Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	4.324	4.349	4.311	4.349	495,308	+0.03(+0.81%)
Jul 28, 2005	4.298	4.314	4.285	4.314	553,041	+0.03(+0.81%)
Jul 27, 2005	4.260	4.292	4.257	4.279	484,897	+0.03(+0.75%)
Jul 26, 2005	4.228	4.263	4.222	4.247	739,492	+0.02(+0.45%)
Jul 25, 2005	4.241	4.244	4.222	4.228	413,598	-0.01(-0.30%)
Jul 22, 2005	4.225	4.244	4.219	4.241	566,292	-0.01(-0.15%)
Jul 21, 2005	4.263	4.270	4.222	4.247	668,193	-0.02(-0.37%)
Jul 20, 2005	4.292	4.295	4.263	4.263	608,882	-0.02(-0.44%)
Jul 19, 2005	4.298	4.298	4.273	4.282	461,236	-0.02(-0.37%)
Jul 18, 2005	4.295	4.298	4.273	4.298	381,734	+0.01(+0.30%)
Jul 15, 2005	4.301	4.305	4.273	4.285	334,727	-0.02(-0.37%)
Jul 14, 2005	4.320	4.320	4.282	4.301	457,134	+0.01(+0.15%)
Jul 13, 2005	4.279	4.324	4.251	4.295	495,308	-0.01(-0.15%)
Jul 12, 2005	4.266	4.314	4.263	4.301	843,601	+0.02(+0.52%)
Jul 11, 2005	4.266	4.285	4.254	4.279	463,444	+0.01(+0.30%)
Jul 08, 2005	4.244	4.273	4.238	4.266	445,777	+0.03(+0.60%)
Jul 07, 2005	4.228	4.263	4.222	4.241	442,938	-0.00(-0.07%)
Jul 06, 2005	4.209	4.257	4.209	4.244	593,108	+0.02(+0.53%)
Jul 05, 2005	4.219	4.232	4.209	4.222	455,557	-0.01(-0.15%)
Jul 01, 2005	4.257	4.257	4.222	4.228	410,443	-0.00(-0.07%)
Jun 30, 2005	4.251	4.260	4.216	4.232	486,159	-0.01(-0.15%)
Jun 29, 2005	4.232	4.251	4.225	4.238	412,336	+0.00(+0.00%)
Jun 28, 2005	4.228	4.251	4.222	4.238	345,138	-0.01(-0.15%)
Jun 27, 2005	4.273	4.273	4.216	4.244	542,630	-0.02(-0.37%)
Jun 24, 2005	4.254	4.273	4.238	4.260	463,129	-0.01(-0.15%)
Jun 23, 2005	4.247	4.270	4.244	4.266	672,294	+0.01(+0.30%)
Jun 22, 2005	4.228	4.263	4.225	4.254	717,408	+0.04(+1.05%)
Jun 21, 2005	4.213	4.219	4.203	4.209	489,314	+0.01(+0.23%)
Jun 20, 2005	4.209	4.216	4.184	4.200	518,654	-0.01(-0.23%)
Jun 17, 2005	4.194	4.213	4.168	4.209	644,216	+0.01(+0.30%)
Jun 16, 2005	4.197	4.197	4.156	4.197	646,424	+0.01(+0.30%)
Jun 15, 2005	4.175	4.187	4.156	4.184	450,825	+0.00(+0.08%)
Jun 14, 2005	4.162	4.190	4.162	4.181	612,668	+0.02(+0.46%)
Jun 13, 2005	4.225	4.225	4.162	4.162	617,400	-0.09(-2.09%)
Jun 10, 2005	4.247	4.254	4.225	4.251	448,301	+0.00(+0.07%)
Jun 09, 2005	4.235	4.257	4.222	4.247	452,718	+0.02(+0.37%)
Jun 08, 2005	4.241	4.251	4.219	4.232	622,132	-0.02(-0.45%)
Jun 07, 2005	4.244	4.251	4.232	4.251	530,642	+0.02(+0.37%)
Jun 06, 2005	4.244	4.247	4.200	4.235	535,374	+0.00(+0.00%)
Jun 03, 2005	4.266	4.285	4.222	4.235	596,578	-0.03(-0.60%)
Jun 02, 2005	4.254	4.270	4.235	4.260	454,295	+0.00(+0.07%)
Jun 01, 2005	4.247	4.270	4.238	4.257	590,268	+0.02(+0.52%)
May 31, 2005	4.216	4.238	4.203	4.235	515,499	+0.03(+0.83%)
May 27, 2005	4.200	4.222	4.190	4.200	533,166	+0.00(+0.00%)
May 26, 2005	4.197	4.200	4.175	4.200	503,510	+0.01(+0.15%)
May 25, 2005	4.175	4.194	4.159	4.194	688,699	+0.01(+0.30%)
May 24, 2005	4.184	4.194	4.165	4.181	518,969	+0.01(+0.15%)
May 23, 2005	4.165	4.184	4.152	4.175	651,157	+0.02(+0.38%)
May 20, 2005	4.121	4.162	4.121	4.159	501,302	+0.03(+0.85%)
May 19, 2005	4.137	4.146	4.121	4.124	472,593	-0.01(-0.31%)
May 18, 2005	4.127	4.175	4.121	4.137	712,676	+0.01(+0.23%)
May 17, 2005	4.121	4.143	4.102	4.127	554,303	-0.01(-0.23%)
May 16, 2005	4.137	4.149	4.102	4.137	539,476	-0.02(-0.38%)
May 13, 2005	4.162	4.175	4.130	4.152	543,577	-0.00(-0.08%)
May 12, 2005	4.156	4.159	4.137	4.156	322,423	+0.00(+0.00%)
May 11, 2005	4.171	4.171	4.124	4.156	519,916	-0.03(-0.68%)
May 10, 2005	4.168	4.184	4.152	4.184	556,512	+0.02(+0.53%)
May 09, 2005	4.156	4.175	4.137	4.162	517,392	+0.01(+0.31%)
May 06, 2005	4.149	4.171	4.127	4.149	465,022	-0.01(-0.30%)
May 05, 2005	4.146	4.184	4.146	4.162	722,456	-0.00(-0.08%)
May 04, 2005	4.149	4.175	4.108	4.165	657,782	+0.05(+1.15%)
May 03, 2005	4.079	4.127	4.076	4.117	569,446	+0.03(+0.78%)

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.