Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.156	6.171	6.127	6.166	180,481	+0.04(+0.64%)
May 27, 2005	6.073	6.127	6.049	6.127	282,528	+0.06(+1.04%)
May 26, 2005	6.107	6.127	6.059	6.064	567,520	-0.04(-0.72%)
May 25, 2005	6.112	6.146	6.103	6.107	609,407	-0.01(-0.24%)
May 24, 2005	6.107	6.161	6.103	6.122	679,628	+0.01(+0.24%)
May 23, 2005	6.112	6.127	6.098	6.107	417,016	-0.00(-0.08%)
May 20, 2005	6.137	6.166	6.112	6.112	453,154	-0.02(-0.40%)
May 19, 2005	6.156	6.156	6.117	6.137	330,163	-0.01(-0.24%)
May 18, 2005	6.093	6.151	6.093	6.151	200,192	+0.04(+0.72%)
May 17, 2005	6.093	6.122	6.078	6.107	382,111	+0.01(+0.24%)
May 16, 2005	6.103	6.137	6.073	6.093	252,140	-0.02(-0.32%)
May 13, 2005	6.098	6.127	6.098	6.112	194,443	-0.00(-0.08%)
May 12, 2005	6.122	6.127	6.064	6.117	286,429	+0.00(+0.08%)
May 11, 2005	6.141	6.166	6.064	6.112	729,522	-0.04(-0.71%)
May 10, 2005	6.171	6.180	6.137	6.156	217,645	-0.02(-0.39%)
May 09, 2005	6.151	6.180	6.122	6.180	235,303	+0.05(+0.79%)
May 06, 2005	6.151	6.180	6.122	6.132	219,493	-0.04(-0.63%)
May 05, 2005	6.219	6.224	6.156	6.171	250,702	-0.03(-0.55%)
May 04, 2005	6.180	6.210	6.161	6.205	261,174	+0.03(+0.47%)
May 03, 2005	6.224	6.234	6.166	6.176	281,296	-0.02(-0.31%)
May 02, 2005	6.195	6.229	6.161	6.195	310,041	+0.01(+0.16%)
Apr 29, 2005	6.210	6.224	6.185	6.185	201,013	+0.01(+0.16%)
Apr 28, 2005	6.200	6.229	6.166	6.176	159,948	-0.01(-0.16%)
Apr 27, 2005	6.195	6.215	6.156	6.185	246,390	+0.03(+0.47%)
Apr 26, 2005	6.263	6.263	6.141	6.156	318,665	-0.09(-1.40%)
Apr 25, 2005	6.283	6.327	6.219	6.244	353,776	-0.07(-1.08%)
Apr 22, 2005	6.258	6.331	6.244	6.312	291,357	+0.04(+0.70%)
Apr 21, 2005	6.283	6.302	6.234	6.268	229,554	+0.01(+0.16%)
Apr 20, 2005	6.322	6.341	6.253	6.258	300,186	-0.05(-0.85%)
Apr 19, 2005	6.210	6.322	6.200	6.312	192,184	+0.10(+1.57%)
Apr 18, 2005	6.185	6.278	6.151	6.215	310,247	+0.06(+0.95%)
Apr 15, 2005	6.127	6.185	6.117	6.156	211,280	+0.01(+0.16%)
Apr 14, 2005	6.185	6.195	6.122	6.146	309,015	-0.02(-0.39%)
Apr 13, 2005	6.185	6.234	6.166	6.171	341,662	-0.04(-0.63%)
Apr 12, 2005	6.210	6.273	6.205	6.210	250,497	+0.00(+0.00%)
Apr 11, 2005	6.312	6.312	6.210	6.210	288,277	-0.10(-1.62%)
Apr 08, 2005	6.356	6.380	6.283	6.312	209,432	-0.04(-0.61%)
Apr 07, 2005	6.390	6.414	6.327	6.351	233,455	-0.05(-0.84%)
Apr 06, 2005	6.361	6.463	6.361	6.404	237,151	+0.02(+0.31%)
Apr 05, 2005	6.555	6.555	6.365	6.385	410,856	-0.07(-1.13%)
Apr 04, 2005	6.448	6.497	6.404	6.458	243,516	+0.03(+0.45%)
Apr 01, 2005	6.424	6.463	6.361	6.429	221,546	+0.04(+0.61%)
Mar 31, 2005	6.327	6.404	6.288	6.390	259,737	+0.11(+1.71%)
Mar 30, 2005	6.219	6.331	6.190	6.283	222,367	+0.03(+0.47%)
Mar 29, 2005	6.307	6.327	6.215	6.253	293,410	-0.08(-1.23%)
Mar 28, 2005	6.312	6.361	6.292	6.331	311,889	+0.02(+0.39%)
Mar 24, 2005	6.346	6.375	6.224	6.307	379,647	-0.04(-0.61%)
Mar 23, 2005	6.404	6.424	6.346	6.346	326,878	-0.08(-1.29%)
Mar 22, 2005	6.365	6.492	6.356	6.429	385,807	+0.06(+0.99%)
Mar 21, 2005	6.385	6.409	6.356	6.365	271,646	-0.02(-0.31%)
Mar 18, 2005	6.400	6.439	6.370	6.385	284,170	-0.02(-0.30%)
Mar 17, 2005	6.400	6.473	6.400	6.404	292,999	+0.00(+0.00%)
Mar 16, 2005	6.400	6.448	6.385	6.404	348,437	+0.00(+0.08%)
Mar 15, 2005	6.395	6.439	6.385	6.400	418,043	+0.00(+0.08%)
Mar 14, 2005	6.458	6.512	6.380	6.395	424,819	-0.04(-0.68%)
Mar 11, 2005	6.443	6.531	6.434	6.439	309,015	-0.06(-0.97%)
Mar 10, 2005	6.580	6.580	6.463	6.502	327,494	-0.04(-0.60%)
Mar 09, 2005	6.594	6.633	6.516	6.541	458,697	-0.09(-1.32%)
Mar 08, 2005	6.638	6.682	6.628	6.628	328,726	-0.02(-0.37%)
Mar 07, 2005	6.648	6.702	6.638	6.653	365,274	+0.01(+0.22%)
Mar 04, 2005	6.702	6.721	6.638	6.638	336,118	+0.01(+0.15%)
Mar 03, 2005	6.648	6.653	6.599	6.628	324,825	+0.02(+0.37%)
Mar 02, 2005	6.565	6.624	6.555	6.604	304,292	+0.01(+0.22%)

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.