Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	4.224	4.233	4.189	4.205	489,263	-0.01(-0.15%)
Jun 29, 2005	4.205	4.224	4.198	4.211	414,968	+0.00(+0.00%)
Jun 28, 2005	4.202	4.224	4.195	4.211	347,341	-0.01(-0.15%)
Jun 27, 2005	4.246	4.246	4.189	4.217	546,095	-0.02(-0.37%)
Jun 24, 2005	4.227	4.246	4.211	4.233	466,085	-0.01(-0.15%)
Jun 23, 2005	4.221	4.243	4.217	4.239	676,586	+0.01(+0.30%)
Jun 22, 2005	4.202	4.236	4.198	4.227	721,988	+0.04(+1.05%)
Jun 21, 2005	4.186	4.192	4.176	4.183	492,438	+0.01(+0.23%)
Jun 20, 2005	4.183	4.189	4.158	4.173	521,965	-0.01(-0.23%)
Jun 17, 2005	4.167	4.186	4.142	4.183	648,329	+0.01(+0.30%)
Jun 16, 2005	4.170	4.170	4.129	4.170	650,551	+0.01(+0.30%)
Jun 15, 2005	4.148	4.161	4.129	4.158	453,703	+0.00(+0.08%)
Jun 14, 2005	4.135	4.164	4.135	4.154	616,579	+0.02(+0.46%)
Jun 13, 2005	4.198	4.198	4.135	4.135	621,341	-0.09(-2.09%)
Jun 10, 2005	4.221	4.227	4.198	4.224	451,163	+0.00(+0.07%)
Jun 09, 2005	4.208	4.230	4.195	4.221	455,608	+0.02(+0.37%)
Jun 08, 2005	4.214	4.224	4.192	4.205	626,104	-0.02(-0.45%)
Jun 07, 2005	4.217	4.224	4.205	4.224	534,030	+0.02(+0.37%)
Jun 06, 2005	4.217	4.221	4.173	4.208	538,792	+0.00(+0.00%)
Jun 03, 2005	4.239	4.258	4.195	4.208	600,387	-0.03(-0.60%)
Jun 02, 2005	4.227	4.243	4.208	4.233	457,195	+0.00(+0.07%)
Jun 01, 2005	4.221	4.243	4.211	4.230	594,037	+0.02(+0.52%)
May 31, 2005	4.189	4.211	4.176	4.208	518,790	+0.03(+0.83%)
May 27, 2005	4.173	4.195	4.164	4.173	536,570	+0.00(+0.00%)
May 26, 2005	4.170	4.173	4.148	4.173	506,725	+0.01(+0.15%)
May 25, 2005	4.148	4.167	4.132	4.167	693,096	+0.01(+0.30%)
May 24, 2005	4.158	4.167	4.139	4.154	522,282	+0.01(+0.15%)
May 23, 2005	4.139	4.158	4.126	4.148	655,314	+0.02(+0.38%)
May 20, 2005	4.095	4.135	4.095	4.132	504,502	+0.03(+0.85%)
May 19, 2005	4.110	4.120	4.095	4.098	475,610	-0.01(-0.31%)
May 18, 2005	4.101	4.148	4.095	4.110	717,226	+0.01(+0.23%)
May 17, 2005	4.095	4.117	4.076	4.101	557,842	-0.01(-0.23%)
May 16, 2005	4.110	4.123	4.076	4.110	542,920	-0.02(-0.38%)
May 13, 2005	4.135	4.148	4.104	4.126	547,047	-0.00(-0.08%)
May 12, 2005	4.129	4.132	4.110	4.129	324,482	+0.00(+0.00%)
May 11, 2005	4.145	4.145	4.098	4.129	523,235	-0.03(-0.68%)
May 10, 2005	4.142	4.158	4.126	4.158	560,064	+0.02(+0.53%)
May 09, 2005	4.129	4.148	4.110	4.135	520,695	+0.01(+0.31%)
May 06, 2005	4.123	4.145	4.101	4.123	467,990	-0.01(-0.30%)
May 05, 2005	4.120	4.158	4.120	4.135	727,068	-0.00(-0.08%)
May 04, 2005	4.123	4.148	4.082	4.139	661,981	+0.05(+1.15%)
May 03, 2005	4.054	4.101	4.050	4.091	573,082	+0.03(+0.78%)
May 02, 2005	4.079	4.079	4.050	4.060	570,859	-0.01(-0.31%)
Apr 29, 2005	4.095	4.110	4.050	4.072	606,419	+0.00(+0.00%)
Apr 28, 2005	4.038	4.072	4.022	4.072	638,486	+0.04(+1.02%)
Apr 27, 2005	3.994	4.032	3.978	4.032	601,339	+0.04(+1.03%)
Apr 26, 2005	3.969	3.991	3.959	3.991	700,081	+0.01(+0.32%)
Apr 25, 2005	3.962	3.987	3.956	3.978	661,664	+0.00(+0.08%)
Apr 22, 2005	3.946	3.975	3.931	3.975	908,041	+0.02(+0.56%)
Apr 21, 2005	3.981	3.991	3.937	3.953	547,365	-0.01(-0.32%)
Apr 20, 2005	3.972	3.981	3.943	3.965	602,927	-0.01(-0.24%)
Apr 19, 2005	3.962	4.028	3.962	3.975	700,081	+0.01(+0.32%)
Apr 18, 2005	3.946	3.984	3.937	3.962	616,896	-0.01(-0.16%)
Apr 15, 2005	4.000	4.022	3.953	3.969	628,009	-0.06(-1.56%)
Apr 14, 2005	4.047	4.047	3.987	4.032	528,950	-0.01(-0.23%)
Apr 13, 2005	4.044	4.054	4.016	4.041	594,989	-0.03(-0.85%)
Apr 12, 2005	4.076	4.079	4.019	4.076	668,013	+0.01(+0.31%)
Apr 11, 2005	4.079	4.091	4.057	4.063	490,533	-0.03(-0.77%)
Apr 08, 2005	4.104	4.110	4.072	4.095	454,338	+0.00(+0.00%)
Apr 07, 2005	4.063	4.135	4.057	4.095	483,230	+0.01(+0.15%)
Apr 06, 2005	4.085	4.117	4.050	4.088	455,290	+0.03(+0.62%)
Apr 05, 2005	4.104	4.132	4.044	4.063	759,453	-0.04(-1.07%)
Apr 04, 2005	4.079	4.113	4.079	4.107	587,687	+0.02(+0.54%)

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.