Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.711	6.829	6.635	6.770	254,336	+0.14(+2.17%)
May 27, 2005	6.669	6.669	6.610	6.627	73,327	+0.03(+0.38%)
May 26, 2005	6.542	6.635	6.542	6.601	155,894	+0.08(+1.16%)
May 25, 2005	6.551	6.559	6.500	6.525	100,692	-0.10(-1.53%)
May 24, 2005	6.652	6.660	6.601	6.627	70,958	-0.04(-0.63%)
May 23, 2005	6.618	6.669	6.592	6.669	86,832	+0.08(+1.28%)
May 20, 2005	6.652	6.652	6.542	6.584	91,925	-0.08(-1.14%)
May 19, 2005	6.542	6.669	6.534	6.660	104,719	+0.09(+1.41%)
May 18, 2005	6.576	6.601	6.483	6.568	238,817	+0.00(+0.00%)
May 17, 2005	6.584	6.610	6.500	6.568	299,588	-0.13(-1.89%)
May 16, 2005	6.627	6.703	6.593	6.694	172,953	+0.03(+0.51%)
May 13, 2005	6.610	6.694	6.610	6.660	308,828	+0.05(+0.77%)
May 12, 2005	6.669	6.762	6.601	6.610	129,359	-0.10(-1.51%)
May 11, 2005	6.686	6.753	6.644	6.711	165,845	+0.00(+0.00%)
May 10, 2005	6.753	6.812	6.703	6.711	107,799	-0.12(-1.73%)
May 09, 2005	6.855	6.880	6.795	6.829	563,164	-0.04(-0.61%)
May 06, 2005	6.753	6.880	6.703	6.871	311,671	+0.03(+0.49%)
May 05, 2005	6.888	6.888	6.795	6.838	77,236	-0.11(-1.58%)
May 04, 2005	6.753	6.964	6.753	6.947	142,982	+0.19(+2.75%)
May 03, 2005	6.871	6.871	6.753	6.762	135,401	-0.11(-1.60%)
May 02, 2005	6.829	6.871	6.753	6.871	279,568	+0.03(+0.49%)
Apr 29, 2005	6.770	6.838	6.669	6.838	287,268	+0.07(+1.00%)
Apr 28, 2005	6.804	6.914	6.745	6.770	161,818	+0.02(+0.25%)
Apr 27, 2005	6.711	6.762	6.627	6.753	187,879	+0.00(+0.00%)
Apr 26, 2005	6.728	6.795	6.711	6.753	166,201	+0.03(+0.38%)
Apr 25, 2005	6.736	6.736	6.669	6.728	56,269	+0.04(+0.63%)
Apr 22, 2005	6.711	6.711	6.644	6.686	217,731	-0.05(-0.75%)
Apr 21, 2005	6.627	6.745	6.576	6.736	418,049	+0.19(+2.97%)
Apr 20, 2005	6.618	6.660	6.525	6.542	167,267	-0.11(-1.65%)
Apr 19, 2005	6.660	6.669	6.601	6.652	124,858	+0.03(+0.38%)
Apr 18, 2005	6.627	6.711	6.542	6.627	240,594	-0.21(-3.09%)
Apr 15, 2005	6.880	6.897	6.795	6.838	294,850	+0.04(+0.62%)
Apr 14, 2005	6.838	6.914	6.795	6.795	280,042	-0.04(-0.62%)
Apr 13, 2005	6.914	6.973	6.821	6.838	166,793	+0.02(+0.25%)
Apr 12, 2005	6.770	6.855	6.745	6.821	109,102	+0.00(+0.00%)
Apr 11, 2005	6.821	6.880	6.787	6.821	220,219	+0.13(+1.89%)
Apr 08, 2005	6.753	6.809	6.694	6.694	208,254	-0.14(-2.10%)
Apr 07, 2005	6.753	6.838	6.753	6.838	240,120	+0.14(+2.14%)
Apr 06, 2005	6.686	6.745	6.669	6.694	262,391	+0.19(+2.99%)
Apr 05, 2005	6.475	6.525	6.416	6.500	161,818	+0.02(+0.26%)
Apr 04, 2005	6.424	6.551	6.416	6.483	135,993	+0.06(+0.92%)
Apr 01, 2005	6.517	6.576	6.424	6.424	145,115	-0.09(-1.42%)
Mar 31, 2005	6.618	6.618	6.475	6.517	269,143	-0.10(-1.53%)
Mar 30, 2005	6.390	6.669	6.390	6.618	507,132	+0.23(+3.57%)
Mar 29, 2005	6.517	6.542	6.373	6.390	317,594	-0.14(-2.07%)
Mar 28, 2005	6.576	6.644	6.470	6.525	745,121	-0.05(-0.77%)
Mar 24, 2005	6.627	6.660	6.399	6.576	452,048	-0.08(-1.27%)
Mar 23, 2005	6.627	6.703	6.610	6.660	304,800	-0.02(-0.25%)
Mar 22, 2005	6.795	6.829	6.669	6.677	171,413	-0.07(-1.00%)
Mar 21, 2005	6.770	6.795	6.686	6.745	199,607	-0.05(-0.75%)
Mar 18, 2005	6.812	6.838	6.745	6.795	351,000	-0.02(-0.25%)
Mar 17, 2005	6.821	6.871	6.795	6.812	412,482	+0.00(+0.00%)
Mar 16, 2005	6.812	6.855	6.795	6.812	557,241	+0.06(+0.87%)
Mar 15, 2005	6.973	6.973	6.686	6.753	919,259	-0.27(-3.85%)
Mar 14, 2005	7.057	7.133	7.007	7.023	514,358	-0.32(-4.37%)
Mar 11, 2005	7.344	7.462	7.319	7.344	494,931	+0.06(+0.81%)
Mar 10, 2005	7.361	7.361	7.268	7.285	511,041	-0.14(-1.93%)
Mar 09, 2005	7.513	7.547	7.378	7.429	559,255	-0.24(-3.08%)
Mar 08, 2005	7.631	7.699	7.581	7.665	523,954	+0.03(+0.44%)
Mar 07, 2005	7.648	7.716	7.631	7.631	415,798	-0.10(-1.31%)
Mar 04, 2005	7.648	7.766	7.648	7.732	285,254	-0.03(-0.33%)
Mar 03, 2005	7.792	7.792	7.716	7.758	314,277	+0.19(+2.45%)
Mar 02, 2005	7.640	7.682	7.538	7.572	347,091	-0.15(-1.97%)

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.