Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	2.386	2.400	2.309	2.355	322,942	-0.03(-1.32%)
Jul 28, 2005	2.333	2.400	2.333	2.386	317,601	+0.05(+2.26%)
Jul 27, 2005	2.327	2.344	2.259	2.333	138,115	+0.01(+0.28%)
Jul 26, 2005	2.306	2.356	2.249	2.327	364,518	+0.01(+0.41%)
Jul 25, 2005	2.412	2.424	2.288	2.317	398,863	-0.08(-3.22%)
Jul 22, 2005	2.306	2.409	2.282	2.395	952,012	+0.11(+4.99%)
Jul 21, 2005	2.165	2.318	2.165	2.281	864,227	+0.11(+5.26%)
Jul 20, 2005	2.078	2.203	2.078	2.167	366,147	+0.08(+3.69%)
Jul 19, 2005	2.107	2.119	2.055	2.090	367,564	-0.00(-0.18%)
Jul 18, 2005	2.128	2.133	2.077	2.093	156,091	-0.04(-1.81%)
Jul 15, 2005	2.120	2.163	2.074	2.132	248,678	-0.02(-0.74%)
Jul 14, 2005	2.180	2.187	2.116	2.148	361,288	+0.00(+0.00%)
Jul 13, 2005	2.112	2.157	2.087	2.148	254,784	+0.04(+1.69%)
Jul 12, 2005	2.183	2.187	2.096	2.112	403,311	-0.07(-3.40%)
Jul 11, 2005	2.110	2.189	2.102	2.187	703,085	+0.10(+4.55%)
Jul 08, 2005	2.028	2.113	2.020	2.091	472,751	+0.08(+4.03%)
Jul 07, 2005	2.019	2.038	1.978	2.010	200,125	-0.01(-0.28%)
Jul 06, 2005	2.023	2.034	2.005	2.016	228,152	-0.00(-0.09%)
Jul 05, 2005	1.980	2.023	1.977	2.018	372,557	+0.02(+1.13%)
Jul 01, 2005	1.984	2.000	1.965	1.995	316,603	+0.02(+1.00%)
Jun 30, 2005	2.012	2.012	1.966	1.976	187,610	-0.04(-1.82%)
Jun 29, 2005	1.973	2.012	1.967	2.012	218,831	+0.04(+2.05%)
Jun 28, 2005	1.952	1.974	1.937	1.972	1,254,180	+0.02(+1.26%)
Jun 27, 2005	1.962	1.964	1.903	1.947	238,451	-0.02(-0.91%)
Jun 24, 2005	1.889	1.986	1.889	1.965	1,396,142	+0.08(+4.14%)
Jun 23, 2005	1.923	1.923	1.853	1.887	860,920	-0.03(-1.76%)
Jun 22, 2005	1.921	1.922	1.886	1.921	107,156	+0.02(+1.09%)
Jun 21, 2005	1.882	1.947	1.882	1.900	204,233	+0.01(+0.45%)
Jun 20, 2005	1.950	1.950	1.882	1.892	263,453	-0.06(-3.09%)
Jun 17, 2005	1.919	1.955	1.919	1.952	666,134	+0.01(+0.68%)
Jun 16, 2005	1.926	1.940	1.926	1.939	245,321	+0.01(+0.73%)
Jun 15, 2005	1.902	1.928	1.885	1.925	369,554	+0.01(+0.34%)
Jun 14, 2005	1.907	1.921	1.895	1.918	244,046	+0.00(+0.05%)
Jun 13, 2005	1.901	1.918	1.873	1.917	406,080	+0.01(+0.59%)
Jun 10, 2005	1.924	1.924	1.832	1.906	260,308	-0.01(-0.64%)
Jun 09, 2005	1.940	1.946	1.905	1.918	172,361	-0.01(-0.29%)
Jun 08, 2005	1.877	1.939	1.875	1.924	421,641	+0.03(+1.82%)
Jun 07, 2005	1.898	1.912	1.875	1.890	293,846	-0.00(-0.17%)
Jun 06, 2005	1.869	1.908	1.864	1.893	373,266	+0.00(+0.10%)
Jun 03, 2005	1.913	1.915	1.865	1.891	310,349	-0.03(-1.52%)
Jun 02, 2005	1.861	1.920	1.860	1.920	298,952	+0.04(+2.26%)
Jun 01, 2005	1.846	1.878	1.846	1.878	134,489	+0.03(+1.73%)
May 31, 2005	1.833	1.861	1.833	1.846	334,012	-0.00(-0.25%)
May 27, 2005	1.813	1.856	1.813	1.850	502,726	+0.03(+1.65%)
May 26, 2005	1.792	1.833	1.792	1.820	173,062	+0.03(+1.66%)
May 25, 2005	1.763	1.828	1.763	1.791	600,929	+0.00(+0.08%)
May 24, 2005	1.800	1.810	1.743	1.789	722,450	-0.02(-0.89%)
May 23, 2005	1.818	1.844	1.805	1.805	210,544	+0.02(+0.84%)
May 20, 2005	1.736	1.810	1.736	1.790	590,709	+0.03(+1.44%)
May 19, 2005	1.689	1.770	1.689	1.765	700,691	+0.08(+4.98%)
May 18, 2005	1.678	1.695	1.606	1.681	1,858,538	+0.02(+0.90%)
May 17, 2005	1.671	1.684	1.622	1.666	844,509	+0.00(+0.11%)
May 16, 2005	1.664	1.689	1.644	1.664	897,849	+0.01(+0.63%)
May 13, 2005	1.729	1.754	1.619	1.654	975,286	-0.08(-4.35%)
May 12, 2005	1.745	1.765	1.704	1.729	393,785	-0.03(-1.77%)
May 11, 2005	1.762	1.765	1.733	1.760	244,301	+0.00(+0.16%)
May 10, 2005	1.756	1.769	1.735	1.757	299,165	-0.01(-0.74%)
May 09, 2005	1.770	1.783	1.747	1.770	376,963	+0.00(+0.21%)
May 06, 2005	1.765	1.809	1.762	1.767	1,118,742	+0.00(+0.27%)
May 05, 2005	1.765	1.784	1.750	1.762	492,066	+0.00(+0.05%)
May 04, 2005	1.763	1.799	1.752	1.761	625,004	-0.00(-0.11%)
May 03, 2005	1.765	1.802	1.759	1.763	486,492	-0.02(-1.37%)

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.