Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	7.001	7.023	6.971	7.012	212,940	+0.00(+0.05%)
Jul 28, 2006	7.034	7.038	7.008	7.008	172,508	-0.03(-0.37%)
Jul 27, 2006	7.023	7.038	7.016	7.034	131,538	+0.01(+0.21%)
Jul 26, 2006	7.038	7.053	7.016	7.019	261,458	-0.01(-0.21%)
Jul 25, 2006	7.060	7.064	7.016	7.034	301,621	-0.03(-0.37%)
Jul 24, 2006	7.041	7.060	7.016	7.060	322,915	+0.03(+0.37%)
Jul 21, 2006	7.023	7.049	6.997	7.034	301,621	+0.02(+0.32%)
Jul 20, 2006	7.030	7.038	6.993	7.012	232,887	-0.02(-0.26%)
Jul 19, 2006	7.034	7.041	7.001	7.030	309,438	+0.00(+0.00%)
Jul 18, 2006	6.990	7.034	6.990	7.030	201,889	+0.01(+0.16%)
Jul 17, 2006	6.978	7.019	6.967	7.019	252,833	+0.01(+0.21%)
Jul 14, 2006	7.008	7.023	6.960	7.004	178,438	-0.02(-0.26%)
Jul 13, 2006	6.990	7.026	6.986	7.023	243,129	+0.02(+0.32%)
Jul 12, 2006	7.004	7.004	6.952	7.001	239,356	-0.02(-0.32%)
Jul 11, 2006	7.027	7.027	6.971	7.023	284,100	+0.02(+0.26%)
Jul 10, 2006	6.997	7.012	6.964	7.004	248,790	+0.01(+0.16%)
Jul 07, 2006	7.045	7.049	6.964	6.993	265,502	-0.05(-0.68%)
Jul 06, 2006	7.067	7.071	7.010	7.041	364,694	-0.01(-0.16%)
Jul 05, 2006	7.071	7.086	7.049	7.053	346,096	-0.01(-0.21%)
Jul 03, 2006	7.049	7.073	7.030	7.067	224,800	+0.03(+0.47%)
Jun 30, 2006	7.041	7.041	6.982	7.034	285,987	-0.00(-0.05%)
Jun 29, 2006	7.027	7.041	7.001	7.038	260,919	+0.01(+0.16%)
Jun 28, 2006	7.019	7.027	6.964	7.027	522,109	+0.02(+0.32%)
Jun 27, 2006	7.004	7.009	6.960	7.004	581,409	+0.00(+0.00%)
Jun 26, 2006	6.971	7.004	6.941	7.004	485,990	+0.09(+1.23%)
Jun 23, 2006	6.971	6.993	6.908	6.919	851,763	+0.02(+0.32%)
Jun 22, 2006	6.915	6.949	6.897	6.897	636,935	-0.00(-0.05%)
Jun 21, 2006	6.930	6.934	6.882	6.901	587,339	+0.00(+0.00%)
Jun 20, 2006	6.875	6.938	6.845	6.901	1,027,506	+0.04(+0.54%)
Jun 19, 2006	6.837	6.875	6.793	6.863	794,080	+0.12(+1.70%)
Jun 16, 2006	6.745	6.782	6.734	6.748	155,258	-0.03(-0.38%)
Jun 15, 2006	6.782	6.797	6.737	6.774	169,274	+0.00(+0.00%)
Jun 14, 2006	6.845	6.856	6.734	6.774	229,652	-0.07(-1.03%)
Jun 13, 2006	6.834	6.845	6.800	6.845	278,979	-0.01(-0.16%)
Jun 12, 2006	6.845	6.856	6.811	6.856	173,587	+0.02(+0.27%)
Jun 09, 2006	6.830	6.845	6.804	6.837	352,026	+0.01(+0.11%)
Jun 08, 2006	6.830	6.834	6.734	6.830	232,348	+0.01(+0.11%)
Jun 07, 2006	6.834	6.837	6.797	6.823	317,524	+0.01(+0.11%)
Jun 06, 2006	6.782	6.863	6.752	6.815	313,211	+0.02(+0.33%)
Jun 05, 2006	6.785	6.808	6.756	6.793	297,308	+0.01(+0.16%)
Jun 02, 2006	6.748	6.782	6.708	6.782	170,622	+0.07(+1.05%)
Jun 01, 2006	6.696	6.771	6.678	6.711	218,331	+0.02(+0.28%)
May 31, 2006	6.648	6.693	6.648	6.693	117,791	+0.04(+0.61%)
May 30, 2006	6.641	6.674	6.641	6.652	272,240	+0.02(+0.34%)
May 26, 2006	6.585	6.630	6.585	6.630	132,077	+0.02(+0.28%)
May 25, 2006	6.600	6.615	6.574	6.611	266,849	+0.02(+0.28%)
May 24, 2006	6.641	6.641	6.567	6.593	160,649	-0.04(-0.56%)
May 23, 2006	6.593	6.633	6.581	6.630	193,263	+0.04(+0.68%)
May 22, 2006	6.611	6.611	6.567	6.585	171,430	-0.01(-0.22%)
May 19, 2006	6.604	6.615	6.567	6.600	184,638	-0.00(-0.06%)
May 18, 2006	6.633	6.641	6.589	6.604	150,136	-0.01(-0.22%)
May 17, 2006	6.626	6.642	6.604	6.619	150,675	-0.02(-0.34%)
May 16, 2006	6.622	6.641	6.596	6.641	176,282	+0.03(+0.45%)
May 15, 2006	6.596	6.619	6.593	6.611	82,211	-0.00(-0.06%)
May 12, 2006	6.630	6.648	6.596	6.615	172,239	-0.01(-0.11%)
May 11, 2006	6.652	6.678	6.619	6.622	302,429	-0.09(-1.33%)
May 10, 2006	6.704	6.726	6.698	6.711	196,228	+0.00(+0.00%)
May 09, 2006	6.734	6.737	6.704	6.711	228,304	-0.01(-0.22%)
May 08, 2006	6.737	6.737	6.704	6.726	178,438	-0.00(-0.06%)
May 05, 2006	6.730	6.730	6.700	6.730	145,284	+0.01(+0.11%)
May 04, 2006	6.704	6.726	6.700	6.722	163,344	+0.00(+0.00%)
May 03, 2006	6.704	6.726	6.689	6.722	156,605	+0.01(+0.17%)
May 02, 2006	6.745	6.745	6.693	6.711	166,039	-0.01(-0.11%)

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.