Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	5.056	5.109	5.056	5.078	64,081	+0.01(+0.23%)
Jul 28, 2005	4.972	5.067	4.935	5.067	112,973	+0.12(+2.34%)
Jul 27, 2005	4.956	5.024	4.919	4.951	138,606	+0.00(+0.00%)
Jul 26, 2005	4.845	4.951	4.824	4.951	115,821	+0.13(+2.62%)
Jul 25, 2005	5.046	5.046	4.824	4.824	141,928	-0.13(-2.66%)
Jul 22, 2005	4.893	4.956	4.882	4.956	53,163	+0.09(+1.82%)
Jul 21, 2005	4.940	4.998	4.835	4.868	166,137	-0.07(-1.47%)
Jul 20, 2005	4.719	4.940	4.666	4.940	248,731	+0.33(+7.10%)
Jul 19, 2005	4.635	4.689	4.582	4.613	69,777	-0.03(-0.75%)
Jul 18, 2005	4.819	4.819	4.614	4.647	133,859	-0.08(-1.72%)
Jul 15, 2005	4.614	4.872	4.614	4.728	141,454	+0.14(+3.08%)
Jul 14, 2005	4.845	4.909	4.582	4.587	185,124	-0.29(-5.94%)
Jul 13, 2005	4.687	4.877	4.635	4.877	465,184	+0.22(+4.75%)
Jul 12, 2005	4.382	4.656	4.378	4.656	229,744	+0.29(+6.63%)
Jul 11, 2005	4.371	4.459	4.319	4.366	346,989	-0.01(-0.12%)
Jul 08, 2005	4.296	4.371	4.287	4.371	97,783	+0.07(+1.74%)
Jul 07, 2005	4.319	4.335	4.213	4.297	306,167	-0.05(-1.04%)
Jul 06, 2005	4.369	4.369	4.308	4.342	64,556	-0.02(-0.55%)
Jul 05, 2005	4.329	4.371	4.311	4.366	70,727	+0.02(+0.48%)
Jul 01, 2005	4.345	4.345	4.313	4.345	68,828	-0.01(-0.12%)
Jun 30, 2005	4.356	4.370	4.325	4.350	54,588	+0.01(+0.22%)
Jun 29, 2005	4.319	4.366	4.319	4.341	150,473	+0.01(+0.22%)
Jun 28, 2005	4.161	4.345	4.161	4.331	226,421	+0.13(+3.19%)
Jun 27, 2005	4.145	4.208	4.145	4.198	127,688	+0.08(+1.92%)
Jun 24, 2005	4.303	4.340	4.119	4.119	1,121,190	-0.20(-4.63%)
Jun 23, 2005	4.419	4.419	4.282	4.319	101,581	-0.08(-1.91%)
Jun 22, 2005	4.382	4.410	4.379	4.403	143,827	+0.02(+0.48%)
Jun 21, 2005	4.373	4.385	4.363	4.382	125,789	+0.02(+0.36%)
Jun 20, 2005	4.340	4.372	4.313	4.366	99,682	+0.02(+0.56%)
Jun 17, 2005	4.335	4.356	4.308	4.342	98,733	+0.01(+0.32%)
Jun 16, 2005	4.324	4.360	4.303	4.328	98,733	+0.01(+0.24%)
Jun 15, 2005	4.329	4.341	4.261	4.318	48,417	-0.00(-0.02%)
Jun 14, 2005	4.277	4.335	4.239	4.319	82,594	+0.05(+1.23%)
Jun 13, 2005	4.266	4.335	4.250	4.266	120,568	+0.00(+0.10%)
Jun 10, 2005	4.277	4.318	4.261	4.262	45,569	+0.00(+0.00%)
Jun 09, 2005	4.277	4.298	4.213	4.262	68,353	+0.00(+0.00%)
Jun 08, 2005	4.338	4.340	4.261	4.262	98,733	-0.07(-1.68%)
Jun 07, 2005	4.250	4.392	4.250	4.335	225,946	+0.09(+2.16%)
Jun 06, 2005	4.266	4.292	4.208	4.243	105,853	+0.09(+2.23%)
Jun 03, 2005	4.119	4.158	4.114	4.150	68,828	+0.06(+1.42%)
Jun 02, 2005	3.961	4.098	3.961	4.092	134,808	+0.14(+3.63%)
Jun 01, 2005	3.971	3.971	3.857	3.949	102,530	-0.01(-0.35%)
May 31, 2005	4.134	4.134	3.830	3.963	217,877	-0.18(-4.27%)
May 27, 2005	4.303	4.319	4.108	4.140	140,030	-0.15(-3.56%)
May 26, 2005	4.071	4.292	4.071	4.292	185,599	+0.19(+4.76%)
May 25, 2005	4.055	4.108	3.966	4.098	203,637	-0.12(-2.75%)
May 24, 2005	4.256	4.287	4.212	4.213	161,865	-0.03(-0.74%)
May 23, 2005	4.187	4.324	4.150	4.245	323,255	+0.06(+1.38%)
May 20, 2005	4.155	4.192	4.140	4.187	141,928	+0.03(+0.76%)
May 19, 2005	4.013	4.155	4.008	4.155	170,884	+0.15(+3.82%)
May 18, 2005	3.947	4.019	3.940	4.003	112,024	+0.06(+1.41%)
May 17, 2005	3.871	3.950	3.871	3.947	74,049	+0.06(+1.54%)
May 16, 2005	3.760	3.887	3.760	3.887	66,929	+0.15(+4.00%)
May 13, 2005	3.966	3.966	3.737	3.737	127,688	-0.22(-5.64%)
May 12, 2005	3.963	3.975	3.940	3.961	113,448	-0.00(-0.05%)
May 11, 2005	3.950	3.992	3.950	3.963	85,442	+0.02(+0.45%)
May 10, 2005	3.950	3.982	3.929	3.945	119,144	-0.03(-0.66%)
May 09, 2005	3.865	4.001	3.834	3.971	245,883	+0.11(+2.86%)
May 06, 2005	3.871	3.871	3.760	3.861	195,092	+0.12(+3.24%)
May 05, 2005	3.666	3.760	3.645	3.739	57,910	+0.08(+2.31%)
May 04, 2005	3.671	3.671	3.619	3.655	66,454	+0.00(+0.00%)
May 03, 2005	3.613	3.670	3.613	3.655	105,378	+0.04(+1.17%)

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.