Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	4.006	4.030	3.992	4.009	472,024	+0.01(+0.26%)
Jun 29, 2005	3.985	4.023	3.985	3.999	349,188	-0.01(-0.35%)
Jun 28, 2005	4.019	4.040	3.985	4.013	463,085	-0.02(-0.52%)
Jun 27, 2005	4.058	4.082	4.026	4.033	495,380	-0.02(-0.60%)
Jun 24, 2005	4.033	4.068	4.026	4.058	306,224	+0.02(+0.60%)
Jun 23, 2005	4.071	4.089	4.026	4.033	429,925	+0.00(+0.00%)
Jun 22, 2005	4.030	4.092	4.030	4.033	457,895	+0.00(+0.09%)
Jun 21, 2005	4.054	4.058	4.009	4.030	516,429	+0.01(+0.17%)
Jun 20, 2005	4.023	4.047	4.002	4.023	520,178	-0.02(-0.51%)
Jun 17, 2005	3.995	4.047	3.992	4.044	447,226	+0.05(+1.30%)
Jun 16, 2005	3.961	4.016	3.954	3.992	452,993	+0.02(+0.52%)
Jun 15, 2005	4.023	4.023	3.954	3.971	504,319	-0.03(-0.69%)
Jun 14, 2005	4.040	4.040	3.981	3.999	610,142	-0.05(-1.12%)
Jun 13, 2005	3.995	4.089	3.995	4.044	600,915	+0.05(+1.13%)
Jun 10, 2005	3.985	4.002	3.957	3.999	598,608	+0.03(+0.70%)
Jun 09, 2005	3.954	3.971	3.902	3.971	592,553	+0.02(+0.62%)
Jun 08, 2005	3.957	3.967	3.947	3.947	367,354	+0.01(+0.18%)
Jun 07, 2005	3.981	3.981	3.940	3.940	394,747	-0.03(-0.70%)
Jun 06, 2005	3.940	3.967	3.940	3.967	377,158	+0.01(+0.35%)
Jun 03, 2005	3.940	3.954	3.933	3.954	396,188	+0.03(+0.71%)
Jun 02, 2005	3.947	3.950	3.919	3.926	397,919	-0.01(-0.35%)
Jun 01, 2005	3.922	3.961	3.922	3.940	559,105	-0.01(-0.35%)
May 31, 2005	3.933	3.961	3.912	3.954	397,630	+0.01(+0.18%)
May 27, 2005	3.902	3.947	3.895	3.947	574,387	+0.05(+1.34%)
May 26, 2005	3.943	3.957	3.888	3.895	527,098	-0.05(-1.23%)
May 25, 2005	3.961	3.967	3.926	3.943	443,766	-0.01(-0.35%)
May 24, 2005	3.961	3.967	3.940	3.957	438,575	+0.00(+0.09%)
May 23, 2005	3.954	3.961	3.929	3.954	557,663	+0.02(+0.53%)
May 20, 2005	3.929	3.954	3.919	3.933	432,232	+0.00(+0.09%)
May 19, 2005	3.954	3.954	3.922	3.929	391,863	-0.01(-0.35%)
May 18, 2005	3.915	3.943	3.905	3.943	369,660	+0.02(+0.62%)
May 17, 2005	3.919	3.940	3.912	3.919	408,876	-0.02(-0.53%)
May 16, 2005	3.919	3.940	3.905	3.940	249,131	+0.02(+0.53%)
May 13, 2005	3.922	3.950	3.902	3.919	406,281	+0.00(+0.09%)
May 12, 2005	3.929	3.947	3.905	3.915	367,065	-0.01(-0.35%)
May 11, 2005	3.915	3.961	3.905	3.929	461,643	+0.01(+0.35%)
May 10, 2005	3.933	3.954	3.884	3.915	640,130	+0.02(+0.44%)
May 09, 2005	3.912	3.926	3.887	3.898	435,404	+0.00(+0.00%)
May 06, 2005	3.902	3.915	3.874	3.898	352,071	+0.00(+0.09%)
May 05, 2005	3.888	3.905	3.874	3.895	433,962	+0.02(+0.63%)
May 04, 2005	3.881	3.895	3.856	3.870	368,795	+0.01(+0.18%)
May 03, 2005	3.839	3.863	3.832	3.863	445,496	+0.01(+0.36%)
May 02, 2005	3.846	3.867	3.825	3.850	367,930	+0.00(+0.09%)
Apr 29, 2005	3.818	3.846	3.808	3.846	376,292	+0.03(+0.73%)
Apr 28, 2005	3.798	3.832	3.791	3.818	429,925	+0.02(+0.55%)
Apr 27, 2005	3.811	3.825	3.794	3.798	367,642	-0.03(-0.90%)
Apr 26, 2005	3.815	3.839	3.801	3.832	355,820	+0.01(+0.36%)
Apr 25, 2005	3.759	3.836	3.756	3.818	542,669	+0.06(+1.57%)
Apr 22, 2005	3.756	3.780	3.732	3.759	968,269	-0.01(-0.28%)
Apr 21, 2005	3.739	3.784	3.739	3.770	456,453	+0.00(+0.00%)
Apr 20, 2005	3.815	3.815	3.745	3.770	560,835	-0.05(-1.18%)
Apr 19, 2005	3.739	3.815	3.730	3.815	897,624	+0.08(+2.23%)
Apr 18, 2005	3.798	3.804	3.714	3.732	680,499	-0.07(-1.74%)
Apr 15, 2005	3.801	3.815	3.749	3.798	466,833	-0.02(-0.55%)
Apr 14, 2005	3.801	3.884	3.787	3.818	434,827	+0.02(+0.46%)
Apr 13, 2005	3.863	3.863	3.794	3.801	359,280	-0.06(-1.62%)
Apr 12, 2005	3.867	3.915	3.832	3.863	562,276	+0.02(+0.45%)
Apr 11, 2005	3.843	3.902	3.815	3.846	897,336	+0.06(+1.46%)
Apr 08, 2005	3.822	3.853	3.787	3.791	434,827	-0.06(-1.44%)
Apr 07, 2005	3.839	3.877	3.804	3.846	435,980	+0.02(+0.54%)
Apr 06, 2005	3.881	3.881	3.791	3.825	634,363	+0.01(+0.27%)
Apr 05, 2005	3.739	3.825	3.735	3.815	519,024	+0.06(+1.57%)
Apr 04, 2005	3.707	3.769	3.705	3.756	446,072	+0.05(+1.31%)

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.