Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	4.059	4.073	4.043	4.064	437,199	+0.01(+0.28%)
Jul 28, 2005	4.027	4.066	4.018	4.052	604,675	+0.02(+0.62%)
Jul 27, 2005	4.016	4.039	4.016	4.027	424,859	+0.01(+0.23%)
Jul 26, 2005	4.052	4.061	4.016	4.018	900,842	-0.03(-0.84%)
Jul 25, 2005	4.066	4.066	4.030	4.052	713,093	+0.00(+0.06%)
Jul 22, 2005	4.064	4.073	4.041	4.050	388,279	+0.00(+0.11%)
Jul 21, 2005	4.073	4.080	4.043	4.046	593,657	-0.04(-0.89%)
Jul 20, 2005	4.050	4.082	4.043	4.082	819,308	+0.03(+0.78%)
Jul 19, 2005	4.034	4.073	4.034	4.050	544,736	+0.02(+0.45%)
Jul 18, 2005	4.027	4.082	4.023	4.032	830,326	+0.01(+0.34%)
Jul 15, 2005	4.057	4.059	4.016	4.018	460,117	-0.02(-0.39%)
Jul 14, 2005	4.055	4.058	4.027	4.034	765,099	-0.00(-0.12%)
Jul 13, 2005	4.050	4.068	4.030	4.039	460,998	-0.05(-1.11%)
Jul 12, 2005	4.111	4.111	4.073	4.084	520,056	-0.02(-0.55%)
Jul 11, 2005	4.109	4.118	4.084	4.107	444,691	+0.01(+0.28%)
Jul 08, 2005	4.130	4.130	4.089	4.096	353,461	-0.01(-0.28%)
Jul 07, 2005	4.127	4.130	4.096	4.107	539,007	-0.02(-0.55%)
Jul 06, 2005	4.143	4.143	4.118	4.130	466,728	+0.00(+0.00%)
Jul 05, 2005	4.061	4.139	4.057	4.130	895,994	+0.05(+1.34%)
Jul 01, 2005	4.025	4.075	4.016	4.075	477,746	+0.06(+1.53%)
Jun 30, 2005	3.991	4.014	3.980	4.014	527,107	+0.05(+1.14%)
Jun 29, 2005	3.971	3.998	3.964	3.968	561,924	-0.00(-0.06%)
Jun 28, 2005	3.948	3.978	3.943	3.971	629,355	+0.02(+0.57%)
Jun 27, 2005	3.978	3.982	3.937	3.948	751,436	-0.03(-0.74%)
Jun 24, 2005	4.005	4.007	3.971	3.978	625,830	-0.02(-0.40%)
Jun 23, 2005	4.009	4.016	3.973	3.993	715,297	-0.02(-0.40%)
Jun 22, 2005	4.039	4.050	4.005	4.009	766,862	-0.03(-0.67%)
Jun 21, 2005	4.039	4.050	4.016	4.037	676,513	-0.00(-0.06%)
Jun 20, 2005	4.052	4.068	4.034	4.039	622,745	-0.01(-0.34%)
Jun 17, 2005	4.043	4.061	4.033	4.052	508,156	+0.02(+0.62%)
Jun 16, 2005	4.016	4.050	4.009	4.027	526,666	+0.01(+0.17%)
Jun 15, 2005	4.016	4.039	4.005	4.021	650,070	-0.03(-0.67%)
Jun 14, 2005	4.043	4.050	4.034	4.048	616,574	-0.00(-0.06%)
Jun 13, 2005	4.050	4.066	4.041	4.050	707,805	+0.01(+0.17%)
Jun 10, 2005	4.057	4.057	4.039	4.043	304,982	-0.01(-0.34%)
Jun 09, 2005	4.048	4.057	4.016	4.057	761,132	+0.01(+0.22%)
Jun 08, 2005	4.066	4.068	4.032	4.048	446,014	+0.00(+0.02%)
Jun 07, 2005	4.061	4.071	4.046	4.047	586,164	-0.01(-0.36%)
Jun 06, 2005	4.023	4.084	4.023	4.061	1,152,497	+0.04(+0.96%)
Jun 03, 2005	4.034	4.039	4.016	4.023	822,834	-0.01(-0.28%)
Jun 02, 2005	4.016	4.037	4.012	4.034	434,996	+0.01(+0.23%)
Jun 01, 2005	4.034	4.039	4.009	4.025	387,838	-0.01(-0.23%)
May 31, 2005	3.993	4.034	3.989	4.034	758,488	+0.05(+1.31%)
May 27, 2005	4.005	4.016	3.971	3.982	761,573	-0.03(-0.74%)
May 26, 2005	3.989	4.012	3.959	4.012	758,488	+0.03(+0.68%)
May 25, 2005	3.982	4.014	3.957	3.984	565,010	+0.01(+0.34%)
May 24, 2005	4.000	4.023	3.937	3.971	1,380,792	-0.05(-1.13%)
May 23, 2005	4.059	4.066	3.993	4.016	535,922	-0.04(-1.06%)
May 20, 2005	4.023	4.059	4.023	4.059	527,989	+0.04(+0.90%)
May 19, 2005	4.057	4.084	3.993	4.023	555,314	-0.04(-1.06%)
May 18, 2005	4.107	4.107	4.050	4.066	565,450	-0.05(-1.21%)
May 17, 2005	4.107	4.120	4.107	4.116	286,912	+0.01(+0.22%)
May 16, 2005	4.096	4.141	4.086	4.107	389,601	-0.01(-0.28%)
May 13, 2005	4.139	4.148	4.107	4.118	531,514	-0.01(-0.22%)
May 12, 2005	4.127	4.150	4.125	4.127	330,984	-0.00(-0.11%)
May 11, 2005	4.120	4.141	4.111	4.132	379,023	-0.00(-0.11%)
May 10, 2005	4.120	4.141	4.120	4.136	362,276	-0.00(-0.11%)
May 09, 2005	4.120	4.150	4.111	4.141	627,152	+0.02(+0.50%)
May 06, 2005	4.102	4.130	4.093	4.120	383,871	+0.00(+0.11%)
May 05, 2005	4.145	4.145	4.089	4.116	476,864	-0.02(-0.55%)
May 04, 2005	4.111	4.150	4.107	4.139	546,499	+0.02(+0.61%)
May 03, 2005	4.134	4.136	4.107	4.114	318,203	-0.02(-0.44%)

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.