Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	6.738	6.743	6.655	6.738	394,236	+0.04(+0.65%)
Jun 29, 2005	6.633	6.695	6.629	6.695	304,419	+0.05(+0.79%)
Jun 28, 2005	6.673	6.686	6.625	6.642	186,719	-0.07(-0.98%)
Jun 27, 2005	6.607	6.708	6.607	6.708	214,602	+0.08(+1.19%)
Jun 24, 2005	6.625	6.668	6.585	6.629	127,755	+0.03(+0.46%)
Jun 23, 2005	6.625	6.625	6.546	6.598	239,513	+0.00(+0.07%)
Jun 22, 2005	6.620	6.633	6.576	6.594	185,119	-0.02(-0.26%)
Jun 21, 2005	6.611	6.616	6.572	6.611	238,599	+0.05(+0.73%)
Jun 20, 2005	6.572	6.629	6.550	6.563	112,214	-0.00(-0.07%)
Jun 17, 2005	6.563	6.572	6.546	6.568	110,386	+0.00(+0.00%)
Jun 16, 2005	6.541	6.568	6.520	6.568	300,305	+0.01(+0.13%)
Jun 15, 2005	6.528	6.559	6.515	6.559	187,405	+0.02(+0.33%)
Jun 14, 2005	6.515	6.572	6.485	6.537	193,804	+0.02(+0.27%)
Jun 13, 2005	6.550	6.550	6.511	6.520	236,085	-0.03(-0.47%)
Jun 10, 2005	6.541	6.568	6.533	6.550	108,786	-0.01(-0.20%)
Jun 09, 2005	6.572	6.598	6.550	6.563	166,836	-0.03(-0.40%)
Jun 08, 2005	6.550	6.598	6.550	6.590	89,817	+0.04(+0.67%)
Jun 07, 2005	6.568	6.585	6.506	6.546	253,454	-0.02(-0.27%)
Jun 06, 2005	6.572	6.572	6.528	6.563	130,726	+0.01(+0.20%)
Jun 03, 2005	6.546	6.581	6.529	6.550	313,104	+0.04(+0.54%)
Jun 02, 2005	6.506	6.546	6.485	6.515	128,669	+0.02(+0.27%)
Jun 01, 2005	6.471	6.502	6.463	6.498	133,697	+0.04(+0.54%)
May 31, 2005	6.498	6.498	6.463	6.463	124,784	-0.01(-0.20%)
May 27, 2005	6.520	6.520	6.410	6.476	174,378	-0.04(-0.54%)
May 26, 2005	6.502	6.520	6.476	6.511	225,343	+0.02(+0.34%)
May 25, 2005	6.485	6.537	6.485	6.489	299,162	+0.00(+0.00%)
May 24, 2005	6.489	6.511	6.476	6.489	143,753	+0.01(+0.14%)
May 23, 2005	6.423	6.489	6.423	6.480	170,264	+0.05(+0.75%)
May 20, 2005	6.432	6.445	6.419	6.432	63,534	-0.01(-0.20%)
May 19, 2005	6.393	6.454	6.393	6.445	208,888	+0.05(+0.82%)
May 18, 2005	6.388	6.410	6.388	6.393	150,152	+0.02(+0.33%)
May 17, 2005	6.406	6.406	6.362	6.372	151,981	-0.03(-0.53%)
May 16, 2005	6.397	6.410	6.375	6.406	186,262	+0.02(+0.27%)
May 13, 2005	6.401	6.423	6.366	6.388	183,748	+0.00(+0.07%)
May 12, 2005	6.349	6.454	6.349	6.384	106,044	-0.05(-0.75%)
May 11, 2005	6.436	6.445	6.375	6.432	195,175	-0.00(-0.01%)
May 10, 2005	6.401	6.467	6.401	6.433	156,094	+0.05(+0.77%)
May 09, 2005	6.375	6.406	6.353	6.384	94,159	+0.04(+0.62%)
May 06, 2005	6.384	6.454	6.331	6.345	177,120	-0.05(-0.82%)
May 05, 2005	6.432	6.450	6.397	6.397	192,433	-0.03(-0.41%)
May 04, 2005	6.336	6.458	6.318	6.423	250,254	+0.08(+1.24%)
May 03, 2005	6.336	6.380	6.305	6.345	201,117	+0.03(+0.49%)
May 02, 2005	6.345	6.345	6.301	6.314	320,417	-0.03(-0.48%)
Apr 29, 2005	6.362	6.393	6.331	6.345	145,353	-0.03(-0.41%)
Apr 28, 2005	6.331	6.371	6.323	6.371	110,157	+0.04(+0.55%)
Apr 27, 2005	6.345	6.345	6.327	6.336	114,500	+0.00(+0.00%)
Apr 26, 2005	6.410	6.410	6.314	6.336	143,982	-0.04(-0.55%)
Apr 25, 2005	6.275	6.371	6.275	6.371	134,154	+0.09(+1.39%)
Apr 22, 2005	6.244	6.340	6.231	6.283	215,516	+0.07(+1.13%)
Apr 21, 2005	6.257	6.314	6.205	6.213	206,831	-0.08(-1.25%)
Apr 20, 2005	6.270	6.318	6.240	6.292	188,548	-0.01(-0.14%)
Apr 19, 2005	6.266	6.301	6.248	6.301	135,754	+0.04(+0.70%)
Apr 18, 2005	6.218	6.261	6.218	6.257	78,847	+0.00(+0.07%)
Apr 15, 2005	6.244	6.292	6.209	6.253	103,072	+0.01(+0.14%)
Apr 14, 2005	6.196	6.261	6.191	6.244	164,093	-0.00(-0.07%)
Apr 13, 2005	6.235	6.257	6.235	6.248	66,048	-0.02(-0.28%)
Apr 12, 2005	6.292	6.296	6.235	6.266	218,944	+0.01(+0.14%)
Apr 11, 2005	6.279	6.296	6.244	6.257	200,203	-0.01(-0.14%)
Apr 08, 2005	6.231	6.279	6.231	6.266	95,073	-0.02(-0.35%)
Apr 07, 2005	6.257	6.296	6.240	6.288	56,450	+0.01(+0.21%)
Apr 06, 2005	6.257	6.292	6.253	6.275	107,186	+0.03(+0.49%)
Apr 05, 2005	6.240	6.288	6.235	6.244	118,156	+0.00(+0.07%)
Apr 04, 2005	6.196	6.345	6.196	6.240	185,348	+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.