Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.766	6.766	6.722	6.766	162,393	-0.00(-0.06%)
Jul 28, 2005	6.744	6.770	6.731	6.770	104,051	+0.02(+0.32%)
Jul 27, 2005	6.687	6.748	6.687	6.748	197,766	+0.06(+0.91%)
Jul 26, 2005	6.596	6.709	6.596	6.687	209,940	+0.07(+1.05%)
Jul 25, 2005	6.661	6.678	6.604	6.618	294,008	-0.04(-0.65%)
Jul 22, 2005	6.744	6.744	6.652	6.661	223,951	-0.04(-0.58%)
Jul 21, 2005	6.744	6.770	6.700	6.700	187,430	-0.03(-0.45%)
Jul 20, 2005	6.774	6.774	6.731	6.731	163,312	-0.04(-0.58%)
Jul 19, 2005	6.779	6.779	6.687	6.770	178,472	+0.04(+0.58%)
Jul 18, 2005	6.722	6.774	6.718	6.731	170,432	-0.03(-0.45%)
Jul 15, 2005	6.726	6.783	6.709	6.761	169,514	+0.05(+0.71%)
Jul 14, 2005	6.722	6.726	6.705	6.713	127,939	+0.00(+0.00%)
Jul 13, 2005	6.731	6.735	6.696	6.713	136,438	-0.04(-0.64%)
Jul 12, 2005	6.774	6.774	6.705	6.757	296,075	-0.04(-0.64%)
Jul 11, 2005	6.726	6.800	6.726	6.800	189,956	+0.09(+1.30%)
Jul 08, 2005	6.761	6.792	6.713	6.713	317,666	-0.03(-0.39%)
Jul 07, 2005	6.665	6.766	6.665	6.739	227,626	+0.05(+0.72%)
Jul 06, 2005	6.639	6.705	6.639	6.692	184,673	+0.06(+0.92%)
Jul 05, 2005	6.665	6.696	6.622	6.631	170,662	-0.05(-0.72%)
Jul 01, 2005	6.705	6.705	6.635	6.678	194,320	-0.03(-0.39%)
Jun 30, 2005	6.705	6.709	6.622	6.705	396,221	+0.04(+0.65%)
Jun 29, 2005	6.600	6.661	6.596	6.661	305,952	+0.05(+0.79%)
Jun 28, 2005	6.639	6.652	6.591	6.609	187,659	-0.07(-0.98%)
Jun 27, 2005	6.574	6.674	6.574	6.674	215,682	+0.08(+1.19%)
Jun 24, 2005	6.591	6.635	6.552	6.596	128,398	+0.03(+0.46%)
Jun 23, 2005	6.591	6.591	6.513	6.565	240,719	+0.00(+0.07%)
Jun 22, 2005	6.587	6.600	6.543	6.561	186,051	-0.02(-0.26%)
Jun 21, 2005	6.578	6.583	6.539	6.578	239,800	+0.05(+0.73%)
Jun 20, 2005	6.539	6.596	6.517	6.530	112,779	-0.00(-0.07%)
Jun 17, 2005	6.530	6.539	6.513	6.535	110,942	+0.00(+0.00%)
Jun 16, 2005	6.509	6.535	6.487	6.535	301,817	+0.01(+0.13%)
Jun 15, 2005	6.496	6.526	6.483	6.526	188,348	+0.02(+0.33%)
Jun 14, 2005	6.483	6.539	6.452	6.504	194,780	+0.02(+0.27%)
Jun 13, 2005	6.517	6.517	6.478	6.487	237,273	-0.03(-0.47%)
Jun 10, 2005	6.509	6.535	6.500	6.517	109,334	-0.01(-0.20%)
Jun 09, 2005	6.539	6.565	6.517	6.530	167,676	-0.03(-0.40%)
Jun 08, 2005	6.517	6.565	6.517	6.557	90,269	+0.04(+0.67%)
Jun 07, 2005	6.535	6.552	6.474	6.513	254,730	-0.02(-0.27%)
Jun 06, 2005	6.539	6.539	6.496	6.530	131,384	+0.01(+0.20%)
Jun 03, 2005	6.513	6.548	6.496	6.517	314,680	+0.03(+0.54%)
Jun 02, 2005	6.474	6.513	6.452	6.483	129,317	+0.02(+0.27%)
Jun 01, 2005	6.439	6.469	6.430	6.465	134,370	+0.03(+0.54%)
May 31, 2005	6.465	6.465	6.430	6.430	125,412	-0.01(-0.20%)
May 27, 2005	6.487	6.487	6.378	6.443	175,256	-0.03(-0.54%)
May 26, 2005	6.469	6.487	6.443	6.478	226,478	+0.02(+0.34%)
May 25, 2005	6.452	6.504	6.452	6.456	300,669	+0.00(+0.00%)
May 24, 2005	6.456	6.478	6.443	6.456	144,477	+0.01(+0.14%)
May 23, 2005	6.391	6.456	6.391	6.448	171,121	+0.05(+0.75%)
May 20, 2005	6.400	6.413	6.387	6.400	63,854	-0.01(-0.20%)
May 19, 2005	6.361	6.422	6.361	6.413	209,940	+0.05(+0.82%)
May 18, 2005	6.356	6.378	6.356	6.361	150,908	+0.02(+0.33%)
May 17, 2005	6.374	6.374	6.330	6.340	152,746	-0.03(-0.53%)
May 16, 2005	6.365	6.378	6.343	6.374	187,200	+0.02(+0.27%)
May 13, 2005	6.369	6.391	6.335	6.356	184,673	+0.00(+0.07%)
May 12, 2005	6.317	6.422	6.317	6.352	106,577	-0.05(-0.75%)
May 11, 2005	6.404	6.413	6.343	6.400	196,158	-0.00(-0.01%)
May 10, 2005	6.369	6.435	6.369	6.401	156,880	+0.05(+0.77%)
May 09, 2005	6.343	6.374	6.321	6.352	94,633	+0.04(+0.62%)
May 06, 2005	6.352	6.422	6.300	6.313	178,012	-0.05(-0.82%)
May 05, 2005	6.400	6.417	6.365	6.365	193,402	-0.03(-0.41%)
May 04, 2005	6.304	6.426	6.287	6.391	251,514	+0.08(+1.24%)
May 03, 2005	6.304	6.348	6.274	6.313	202,130	+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.