Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	4.481	4.503	4.452	4.470	716,279	-0.01(-0.16%)
Jul 28, 2005	4.459	4.496	4.434	4.477	544,713	+0.05(+1.23%)
Jul 27, 2005	4.405	4.427	4.358	4.423	728,120	+0.00(+0.08%)
Jul 26, 2005	4.416	4.430	4.383	4.419	269,878	+0.00(+0.08%)
Jul 25, 2005	4.419	4.430	4.397	4.416	396,280	+0.00(+0.00%)
Jul 22, 2005	4.452	4.452	4.394	4.416	305,678	-0.03(-0.65%)
Jul 21, 2005	4.441	4.466	4.401	4.445	465,127	+0.02(+0.41%)
Jul 20, 2005	4.365	4.434	4.343	4.427	588,499	+0.05(+1.25%)
Jul 19, 2005	4.350	4.390	4.332	4.372	401,237	+0.00(+0.08%)
Jul 18, 2005	4.361	4.383	4.347	4.368	488,810	+0.01(+0.17%)
Jul 15, 2005	4.361	4.387	4.336	4.361	197,451	-0.01(-0.33%)
Jul 14, 2005	4.376	4.394	4.354	4.376	593,181	+0.01(+0.17%)
Jul 13, 2005	4.332	4.368	4.328	4.368	387,192	+0.02(+0.50%)
Jul 12, 2005	4.325	4.368	4.321	4.347	412,252	+0.05(+1.18%)
Jul 11, 2005	4.263	4.314	4.263	4.296	414,455	+0.07(+1.63%)
Jul 08, 2005	4.176	4.241	4.176	4.227	344,232	+0.05(+1.22%)
Jul 07, 2005	4.103	4.176	4.089	4.176	446,676	-0.04(-0.95%)
Jul 06, 2005	4.205	4.241	4.205	4.216	518,001	+0.01(+0.17%)
Jul 05, 2005	4.180	4.230	4.180	4.209	369,568	-0.00(-0.09%)
Jul 01, 2005	4.234	4.256	4.198	4.212	393,802	+0.01(+0.17%)
Jun 30, 2005	4.216	4.241	4.190	4.205	491,839	-0.01(-0.17%)
Jun 29, 2005	4.198	4.238	4.187	4.212	381,134	+0.04(+1.05%)
Jun 28, 2005	4.129	4.187	4.129	4.169	469,808	+0.01(+0.17%)
Jun 27, 2005	4.158	4.180	4.129	4.161	862,784	+0.01(+0.17%)
Jun 24, 2005	4.165	4.180	4.143	4.154	236,005	-0.01(-0.26%)
Jun 23, 2005	4.209	4.223	4.161	4.165	1,021,682	-0.06(-1.46%)
Jun 22, 2005	4.238	4.256	4.219	4.227	543,887	-0.01(-0.34%)
Jun 21, 2005	4.212	4.241	4.187	4.241	737,208	+0.03(+0.60%)
Jun 20, 2005	4.205	4.227	4.176	4.216	517,450	-0.05(-1.11%)
Jun 17, 2005	4.220	4.263	4.205	4.263	572,527	+0.09(+2.09%)
Jun 16, 2005	4.165	4.187	4.151	4.176	289,706	+0.03(+0.79%)
Jun 15, 2005	4.165	4.169	4.111	4.143	340,652	+0.01(+0.35%)
Jun 14, 2005	4.114	4.147	4.111	4.129	446,951	+0.00(+0.00%)
Jun 13, 2005	4.111	4.145	4.096	4.129	294,663	-0.02(-0.44%)
Jun 10, 2005	4.158	4.187	4.125	4.147	336,521	-0.02(-0.52%)
Jun 09, 2005	4.140	4.180	4.129	4.169	628,706	+0.02(+0.44%)
Jun 08, 2005	4.187	4.201	4.136	4.151	540,858	-0.04(-0.95%)
Jun 07, 2005	4.172	4.245	4.172	4.190	837,999	+0.03(+0.61%)
Jun 06, 2005	4.169	4.183	4.151	4.165	437,037	+0.00(+0.00%)
Jun 03, 2005	4.198	4.212	4.151	4.165	441,719	-0.06(-1.38%)
Jun 02, 2005	4.194	4.230	4.190	4.223	390,772	+0.05(+1.22%)
Jun 01, 2005	4.132	4.227	4.121	4.172	638,344	+0.01(+0.17%)
May 31, 2005	4.180	4.187	4.154	4.165	580,789	-0.07(-1.55%)
May 27, 2005	4.209	4.252	4.194	4.230	464,025	+0.02(+0.43%)
May 26, 2005	4.220	4.230	4.194	4.212	379,481	-0.01(-0.17%)
May 25, 2005	4.256	4.256	4.209	4.220	1,099,065	-0.01(-0.34%)
May 24, 2005	4.223	4.256	4.209	4.234	393,251	-0.01(-0.26%)
May 23, 2005	4.245	4.274	4.227	4.245	660,926	+0.00(+0.00%)
May 20, 2005	4.238	4.256	4.209	4.245	1,290,734	-0.07(-1.52%)
May 19, 2005	4.289	4.321	4.281	4.310	371,771	+0.01(+0.34%)
May 18, 2005	4.230	4.321	4.230	4.296	1,035,726	+0.08(+1.81%)
May 17, 2005	4.198	4.230	4.183	4.220	549,670	-0.01(-0.26%)
May 16, 2005	4.187	4.245	4.187	4.230	2,116,341	+0.03(+0.69%)
May 13, 2005	4.212	4.252	4.172	4.201	4,426,004	+0.05(+1.31%)
May 12, 2005	4.190	4.201	4.147	4.147	1,773,761	-0.09(-2.23%)
May 11, 2005	4.238	4.245	4.205	4.241	504,231	+0.01(+0.26%)
May 10, 2005	4.252	4.267	4.222	4.230	459,619	-0.11(-2.59%)
May 09, 2005	4.310	4.343	4.281	4.343	509,739	+0.03(+0.59%)
May 06, 2005	4.321	4.354	4.285	4.318	424,369	-0.03(-0.67%)
May 05, 2005	4.361	4.379	4.321	4.347	978,997	-0.03(-0.58%)
May 04, 2005	4.321	4.397	4.321	4.372	330,738	+0.06(+1.35%)
May 03, 2005	4.299	4.336	4.292	4.314	630,083	+0.07(+1.54%)

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.