Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.561	6.594	6.496	6.584	7,763	+0.07(+1.14%)
Jul 28, 2005	6.492	6.598	6.492	6.510	3,472	-0.10(-1.47%)
Jul 27, 2005	6.658	6.668	6.589	6.607	5,391	-0.04(-0.56%)
Jul 26, 2005	6.658	6.682	6.635	6.645	8,275	-0.01(-0.14%)
Jul 25, 2005	6.696	6.709	6.631	6.654	4,099	-0.02(-0.35%)
Jul 22, 2005	6.635	6.696	6.617	6.677	12,832	+0.04(+0.63%)
Jul 21, 2005	6.640	6.654	6.603	6.635	21,400	-0.00(-0.07%)
Jul 20, 2005	6.631	6.654	6.622	6.640	18,812	+0.06(+0.85%)
Jul 19, 2005	6.589	6.668	6.543	6.584	36,341	+0.01(+0.21%)
Jul 18, 2005	6.547	6.584	6.538	6.570	30,566	-0.01(-0.21%)
Jul 15, 2005	6.492	6.598	6.492	6.584	32,030	+0.09(+1.43%)
Jul 14, 2005	6.580	6.580	6.492	6.492	30,941	-0.02(-0.28%)
Jul 13, 2005	6.543	6.552	6.492	6.510	18,978	-0.03(-0.50%)
Jul 12, 2005	6.626	6.626	6.496	6.543	23,639	-0.08(-1.26%)
Jul 11, 2005	6.445	6.626	6.445	6.626	37,579	+0.14(+2.22%)
Jul 08, 2005	6.450	6.487	6.450	6.482	12,019	+0.01(+0.14%)
Jul 07, 2005	6.427	6.478	6.385	6.473	13,802	+0.03(+0.43%)
Jul 06, 2005	6.487	6.487	6.315	6.445	30,760	+0.00(+0.07%)
Jul 05, 2005	6.482	6.482	6.385	6.441	28,683	-0.01(-0.14%)
Jul 01, 2005	6.575	6.607	6.408	6.450	12,724	+0.06(+0.94%)
Jun 30, 2005	6.584	6.645	6.390	6.390	40,338	-0.17(-2.55%)
Jun 29, 2005	6.422	6.584	6.408	6.556	105,525	+0.17(+2.69%)
Jun 28, 2005	6.413	6.422	6.343	6.385	43,611	-0.02(-0.36%)
Jun 27, 2005	6.167	6.422	6.167	6.408	178,359	+0.25(+4.07%)
Jun 24, 2005	6.028	6.283	5.935	6.158	1,489,319	+0.13(+2.15%)
Jun 23, 2005	6.102	6.107	6.028	6.028	34,180	-0.07(-1.14%)
Jun 22, 2005	6.186	6.241	6.065	6.097	77,352	-0.01(-0.23%)
Jun 21, 2005	6.125	6.195	6.097	6.111	27,969	+0.02(+0.30%)
Jun 20, 2005	6.102	6.158	6.042	6.093	50,045	-0.02(-0.38%)
Jun 17, 2005	6.237	6.237	6.111	6.116	72,780	-0.03(-0.45%)
Jun 16, 2005	6.213	6.213	6.028	6.144	74,441	+0.06(+0.91%)
Jun 15, 2005	6.037	6.130	5.981	6.088	127,316	+0.17(+2.82%)
Jun 14, 2005	5.940	6.032	5.912	5.921	164,792	+0.00(+0.08%)
Jun 13, 2005	6.139	6.139	5.917	5.917	70,395	-0.07(-1.24%)
Jun 10, 2005	5.977	6.153	5.935	5.991	115,745	+0.14(+2.38%)
Jun 09, 2005	5.796	5.977	5.796	5.852	156,208	+0.04(+0.72%)
Jun 08, 2005	5.842	5.884	5.804	5.810	82,022	-0.05(-0.79%)
Jun 07, 2005	5.991	5.991	5.842	5.856	37,484	-0.01(-0.16%)
Jun 06, 2005	5.847	5.912	5.842	5.866	34,312	-0.00(-0.08%)
Jun 03, 2005	6.046	6.046	5.796	5.870	54,874	-0.17(-2.84%)
Jun 02, 2005	6.297	6.297	6.028	6.042	47,903	-0.21(-3.34%)
Jun 01, 2005	6.083	6.260	6.083	6.250	20,690	+0.13(+2.12%)
May 31, 2005	6.009	6.121	5.963	6.121	31,804	+0.11(+1.85%)
May 27, 2005	6.042	6.042	5.995	6.009	10,084	-0.02(-0.38%)
May 26, 2005	6.037	6.172	5.986	6.032	94,731	-0.09(-1.44%)
May 25, 2005	6.144	6.232	6.115	6.121	38,653	-0.10(-1.64%)
May 24, 2005	6.260	6.320	6.199	6.223	26,311	-0.09(-1.40%)
May 23, 2005	6.246	6.441	6.246	6.311	77,924	+0.05(+0.81%)
May 20, 2005	6.204	6.283	6.186	6.260	28,275	+0.12(+1.89%)
May 19, 2005	6.269	6.307	6.144	6.144	16,097	-0.08(-1.27%)
May 18, 2005	6.088	6.260	6.079	6.223	34,506	+0.18(+2.99%)
May 17, 2005	6.125	6.125	6.000	6.042	29,649	-0.03(-0.53%)
May 16, 2005	6.019	6.121	5.991	6.074	36,309	+0.09(+1.55%)
May 13, 2005	6.083	6.083	5.981	5.981	33,814	-0.05(-0.77%)
May 12, 2005	6.056	6.190	6.028	6.028	41,744	-0.03(-0.53%)
May 11, 2005	6.186	6.186	6.032	6.060	30,939	-0.14(-2.32%)
May 10, 2005	6.315	6.325	6.121	6.204	40,118	-0.13(-2.12%)
May 09, 2005	6.320	6.389	6.278	6.339	33,667	-0.08(-1.30%)
May 06, 2005	6.454	6.496	6.343	6.422	19,875	+0.06(+0.87%)
May 05, 2005	6.436	6.436	6.320	6.366	15,312	-0.07(-1.15%)
May 04, 2005	6.250	6.441	6.241	6.441	17,330	+0.20(+3.27%)
May 03, 2005	6.292	6.339	6.223	6.237	45,110	-0.06(-0.96%)

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.