Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	8.047	8.080	7.981	8.041	3,043,509	+0.01(+0.16%)
Jun 29, 2005	8.100	8.113	7.988	8.027	4,867,340	-0.07(-0.90%)
Jun 28, 2005	8.436	8.436	7.955	8.100	11,845,049	-0.34(-3.99%)
Jun 27, 2005	8.562	8.575	8.410	8.436	2,414,037	-0.18(-2.07%)
Jun 24, 2005	8.707	8.707	8.548	8.614	1,660,095	-0.09(-1.06%)
Jun 23, 2005	8.641	8.753	8.621	8.707	2,660,701	+0.06(+0.69%)
Jun 22, 2005	8.680	8.740	8.535	8.647	2,636,141	+0.01(+0.08%)
Jun 21, 2005	8.608	8.839	8.588	8.641	5,377,194	+0.07(+0.85%)
Jun 20, 2005	8.245	8.661	8.083	8.568	7,605,058	+0.55(+6.83%)
Jun 17, 2005	8.139	8.139	7.968	8.021	2,413,127	+0.01(+0.16%)
Jun 16, 2005	7.961	8.047	7.902	8.008	4,361,124	+0.02(+0.25%)
Jun 15, 2005	8.100	8.146	7.902	7.988	8,714,821	-0.09(-1.06%)
Jun 14, 2005	8.186	8.192	8.060	8.074	8,307,604	-0.15(-1.84%)
Jun 13, 2005	8.258	8.311	8.172	8.225	2,071,253	-0.10(-1.19%)
Jun 10, 2005	8.179	8.331	8.120	8.324	3,893,569	+0.15(+1.77%)
Jun 09, 2005	8.139	8.186	8.080	8.179	1,941,326	+0.01(+0.16%)
Jun 08, 2005	8.238	8.258	8.139	8.166	2,442,387	-0.07(-0.88%)
Jun 07, 2005	8.133	8.258	8.113	8.238	4,293,963	+0.06(+0.73%)
Jun 06, 2005	8.285	8.324	8.120	8.179	1,518,191	-0.13(-1.59%)
Jun 03, 2005	8.278	8.311	8.199	8.311	3,279,257	+0.01(+0.08%)
Jun 02, 2005	8.212	8.337	8.172	8.304	3,380,986	+0.08(+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.