Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.342	6.375	6.342	6.365	46,997	+0.00(+0.07%)
Jul 28, 2005	6.333	6.392	6.301	6.361	67,667	+0.05(+0.80%)
Jul 27, 2005	6.297	6.342	6.205	6.310	58,311	+0.00(+0.07%)
Jul 26, 2005	6.319	6.342	6.301	6.306	42,645	+0.02(+0.37%)
Jul 25, 2005	6.283	6.315	6.274	6.283	73,759	+0.02(+0.29%)
Jul 22, 2005	6.237	6.274	6.232	6.264	68,537	+0.04(+0.66%)
Jul 21, 2005	6.241	6.255	6.209	6.223	42,863	-0.02(-0.29%)
Jul 20, 2005	6.223	6.241	6.191	6.241	49,390	+0.01(+0.15%)
Jul 19, 2005	6.195	6.232	6.186	6.232	51,348	+0.05(+0.82%)
Jul 18, 2005	6.283	6.283	6.172	6.182	76,588	-0.09(-1.39%)
Jul 15, 2005	6.283	6.306	6.269	6.269	31,766	-0.03(-0.44%)
Jul 14, 2005	6.310	6.315	6.223	6.297	64,838	+0.01(+0.22%)
Jul 13, 2005	6.274	6.315	6.274	6.283	99,434	+0.01(+0.15%)
Jul 12, 2005	6.365	6.365	6.228	6.274	145,778	-0.11(-1.73%)
Jul 11, 2005	6.384	6.388	6.297	6.384	70,278	+0.00(+0.00%)
Jul 08, 2005	6.338	6.411	6.333	6.384	69,625	+0.06(+1.02%)
Jul 07, 2005	6.297	6.324	6.292	6.319	80,939	+0.01(+0.15%)
Jul 06, 2005	6.251	6.310	6.241	6.310	80,069	+0.06(+1.03%)
Jul 05, 2005	6.223	6.246	6.195	6.246	127,066	-0.00(-0.07%)
Jul 01, 2005	6.269	6.269	6.223	6.251	99,434	-0.01(-0.15%)
Jun 30, 2005	6.214	6.260	6.205	6.260	189,295	+0.05(+0.74%)
Jun 29, 2005	6.200	6.241	6.168	6.214	104,656	+0.03(+0.52%)
Jun 28, 2005	6.168	6.191	6.140	6.182	65,056	+0.01(+0.22%)
Jun 27, 2005	6.186	6.191	6.145	6.168	62,880	-0.01(-0.22%)
Jun 24, 2005	6.195	6.205	6.108	6.182	106,396	+0.02(+0.30%)
Jun 23, 2005	6.195	6.195	6.122	6.163	33,507	-0.03(-0.52%)
Jun 22, 2005	6.136	6.205	6.136	6.195	57,876	+0.04(+0.60%)
Jun 21, 2005	6.154	6.168	6.145	6.159	35,683	+0.02(+0.37%)
Jun 20, 2005	6.117	6.205	6.117	6.136	110,748	-0.00(-0.06%)
Jun 17, 2005	6.149	6.154	6.126	6.139	58,746	-0.01(-0.09%)
Jun 16, 2005	6.159	6.168	6.117	6.145	56,135	-0.01(-0.15%)
Jun 15, 2005	6.113	6.154	6.104	6.154	41,775	+0.03(+0.45%)
Jun 14, 2005	6.108	6.131	6.108	6.126	61,575	+0.02(+0.38%)
Jun 13, 2005	6.113	6.140	6.076	6.103	149,695	-0.02(-0.38%)
Jun 10, 2005	6.159	6.159	6.113	6.126	69,843	-0.06(-0.97%)
Jun 09, 2005	6.149	6.209	6.126	6.186	100,087	+0.06(+0.98%)
Jun 08, 2005	6.163	6.163	6.067	6.126	140,339	-0.04(-0.60%)
Jun 07, 2005	6.159	6.205	6.136	6.163	100,522	+0.03(+0.52%)
Jun 06, 2005	6.122	6.159	6.117	6.131	52,654	+0.01(+0.23%)
Jun 03, 2005	6.145	6.195	6.090	6.117	122,715	-0.03(-0.45%)
Jun 02, 2005	6.140	6.154	6.108	6.145	96,823	-0.04(-0.67%)
Jun 01, 2005	6.108	6.186	6.090	6.186	107,484	+0.09(+1.43%)
May 31, 2005	6.062	6.136	6.058	6.099	42,863	+0.05(+0.76%)
May 27, 2005	6.090	6.103	6.044	6.053	90,513	-0.01(-0.23%)
May 26, 2005	6.062	6.076	6.035	6.067	104,003	+0.01(+0.23%)
May 25, 2005	6.039	6.071	6.039	6.053	87,684	+0.00(+0.08%)
May 24, 2005	6.035	6.048	6.030	6.048	60,487	+0.03(+0.46%)
May 23, 2005	6.035	6.044	5.998	6.021	100,087	+0.00(+0.08%)
May 20, 2005	6.048	6.058	6.007	6.016	39,164	-0.02(-0.38%)
May 19, 2005	6.035	6.058	6.025	6.039	30,026	+0.01(+0.15%)
May 18, 2005	6.035	6.058	6.012	6.030	93,124	-0.00(-0.08%)
May 17, 2005	6.025	6.044	6.023	6.035	43,298	-0.01(-0.15%)
May 16, 2005	6.058	6.062	6.025	6.044	58,529	+0.00(+0.08%)
May 13, 2005	6.053	6.053	5.998	6.039	77,023	-0.00(-0.08%)
May 12, 2005	6.012	6.044	6.005	6.044	50,043	+0.06(+0.92%)
May 11, 2005	6.085	6.085	5.975	5.989	85,944	-0.04(-0.61%)
May 10, 2005	6.044	6.085	5.989	6.025	63,315	+0.04(+0.61%)
May 09, 2005	5.975	5.989	5.952	5.989	25,892	+0.03(+0.46%)
May 06, 2005	5.975	5.984	5.952	5.961	31,984	-0.05(-0.84%)
May 05, 2005	5.989	6.044	5.989	6.012	67,232	+0.01(+0.23%)
May 04, 2005	5.952	6.021	5.952	5.998	76,805	+0.05(+0.77%)
May 03, 2005	6.053	6.058	5.906	5.952	86,161	-0.10(-1.60%)

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.