Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	6.524	6.542	6.497	6.539	157,555	+0.04(+0.57%)
Jun 29, 2005	6.497	6.525	6.475	6.501	196,140	+0.00(+0.00%)
Jun 28, 2005	6.475	6.524	6.475	6.501	118,434	+0.02(+0.35%)
Jun 27, 2005	6.509	6.531	6.475	6.479	178,991	-0.03(-0.52%)
Jun 24, 2005	6.542	6.550	6.509	6.512	174,972	-0.02(-0.29%)
Jun 23, 2005	6.550	6.565	6.512	6.531	162,378	-0.03(-0.51%)
Jun 22, 2005	6.550	6.580	6.542	6.565	112,271	-0.00(-0.06%)
Jun 21, 2005	6.561	6.576	6.540	6.568	193,192	+0.03(+0.40%)
Jun 20, 2005	6.565	6.598	6.542	6.542	193,996	-0.06(-0.85%)
Jun 17, 2005	6.572	6.606	6.561	6.598	129,956	+0.00(+0.06%)
Jun 16, 2005	6.613	6.613	6.568	6.594	116,290	-0.02(-0.28%)
Jun 15, 2005	6.609	6.639	6.576	6.613	208,733	-0.01(-0.17%)
Jun 14, 2005	6.621	6.647	6.606	6.624	121,649	-0.01(-0.17%)
Jun 13, 2005	6.628	6.677	6.628	6.636	112,003	-0.01(-0.11%)
Jun 10, 2005	6.613	6.677	6.613	6.643	132,367	-0.02(-0.28%)
Jun 09, 2005	6.692	6.695	6.639	6.662	240,352	-0.01(-0.17%)
Jun 08, 2005	6.677	6.706	6.669	6.673	107,180	-0.03(-0.45%)
Jun 07, 2005	6.706	6.714	6.673	6.703	125,937	-0.01(-0.11%)
Jun 06, 2005	6.721	6.725	6.684	6.710	59,753	+0.01(+0.17%)
Jun 03, 2005	6.718	6.733	6.688	6.699	156,751	-0.01(-0.11%)
Jun 02, 2005	6.755	6.759	6.692	6.706	150,320	-0.04(-0.55%)
Jun 01, 2005	6.699	6.762	6.695	6.744	109,324	+0.03(+0.39%)
May 31, 2005	6.688	6.766	6.680	6.718	154,875	+0.05(+0.73%)
May 27, 2005	6.594	6.695	6.594	6.669	121,381	+0.11(+1.65%)
May 26, 2005	6.546	6.594	6.542	6.561	185,958	+0.03(+0.40%)
May 25, 2005	6.561	6.594	6.535	6.535	198,283	-0.03(-0.45%)
May 24, 2005	6.587	6.587	6.536	6.565	117,630	-0.01(-0.23%)
May 23, 2005	6.602	6.617	6.553	6.580	162,646	-0.02(-0.28%)
May 20, 2005	6.587	6.647	6.570	6.598	209,269	+0.03(+0.45%)
May 19, 2005	6.553	6.589	6.512	6.568	185,690	-0.02(-0.34%)
May 18, 2005	6.598	6.598	6.520	6.591	169,880	+0.00(+0.00%)
May 17, 2005	6.647	6.658	6.539	6.591	249,194	-0.07(-1.12%)
May 16, 2005	6.688	6.695	6.628	6.665	166,665	-0.06(-0.89%)
May 13, 2005	6.721	6.740	6.692	6.725	151,660	-0.03(-0.44%)
May 12, 2005	6.830	6.830	6.755	6.755	130,224	-0.07(-1.09%)
May 11, 2005	6.871	6.882	6.822	6.830	104,500	-0.04(-0.60%)
May 10, 2005	6.889	6.912	6.857	6.871	78,509	-0.01(-0.11%)
May 09, 2005	6.871	6.889	6.852	6.878	75,562	-0.03(-0.43%)
May 06, 2005	6.904	6.930	6.871	6.908	144,425	+0.00(+0.00%)
May 05, 2005	6.871	6.927	6.859	6.908	95,122	+0.00(+0.05%)
May 04, 2005	6.867	6.915	6.848	6.904	111,467	+0.04(+0.65%)
May 03, 2005	6.845	6.867	6.822	6.859	156,751	-0.01(-0.11%)
May 02, 2005	6.815	6.867	6.810	6.867	142,282	+0.04(+0.55%)
Apr 29, 2005	6.811	6.856	6.811	6.830	149,784	+0.01(+0.22%)
Apr 28, 2005	6.867	6.901	6.815	6.815	132,635	-0.05(-0.71%)
Apr 27, 2005	6.777	6.863	6.770	6.863	221,327	+0.09(+1.27%)
Apr 26, 2005	6.901	6.901	6.744	6.777	234,189	-0.09(-1.36%)
Apr 25, 2005	6.871	6.874	6.835	6.871	158,091	+0.03(+0.44%)
Apr 22, 2005	6.867	6.867	6.807	6.841	117,630	+0.01(+0.16%)
Apr 21, 2005	6.826	6.856	6.800	6.830	168,005	+0.00(+0.05%)
Apr 20, 2005	6.830	6.886	6.826	6.826	139,602	-0.02(-0.27%)
Apr 19, 2005	6.822	6.893	6.803	6.845	164,789	-0.01(-0.22%)
Apr 18, 2005	6.949	6.949	6.859	6.859	143,621	-0.07(-1.02%)
Apr 15, 2005	6.979	7.018	6.874	6.930	174,436	-0.05(-0.70%)
Apr 14, 2005	6.968	7.061	6.968	6.979	108,252	+0.01(+0.16%)
Apr 13, 2005	6.975	7.034	6.930	6.968	146,837	-0.07(-1.06%)
Apr 12, 2005	7.083	7.083	6.975	7.042	89,495	-0.01(-0.11%)
Apr 11, 2005	7.076	7.080	7.039	7.050	66,183	-0.00(-0.05%)
Apr 08, 2005	7.057	7.091	7.020	7.054	93,782	-0.03(-0.47%)
Apr 07, 2005	7.098	7.147	7.083	7.087	96,462	-0.03(-0.47%)
Apr 06, 2005	7.121	7.184	7.091	7.121	121,649	+0.03(+0.37%)
Apr 05, 2005	7.080	7.095	7.031	7.095	104,500	+0.05(+0.69%)
Apr 04, 2005	7.009	7.080	7.009	7.046	124,061	+0.00(+0.00%)

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.