Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	7.073	7.079	6.909	6.958	657,994	-0.10(-1.45%)
Jul 28, 2005	6.983	7.060	6.950	7.060	1,406,983	+0.09(+1.35%)
Jul 27, 2005	7.001	7.062	6.950	6.966	1,369,314	-0.04(-0.64%)
Jul 26, 2005	7.113	7.169	7.001	7.011	1,114,432	-0.08(-1.12%)
Jul 25, 2005	7.205	7.216	7.028	7.091	925,595	-0.27(-3.72%)
Jul 22, 2005	7.165	7.414	7.165	7.365	521,503	+0.28(+3.98%)
Jul 21, 2005	7.604	7.616	7.011	7.083	421,948	-0.42(-5.56%)
Jul 20, 2005	7.011	7.532	7.011	7.500	354,436	+0.52(+7.44%)
Jul 19, 2005	6.981	7.075	6.942	6.981	162,664	+0.06(+0.89%)
Jul 18, 2005	7.011	7.044	6.915	6.919	376,940	-0.11(-1.54%)
Jul 15, 2005	6.940	7.028	6.829	7.028	166,088	+0.05(+0.70%)
Jul 14, 2005	6.991	7.040	6.956	6.979	151,656	+0.00(+0.00%)
Jul 13, 2005	6.974	6.997	6.899	6.979	170,491	+0.03(+0.41%)
Jul 12, 2005	6.991	7.032	6.950	6.950	136,735	-0.09(-1.22%)
Jul 11, 2005	7.173	7.177	7.036	7.036	245,830	-0.15(-2.10%)
Jul 08, 2005	7.019	7.187	6.995	7.187	147,743	+0.18(+2.63%)
Jul 07, 2005	6.880	7.052	6.776	7.003	197,887	+0.04(+0.59%)
Jul 06, 2005	6.964	7.154	6.954	6.962	188,592	-0.00(-0.03%)
Jul 05, 2005	6.786	6.964	6.737	6.964	240,694	+0.19(+2.81%)
Jul 01, 2005	6.776	6.803	6.709	6.774	128,663	+0.01(+0.12%)
Jun 30, 2005	6.807	6.827	6.731	6.766	129,397	-0.02(-0.30%)
Jun 29, 2005	6.831	6.852	6.735	6.786	157,772	-0.04(-0.60%)
Jun 28, 2005	6.831	6.868	6.799	6.827	243,140	+0.03(+0.45%)
Jun 27, 2005	6.776	6.825	6.745	6.797	113,008	+0.05(+0.73%)
Jun 24, 2005	6.807	6.835	6.725	6.748	310,896	-0.07(-0.96%)
Jun 23, 2005	6.946	6.960	6.809	6.813	167,800	-0.15(-2.17%)
Jun 22, 2005	6.970	7.103	6.852	6.964	369,602	+0.03(+0.50%)
Jun 21, 2005	6.776	7.001	6.772	6.929	271,270	+0.14(+2.11%)
Jun 20, 2005	6.745	6.835	6.737	6.786	178,319	+0.00(+0.00%)
Jun 17, 2005	6.827	6.897	6.745	6.786	357,371	-0.07(-0.95%)
Jun 16, 2005	6.831	6.907	6.801	6.852	196,909	+0.02(+0.27%)
Jun 15, 2005	6.770	6.846	6.745	6.833	283,255	+0.08(+1.18%)
Jun 14, 2005	6.731	6.760	6.674	6.754	327,529	-0.01(-0.21%)
Jun 13, 2005	6.553	6.786	6.492	6.768	312,364	+0.21(+3.24%)
Jun 10, 2005	6.472	6.557	6.418	6.555	271,270	+0.08(+1.29%)
Jun 09, 2005	6.296	6.492	6.255	6.472	339,760	+0.15(+2.39%)
Jun 08, 2005	6.441	6.455	6.286	6.320	158,750	-0.16(-2.40%)
Jun 07, 2005	6.259	6.508	6.259	6.476	243,873	+0.25(+3.94%)
Jun 06, 2005	6.081	6.234	6.081	6.230	142,850	+0.02(+0.33%)
Jun 03, 2005	6.245	6.245	6.071	6.210	130,865	-0.03(-0.56%)
Jun 02, 2005	6.136	6.245	6.102	6.245	140,649	+0.10(+1.66%)
Jun 01, 2005	6.263	6.263	6.065	6.142	220,146	-0.13(-2.05%)
May 31, 2005	6.224	6.304	6.179	6.271	134,045	+0.03(+0.52%)
May 27, 2005	6.087	6.310	6.087	6.239	201,312	+0.14(+2.24%)
May 26, 2005	5.985	6.114	5.985	6.102	90,749	+0.10(+1.70%)
May 25, 2005	6.194	6.206	5.997	5.999	142,606	-0.19(-3.14%)
May 24, 2005	6.167	6.224	6.106	6.194	100,533	-0.05(-0.82%)
May 23, 2005	6.173	6.294	6.100	6.245	188,103	+0.09(+1.49%)
May 20, 2005	6.122	6.194	5.944	6.153	146,764	+0.04(+0.67%)
May 19, 2005	6.459	6.459	6.081	6.112	116,922	-0.15(-2.45%)
May 18, 2005	6.071	6.284	6.040	6.265	180,031	+0.21(+3.55%)
May 17, 2005	6.030	6.077	5.948	6.051	170,736	+0.01(+0.17%)
May 16, 2005	5.952	6.059	5.938	6.040	113,008	+0.11(+1.90%)
May 13, 2005	6.122	6.173	5.850	5.928	185,901	-0.19(-3.17%)
May 12, 2005	6.167	6.216	6.112	6.122	152,390	-0.03(-0.50%)
May 11, 2005	6.153	6.169	6.083	6.153	83,900	+0.02(+0.27%)
May 10, 2005	6.275	6.288	6.134	6.136	90,015	-0.18(-2.85%)
May 09, 2005	6.265	6.329	6.228	6.316	129,886	+0.06(+1.01%)
May 06, 2005	6.275	6.316	6.202	6.253	85,123	+0.08(+1.26%)
May 05, 2005	6.337	6.339	6.122	6.175	243,384	-0.26(-3.97%)
May 04, 2005	6.122	6.431	6.095	6.431	325,572	+0.35(+5.75%)
May 03, 2005	6.147	6.173	6.051	6.081	163,887	-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.