)
May 04, 2005	5.310	5.380	5.100	5.340	35,100	+0.13(+2.50%)
May 03, 2005	5.500	5.500	5.060	5.210	38,806	-0.23(-4.23%)
May 02, 2005	5.360	5.500	5.360	5.440	13,850	+0.09(+1.68%)
Apr 29, 2005	5.570	5.660	5.310	5.350	76,837	-0.25(-4.46%)
Apr 28, 2005	5.800	5.912	5.580	5.600	16,718	-0.13(-2.27%)
Apr 27, 2005	5.871	5.980	5.730	5.730	2,850	-0.13(-2.22%)
Apr 26, 2005	5.802	5.860	5.802	5.860	900	+0.04(+0.69%)
Apr 25, 2005	5.760	5.930	5.720	5.820	26,253	+0.09(+1.57%)
Apr 22, 2005	5.820	5.940	5.650	5.730	19,091	-0.16(-2.72%)
Apr 21, 2005	5.880	6.020	5.850	5.890	3,589	+0.12(+2.08%)
Apr 20, 2005	6.050	6.300	5.770	5.770	22,962	-0.13(-2.20%)
Apr 19, 2005	6.080	6.180	5.800	5.900	7,400	-0.24(-3.91%)
Apr 18, 2005	5.510	6.140	5.510	6.140	4,700	+0.16(+2.68%)
Apr 15, 2005	6.010	6.360	5.500	5.980	49,951	-0.13(-2.13%)
Apr 14, 2005	6.060	6.390	6.000	6.110	14,714	+0.06(+0.99%)
Apr 13, 2005	5.935	6.050	5.935	6.050	33,002	+0.06(+1.00%)
Apr 12, 2005	5.900	5.990	5.900	5.990	4,800	+0.09(+1.53%)
Apr 11, 2005	6.200	6.270	5.880	5.900	43,148	-0.60(-9.23%)
Apr 08, 2005	6.400	6.500	6.294	6.500	4,083	-0.01(-0.15%)
Apr 07, 2005	6.500	6.590	6.390	6.510	17,264	+0.01(+0.15%)
Apr 06, 2005	6.880	7.000	6.420	6.500	24,588	-0.48(-6.88%)
Apr 05, 2005	7.610	7.620	6.891	6.980	8,710	-0.10(-1.41%)
Apr 04, 2005	7.150	7.220	7.000	7.080	4,800	-0.29(-3.93%)

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.