Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	7.192	7.201	7.127	7.145	451,016	-0.08(-1.09%)
Jul 28, 2005	7.165	7.239	7.138	7.224	518,180	+0.03(+0.47%)
Jul 27, 2005	7.206	7.210	7.113	7.190	1,027,909	+0.04(+0.60%)
Jul 26, 2005	7.125	7.147	7.095	7.147	517,735	-0.02(-0.22%)
Jul 25, 2005	7.201	7.201	7.140	7.163	641,387	-0.00(-0.06%)
Jul 22, 2005	7.194	7.206	7.131	7.167	385,188	-0.08(-1.15%)
Jul 21, 2005	7.289	7.298	7.217	7.251	608,472	+0.03(+0.37%)
Jul 20, 2005	7.138	7.228	7.104	7.224	425,219	+0.05(+0.72%)
Jul 19, 2005	7.100	7.188	7.088	7.172	619,147	+0.02(+0.31%)
Jul 18, 2005	7.188	7.188	7.125	7.149	578,671	-0.11(-1.46%)
Jul 15, 2005	7.215	7.264	7.201	7.255	629,822	+0.04(+0.59%)
Jul 14, 2005	7.219	7.242	7.181	7.212	539,530	+0.03(+0.38%)
Jul 13, 2005	7.163	7.212	7.156	7.185	444,789	-0.01(-0.16%)
Jul 12, 2005	7.167	7.228	7.165	7.197	805,069	+0.09(+1.23%)
Jul 11, 2005	7.095	7.156	7.093	7.109	455,020	+0.01(+0.09%)
Jul 08, 2005	6.997	7.107	6.992	7.102	270,432	+0.12(+1.71%)
Jul 07, 2005	6.839	6.990	6.826	6.983	1,400,643	-0.01(-0.13%)
Jul 06, 2005	7.003	7.037	6.992	6.992	1,129,321	-0.01(-0.16%)
Jul 05, 2005	6.979	7.064	6.961	7.003	999,887	-0.08(-1.11%)
Jul 01, 2005	7.109	7.147	7.051	7.082	463,026	+0.04(+0.54%)
Jun 30, 2005	7.140	7.174	7.042	7.044	318,469	-0.05(-0.67%)
Jun 29, 2005	7.082	7.122	7.053	7.091	796,173	+0.10(+1.48%)
Jun 28, 2005	6.943	7.015	6.940	6.988	1,466,027	+0.06(+0.91%)
Jun 27, 2005	6.934	6.961	6.889	6.925	797,953	+0.03(+0.49%)
Jun 24, 2005	6.936	6.956	6.884	6.891	568,441	+0.07(+1.06%)
Jun 23, 2005	6.900	6.916	6.819	6.819	1,313,464	-0.15(-2.19%)
Jun 22, 2005	6.972	6.979	6.929	6.972	801,511	+0.00(+0.00%)
Jun 21, 2005	6.927	6.981	6.925	6.972	524,407	+0.04(+0.62%)
Jun 20, 2005	6.902	6.954	6.873	6.929	1,080,394	-0.14(-2.03%)
Jun 17, 2005	7.060	7.091	7.039	7.073	918,046	+0.08(+1.13%)
Jun 16, 2005	6.983	6.994	6.956	6.994	784,164	+0.06(+0.91%)
Jun 15, 2005	6.936	6.965	6.844	6.931	979,872	+0.10(+1.41%)
Jun 14, 2005	6.792	6.859	6.787	6.835	521,738	+0.04(+0.56%)
Jun 13, 2005	6.767	6.817	6.740	6.796	1,160,012	+0.01(+0.17%)
Jun 10, 2005	6.853	6.857	6.765	6.785	1,015,455	-0.06(-0.85%)
Jun 09, 2005	6.821	6.862	6.781	6.844	724,562	+0.02(+0.23%)
Jun 08, 2005	6.880	6.916	6.799	6.828	3,987,096	+0.00(+0.00%)
Jun 07, 2005	6.846	6.871	6.814	6.828	987,433	+0.02(+0.36%)
Jun 06, 2005	6.808	6.808	6.758	6.803	279,328	-0.01(-0.20%)
Jun 03, 2005	6.862	6.884	6.801	6.817	468,363	-0.07(-0.98%)
Jun 02, 2005	6.839	6.902	6.835	6.884	636,494	+0.01(+0.20%)
Jun 01, 2005	6.810	6.891	6.801	6.871	4,670,294	-0.00(-0.07%)
May 31, 2005	6.880	6.909	6.850	6.875	978,982	-0.13(-1.89%)
May 27, 2005	6.956	7.021	6.952	7.008	439,007	+0.03(+0.45%)
May 26, 2005	6.927	6.997	6.918	6.976	979,427	-0.03(-0.45%)
May 25, 2005	7.044	7.048	6.979	7.008	854,441	+0.01(+0.13%)
May 24, 2005	6.907	7.012	6.907	6.999	1,473,144	-0.05(-0.77%)
May 23, 2005	7.037	7.075	7.008	7.053	676,525	+0.00(+0.00%)
May 20, 2005	6.999	7.055	6.988	7.053	1,040,808	+0.01(+0.16%)
May 19, 2005	7.030	7.055	7.001	7.042	1,007,449	-0.04(-0.51%)
May 18, 2005	6.963	7.116	6.943	7.077	1,374,845	+0.09(+1.35%)
May 17, 2005	6.913	6.990	6.900	6.983	540,864	+0.02(+0.29%)
May 16, 2005	6.904	6.963	6.904	6.963	452,796	+0.16(+2.35%)
May 13, 2005	6.830	6.880	6.790	6.803	829,533	-0.02(-0.33%)
May 12, 2005	6.850	6.893	6.826	6.826	477,259	-0.02(-0.30%)
May 11, 2005	6.844	6.857	6.794	6.846	599,576	-0.01(-0.16%)
May 10, 2005	6.875	6.891	6.821	6.857	394,973	-0.08(-1.20%)
May 09, 2005	6.891	6.945	6.882	6.940	326,475	+0.05(+0.72%)
May 06, 2005	6.940	6.952	6.859	6.891	271,766	-0.02(-0.26%)
May 05, 2005	6.958	6.985	6.857	6.909	836,205	+0.00(+0.07%)
May 04, 2005	6.790	6.911	6.790	6.904	741,909	+0.21(+3.09%)
May 03, 2005	6.677	6.729	6.666	6.698	397,197	+0.02(+0.30%)

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.