Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	6.494	6.568	6.494	6.568	168,420	+0.07(+1.09%)
Jun 29, 2005	6.542	6.542	6.498	6.498	210,457	-0.04(-0.57%)
Jun 28, 2005	6.416	6.535	6.413	6.535	227,165	+0.10(+1.50%)
Jun 27, 2005	6.494	6.509	6.409	6.439	261,657	-0.06(-0.91%)
Jun 24, 2005	6.528	6.535	6.457	6.498	243,333	-0.02(-0.28%)
Jun 23, 2005	6.516	6.546	6.487	6.516	242,794	-0.01(-0.23%)
Jun 22, 2005	6.505	6.568	6.487	6.531	314,743	+0.04(+0.63%)
Jun 21, 2005	6.457	6.524	6.416	6.490	289,682	+0.00(+0.06%)
Jun 20, 2005	6.457	6.494	6.442	6.487	282,676	+0.03(+0.46%)
Jun 17, 2005	6.390	6.457	6.390	6.457	175,695	+0.07(+1.05%)
Jun 16, 2005	6.439	6.446	6.383	6.390	196,445	-0.02(-0.35%)
Jun 15, 2005	6.446	6.468	6.401	6.413	150,096	-0.03(-0.52%)
Jun 14, 2005	6.446	6.446	6.413	6.446	189,169	+0.02(+0.29%)
Jun 13, 2005	6.476	6.476	6.424	6.427	177,582	-0.05(-0.80%)
Jun 10, 2005	6.468	6.494	6.431	6.479	160,874	+0.02(+0.24%)
Jun 09, 2005	6.476	6.502	6.424	6.464	240,369	-0.01(-0.18%)
Jun 08, 2005	6.487	6.513	6.464	6.476	186,744	-0.05(-0.80%)
Jun 07, 2005	6.539	6.561	6.502	6.528	194,558	-0.03(-0.45%)
Jun 06, 2005	6.520	6.561	6.516	6.557	128,268	+0.00(+0.00%)
Jun 03, 2005	6.557	6.565	6.542	6.557	167,611	+0.00(+0.00%)
Jun 02, 2005	6.546	6.565	6.513	6.557	170,575	+0.03(+0.51%)
Jun 01, 2005	6.468	6.576	6.439	6.524	256,268	+0.07(+1.03%)
May 31, 2005	6.435	6.472	6.405	6.457	203,451	+0.04(+0.58%)
May 27, 2005	6.379	6.420	6.331	6.420	344,385	+0.10(+1.59%)
May 26, 2005	6.331	6.379	6.301	6.320	182,163	+0.01(+0.24%)
May 25, 2005	6.327	6.349	6.297	6.305	308,545	-0.03(-0.41%)
May 24, 2005	6.342	6.346	6.294	6.331	454,599	+0.01(+0.12%)
May 23, 2005	6.353	6.409	6.290	6.323	436,814	-0.04(-0.58%)
May 20, 2005	6.424	6.424	6.349	6.361	218,811	-0.01(-0.14%)
May 19, 2005	6.372	6.446	6.357	6.369	265,969	-0.04(-0.56%)
May 18, 2005	6.416	6.461	6.394	6.405	184,857	-0.01(-0.23%)
May 17, 2005	6.483	6.487	6.387	6.420	277,286	-0.03(-0.40%)
May 16, 2005	6.494	6.509	6.446	6.446	200,756	-0.09(-1.42%)
May 13, 2005	6.516	6.561	6.513	6.539	223,931	+0.01(+0.17%)
May 12, 2005	6.528	6.554	6.516	6.528	155,485	-0.05(-0.79%)
May 11, 2005	6.606	6.609	6.576	6.580	84,883	-0.01(-0.23%)
May 10, 2005	6.620	6.624	6.572	6.594	178,929	+0.01(+0.11%)
May 09, 2005	6.602	6.631	6.572	6.587	110,483	+0.01(+0.11%)
May 06, 2005	6.591	6.609	6.550	6.580	177,851	-0.02(-0.30%)
May 05, 2005	6.594	6.613	6.580	6.600	94,045	+0.02(+0.30%)
May 04, 2005	6.598	6.639	6.561	6.580	181,354	+0.00(+0.06%)
May 03, 2005	6.657	6.661	6.565	6.576	194,289	-0.07(-1.06%)
May 02, 2005	6.646	6.713	6.643	6.646	172,731	+0.00(+0.06%)
Apr 29, 2005	6.669	6.669	6.628	6.643	103,746	+0.01(+0.17%)
Apr 28, 2005	6.654	6.695	6.624	6.631	157,371	+0.00(+0.00%)
Apr 27, 2005	6.609	6.695	6.609	6.631	171,653	-0.03(-0.45%)
Apr 26, 2005	6.646	6.661	6.580	6.661	260,579	+0.07(+1.01%)
Apr 25, 2005	6.628	6.657	6.587	6.594	194,558	-0.02(-0.28%)
Apr 22, 2005	6.587	6.617	6.539	6.613	206,146	+0.03(+0.39%)
Apr 21, 2005	6.606	6.609	6.572	6.587	168,689	-0.01(-0.11%)
Apr 20, 2005	6.550	6.620	6.542	6.594	172,192	+0.04(+0.68%)
Apr 19, 2005	6.561	6.646	6.502	6.550	233,093	-0.00(-0.06%)
Apr 18, 2005	6.587	6.643	6.554	6.554	187,013	-0.06(-0.95%)
Apr 15, 2005	6.687	6.687	6.591	6.617	253,573	-0.08(-1.16%)
Apr 14, 2005	6.676	6.702	6.676	6.695	340,343	+0.01(+0.11%)
Apr 13, 2005	6.683	6.695	6.680	6.687	223,123	-0.02(-0.28%)
Apr 12, 2005	6.698	6.712	6.672	6.706	152,251	+0.01(+0.11%)
Apr 11, 2005	6.728	6.732	6.691	6.698	201,565	+0.00(+0.06%)
Apr 08, 2005	6.702	6.747	6.672	6.695	203,721	-0.03(-0.50%)
Apr 07, 2005	6.739	6.758	6.717	6.728	191,325	-0.01(-0.17%)
Apr 06, 2005	6.739	6.750	6.717	6.739	162,222	+0.00(+0.00%)
Apr 05, 2005	6.769	6.776	6.724	6.739	95,662	-0.01(-0.22%)
Apr 04, 2005	6.758	6.780	6.724	6.754	174,348	-0.03(-0.49%)

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.