Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	7.101	7.107	6.937	6.986	655,345	-0.10(-1.45%)
Jul 28, 2005	7.011	7.089	6.978	7.089	1,401,319	+0.09(+1.35%)
Jul 27, 2005	7.029	7.091	6.978	6.994	1,363,801	-0.05(-0.64%)
Jul 26, 2005	7.142	7.198	7.029	7.040	1,109,946	-0.08(-1.12%)
Jul 25, 2005	7.235	7.245	7.056	7.120	921,869	-0.28(-3.72%)
Jul 22, 2005	7.193	7.444	7.193	7.395	519,404	+0.28(+3.98%)
Jul 21, 2005	7.635	7.647	7.040	7.111	420,249	-0.42(-5.56%)
Jul 20, 2005	7.040	7.563	7.040	7.530	353,009	+0.52(+7.44%)
Jul 19, 2005	7.009	7.103	6.970	7.009	162,009	+0.06(+0.89%)
Jul 18, 2005	7.040	7.072	6.943	6.947	375,422	-0.11(-1.54%)
Jul 15, 2005	6.968	7.056	6.857	7.056	165,419	+0.05(+0.70%)
Jul 14, 2005	7.019	7.068	6.984	7.007	151,046	+0.00(+0.00%)
Jul 13, 2005	7.003	7.025	6.927	7.007	169,805	+0.03(+0.41%)
Jul 12, 2005	7.019	7.060	6.978	6.978	136,185	-0.09(-1.22%)
Jul 11, 2005	7.202	7.206	7.064	7.064	244,841	-0.15(-2.10%)
Jul 08, 2005	7.048	7.216	7.023	7.216	147,148	+0.18(+2.63%)
Jul 07, 2005	6.908	7.081	6.804	7.031	197,090	+0.04(+0.59%)
Jul 06, 2005	6.992	7.183	6.982	6.990	187,833	-0.00(-0.03%)
Jul 05, 2005	6.814	6.992	6.765	6.992	239,724	+0.19(+2.81%)
Jul 01, 2005	6.804	6.830	6.736	6.801	128,145	+0.01(+0.12%)
Jun 30, 2005	6.834	6.855	6.758	6.793	128,876	-0.02(-0.30%)
Jun 29, 2005	6.859	6.879	6.763	6.814	157,136	-0.04(-0.60%)
Jun 28, 2005	6.859	6.896	6.826	6.855	242,161	+0.03(+0.45%)
Jun 27, 2005	6.804	6.853	6.773	6.824	112,553	+0.05(+0.73%)
Jun 24, 2005	6.834	6.863	6.752	6.775	309,644	-0.07(-0.96%)
Jun 23, 2005	6.974	6.988	6.836	6.840	167,125	-0.15(-2.17%)
Jun 22, 2005	6.999	7.132	6.879	6.992	368,114	+0.03(+0.50%)
Jun 21, 2005	6.804	7.029	6.799	6.957	270,177	+0.14(+2.11%)
Jun 20, 2005	6.773	6.863	6.765	6.814	177,601	+0.00(+0.00%)
Jun 17, 2005	6.855	6.925	6.773	6.814	355,933	-0.07(-0.95%)
Jun 16, 2005	6.859	6.935	6.828	6.879	196,116	+0.02(+0.27%)
Jun 15, 2005	6.797	6.873	6.773	6.861	282,115	+0.08(+1.18%)
Jun 14, 2005	6.758	6.787	6.701	6.781	326,211	-0.01(-0.21%)
Jun 13, 2005	6.580	6.814	6.518	6.795	311,106	+0.21(+3.24%)
Jun 10, 2005	6.498	6.584	6.444	6.582	270,177	+0.08(+1.29%)
Jun 09, 2005	6.321	6.518	6.280	6.498	338,392	+0.15(+2.39%)
Jun 08, 2005	6.467	6.481	6.311	6.346	158,111	-0.16(-2.40%)
Jun 07, 2005	6.284	6.535	6.284	6.502	242,892	+0.25(+3.94%)
Jun 06, 2005	6.106	6.260	6.106	6.256	142,275	+0.02(+0.33%)
Jun 03, 2005	6.270	6.270	6.095	6.235	130,338	-0.03(-0.56%)
Jun 02, 2005	6.161	6.270	6.126	6.270	140,083	+0.10(+1.66%)
Jun 01, 2005	6.288	6.288	6.089	6.167	219,260	-0.13(-2.05%)
May 31, 2005	6.249	6.329	6.204	6.297	133,505	+0.03(+0.52%)
May 27, 2005	6.112	6.336	6.112	6.264	200,501	+0.14(+2.24%)
May 26, 2005	6.009	6.139	6.009	6.126	90,384	+0.10(+1.70%)
May 25, 2005	6.219	6.231	6.022	6.024	142,032	-0.19(-3.14%)
May 24, 2005	6.192	6.249	6.130	6.219	100,129	-0.05(-0.82%)
May 23, 2005	6.198	6.319	6.124	6.270	187,346	+0.09(+1.50%)
May 20, 2005	6.147	6.219	5.968	6.178	146,173	+0.04(+0.67%)
May 19, 2005	6.485	6.485	6.106	6.137	116,451	-0.15(-2.45%)
May 18, 2005	6.095	6.309	6.065	6.290	179,306	+0.22(+3.55%)
May 17, 2005	6.054	6.102	5.972	6.075	170,048	+0.01(+0.17%)
May 16, 2005	5.976	6.083	5.962	6.065	112,553	+0.11(+1.90%)
May 13, 2005	6.147	6.198	5.874	5.952	185,153	-0.19(-3.17%)
May 12, 2005	6.192	6.241	6.137	6.147	151,777	-0.03(-0.50%)
May 11, 2005	6.178	6.194	6.108	6.178	83,562	+0.02(+0.27%)
May 10, 2005	6.301	6.313	6.159	6.161	89,653	-0.18(-2.85%)
May 09, 2005	6.290	6.354	6.254	6.342	129,363	+0.06(+1.01%)
May 06, 2005	6.301	6.342	6.227	6.278	84,780	+0.08(+1.26%)
May 05, 2005	6.362	6.364	6.147	6.200	242,404	-0.26(-3.97%)
May 04, 2005	6.147	6.457	6.120	6.457	324,262	+0.35(+5.75%)
May 03, 2005	6.171	6.198	6.075	6.106	163,227	-0.07(-1.06%)

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.