Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	7.198	7.198	7.002	7.002	26,766	-0.15(-2.03%)
Jul 28, 2005	7.128	7.152	6.965	7.147	72,082	+0.02(+0.27%)
Jul 27, 2005	7.205	7.205	6.958	7.128	43,296	-0.06(-0.88%)
Jul 26, 2005	7.062	7.268	7.038	7.191	287,837	+0.10(+1.47%)
Jul 25, 2005	7.210	7.278	7.086	7.086	37,792	-0.19(-2.66%)
Jul 22, 2005	6.975	7.324	6.946	7.280	73,896	+0.31(+4.38%)
Jul 21, 2005	7.200	7.212	6.907	6.975	38,915	-0.20(-2.74%)
Jul 20, 2005	7.019	7.171	6.941	7.171	50,753	+0.12(+1.68%)
Jul 19, 2005	7.210	7.210	6.978	7.052	233,052	-0.07(-0.95%)
Jul 18, 2005	7.154	7.183	6.941	7.120	56,763	-0.05(-0.68%)
Jul 15, 2005	7.207	7.268	7.128	7.169	116,738	+0.14(+2.03%)
Jul 14, 2005	7.510	7.510	6.750	7.026	116,548	-0.39(-5.20%)
Jul 13, 2005	7.445	7.544	7.297	7.411	66,058	-0.03(-0.46%)
Jul 12, 2005	7.346	7.530	7.336	7.445	105,029	+0.09(+1.19%)
Jul 11, 2005	7.304	7.479	7.207	7.358	124,517	+0.09(+1.23%)
Jul 08, 2005	7.266	7.547	7.232	7.268	119,195	+0.00(+0.00%)
Jul 07, 2005	7.268	7.268	7.062	7.268	56,755	-0.08(-1.02%)
Jul 06, 2005	7.542	7.542	7.278	7.343	54,834	-0.16(-2.19%)
Jul 05, 2005	7.389	7.697	7.380	7.508	98,238	+0.15(+1.97%)
Jul 01, 2005	7.217	7.382	7.086	7.363	76,774	+0.21(+2.98%)
Jun 30, 2005	7.212	7.254	7.113	7.149	37,019	-0.03(-0.37%)
Jun 29, 2005	7.084	7.266	7.026	7.176	48,805	+0.03(+0.48%)
Jun 28, 2005	7.106	7.147	7.023	7.142	70,302	+0.09(+1.27%)
Jun 27, 2005	6.972	7.106	6.972	7.052	29,432	+0.07(+1.01%)
Jun 24, 2005	6.946	7.106	6.905	6.982	186,941	+0.03(+0.45%)
Jun 23, 2005	6.977	7.077	6.905	6.951	48,513	-0.10(-1.44%)
Jun 22, 2005	7.147	7.147	7.019	7.052	39,386	-0.02(-0.24%)
Jun 21, 2005	6.931	7.120	6.878	7.069	36,672	+0.17(+2.49%)
Jun 20, 2005	7.043	7.043	6.897	6.897	14,435	-0.18(-2.50%)
Jun 17, 2005	7.147	7.147	6.972	7.074	88,472	-0.04(-0.61%)
Jun 16, 2005	7.171	7.171	6.827	7.118	84,768	-0.06(-0.88%)
Jun 15, 2005	6.977	7.217	6.975	7.181	92,478	+0.30(+4.40%)
Jun 14, 2005	6.798	6.970	6.798	6.878	43,808	-0.05(-0.77%)
Jun 13, 2005	6.786	6.999	6.771	6.931	55,285	+0.15(+2.18%)
Jun 10, 2005	6.905	6.905	6.779	6.784	14,086	-0.10(-1.44%)
Jun 09, 2005	6.771	6.905	6.771	6.883	48,142	+0.09(+1.36%)
Jun 08, 2005	6.815	6.919	6.774	6.791	64,523	-0.04(-0.53%)
Jun 07, 2005	6.808	6.987	6.788	6.827	96,320	+0.03(+0.50%)
Jun 06, 2005	6.745	6.810	6.730	6.793	107,404	+0.02(+0.32%)
Jun 03, 2005	6.706	6.784	6.648	6.771	84,372	+0.09(+1.38%)
Jun 02, 2005	6.507	6.742	6.338	6.679	196,355	+0.10(+1.51%)
Jun 01, 2005	6.515	6.616	6.444	6.580	54,471	+0.07(+1.08%)
May 31, 2005	6.565	6.713	6.510	6.510	50,365	+0.03(+0.41%)
May 27, 2005	6.500	6.507	6.466	6.483	27,129	+0.07(+1.02%)
May 26, 2005	6.323	6.456	6.260	6.418	94,814	+0.06(+0.88%)
May 25, 2005	6.420	6.522	6.345	6.362	37,776	-0.12(-1.83%)
May 24, 2005	6.330	6.553	6.330	6.481	105,943	+0.18(+2.88%)
May 23, 2005	6.299	6.328	6.275	6.299	134,633	-0.01(-0.12%)
May 20, 2005	6.289	6.323	6.289	6.306	33,731	-0.02(-0.27%)
May 19, 2005	6.323	6.323	6.284	6.323	43,717	+0.00(+0.00%)
May 18, 2005	6.265	6.372	6.255	6.323	90,533	+0.12(+1.95%)
May 17, 2005	6.049	6.207	6.040	6.202	114,850	+0.08(+1.39%)
May 16, 2005	6.018	6.117	6.018	6.117	34,592	+0.07(+1.17%)
May 13, 2005	6.209	6.209	6.040	6.047	58,332	-0.07(-1.16%)
May 12, 2005	6.200	6.200	6.083	6.117	126,774	+0.01(+0.20%)
May 11, 2005	6.330	6.330	6.071	6.105	44,493	-0.23(-3.60%)
May 10, 2005	6.112	6.379	6.112	6.333	67,619	+0.12(+1.87%)
May 09, 2005	6.125	6.217	6.064	6.217	48,144	+0.10(+1.62%)
May 06, 2005	6.200	6.200	6.064	6.117	60,833	-0.06(-0.90%)
May 05, 2005	6.326	6.326	6.105	6.173	81,014	-0.20(-3.15%)
May 04, 2005	6.074	6.444	6.074	6.374	77,228	+0.27(+4.40%)
May 03, 2005	6.076	6.154	5.948	6.105	110,447	-0.05(-0.75%)

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.