Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	4.484	4.492	4.335	4.366	1,152,092	-0.11(-2.46%)
Jul 28, 2005	4.531	4.547	4.405	4.476	1,312,547	-0.06(-1.38%)
Jul 27, 2005	4.570	4.594	4.515	4.539	1,014,431	-0.07(-1.53%)
Jul 26, 2005	4.712	4.712	4.547	4.610	1,326,555	-0.13(-2.81%)
Jul 25, 2005	4.814	4.829	4.743	4.743	584,132	-0.05(-1.15%)
Jul 22, 2005	4.924	4.931	4.759	4.798	883,393	-0.13(-2.71%)
Jul 21, 2005	4.892	5.010	4.869	4.931	1,555,649	+0.16(+3.29%)
Jul 20, 2005	4.719	4.822	4.712	4.774	840,351	+0.12(+2.53%)
Jul 19, 2005	4.649	4.712	4.625	4.657	638,381	+0.00(+0.00%)
Jul 18, 2005	4.751	4.822	4.657	4.657	830,036	-0.13(-2.79%)
Jul 15, 2005	4.782	4.790	4.719	4.790	699,507	-0.02(-0.33%)
Jul 14, 2005	4.979	5.018	4.806	4.806	1,697,766	-0.21(-4.23%)
Jul 13, 2005	4.931	5.041	4.877	5.018	768,146	+0.05(+0.95%)
Jul 12, 2005	5.065	5.065	4.939	4.971	637,744	-0.01(-0.16%)
Jul 11, 2005	4.814	5.018	4.806	4.979	1,088,037	+0.16(+3.43%)
Jul 08, 2005	4.822	4.916	4.774	4.814	875,116	-0.01(-0.16%)
Jul 07, 2005	4.790	4.845	4.767	4.822	2,106,162	+0.16(+3.54%)
Jul 06, 2005	4.578	4.743	4.578	4.657	1,276,890	+0.09(+1.89%)
Jul 05, 2005	4.594	4.617	4.531	4.570	1,304,014	-0.22(-4.59%)
Jul 01, 2005	4.790	4.798	4.570	4.790	957,890	+0.00(+0.00%)
Jun 30, 2005	4.774	4.845	4.696	4.790	1,279,055	+0.03(+0.66%)
Jun 29, 2005	4.539	4.774	4.523	4.759	1,280,456	+0.22(+4.84%)
Jun 28, 2005	4.523	4.547	4.460	4.539	894,090	-0.05(-1.20%)
Jun 27, 2005	4.633	4.657	4.594	4.594	613,676	-0.06(-1.35%)
Jun 24, 2005	4.594	4.696	4.578	4.657	1,012,649	+0.05(+1.02%)
Jun 23, 2005	4.539	4.664	4.523	4.610	1,108,667	+0.10(+2.26%)
Jun 22, 2005	4.531	4.727	4.484	4.507	717,717	-0.07(-1.54%)
Jun 21, 2005	4.507	4.625	4.468	4.578	673,146	+0.03(+0.69%)
Jun 20, 2005	4.657	4.727	4.531	4.547	1,236,139	-0.10(-2.20%)
Jun 17, 2005	4.735	4.735	4.602	4.649	1,375,200	-0.01(-0.17%)
Jun 16, 2005	4.586	4.696	4.586	4.657	1,991,042	+0.21(+4.77%)
Jun 15, 2005	4.429	4.492	4.358	4.445	1,383,096	+0.08(+1.80%)
Jun 14, 2005	4.437	4.460	4.366	4.366	800,619	-0.14(-3.14%)
Jun 13, 2005	4.429	4.539	4.382	4.507	1,336,742	+0.13(+2.87%)
Jun 10, 2005	4.185	4.397	4.146	4.382	1,142,668	+0.19(+4.49%)
Jun 09, 2005	4.256	4.256	4.162	4.193	1,095,168	-0.08(-1.84%)
Jun 08, 2005	4.248	4.350	4.233	4.272	770,565	+0.05(+1.12%)
Jun 07, 2005	4.319	4.358	4.193	4.225	1,344,001	-0.14(-3.24%)
Jun 06, 2005	4.562	4.625	4.366	4.366	1,108,794	-0.12(-2.63%)
Jun 03, 2005	4.468	4.562	4.445	4.484	1,237,031	+0.09(+1.96%)
Jun 02, 2005	4.264	4.555	4.256	4.397	2,352,575	+0.20(+4.67%)
Jun 01, 2005	4.138	4.280	4.107	4.201	1,190,168	+0.02(+0.38%)
May 31, 2005	4.044	4.217	4.021	4.185	1,036,462	-0.01(-0.19%)
May 27, 2005	4.036	4.240	4.036	4.193	1,326,045	+0.20(+4.91%)
May 26, 2005	4.083	4.083	3.997	3.997	1,294,464	-0.13(-3.05%)
May 25, 2005	4.264	4.264	4.044	4.123	1,848,797	-0.13(-2.96%)
May 24, 2005	4.162	4.272	4.146	4.248	1,707,189	+0.14(+3.44%)
May 23, 2005	3.966	4.138	3.966	4.107	1,112,105	+0.13(+3.36%)
May 20, 2005	3.989	3.989	3.918	3.973	987,307	-0.02(-0.39%)
May 19, 2005	3.942	4.021	3.903	3.989	826,979	+0.04(+0.99%)
May 18, 2005	3.620	4.013	3.620	3.950	1,058,238	+0.04(+1.00%)
May 17, 2005	3.903	3.966	3.887	3.911	835,511	+0.02(+0.61%)
May 16, 2005	3.840	3.918	3.816	3.887	1,684,267	-0.02(-0.60%)
May 13, 2005	4.083	4.083	3.856	3.911	1,885,855	-0.20(-4.78%)
May 12, 2005	4.162	4.162	4.028	4.107	1,132,608	-0.08(-1.88%)
May 11, 2005	4.240	4.240	4.123	4.185	1,271,669	-0.10(-2.38%)
May 10, 2005	4.366	4.397	4.193	4.288	1,009,720	-0.02(-0.55%)
May 09, 2005	4.397	4.397	4.311	4.311	643,857	-0.05(-1.26%)
May 06, 2005	4.217	4.366	4.178	4.366	1,794,166	+0.10(+2.39%)
May 05, 2005	4.390	4.390	4.264	4.264	824,305	-0.10(-2.34%)
May 04, 2005	4.335	4.405	4.311	4.366	1,071,100	+0.09(+2.02%)
May 03, 2005	4.193	4.303	4.193	4.280	986,288	+0.01(+0.18%)

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.