Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.363	6.410	6.307	6.363	493,273	+0.04(+0.70%)
Jul 28, 2005	6.310	6.363	6.297	6.319	448,719	+0.03(+0.40%)
Jul 27, 2005	6.281	6.310	6.275	6.294	344,973	+0.02(+0.30%)
Jul 26, 2005	6.281	6.297	6.263	6.275	440,445	+0.01(+0.10%)
Jul 25, 2005	6.300	6.300	6.259	6.269	432,489	-0.03(-0.50%)
Jul 22, 2005	6.297	6.300	6.263	6.300	360,567	+0.02(+0.25%)
Jul 21, 2005	6.285	6.300	6.253	6.285	383,798	+0.00(+0.00%)
Jul 20, 2005	6.266	6.285	6.253	6.285	472,906	-0.02(-0.25%)
Jul 19, 2005	6.297	6.307	6.269	6.300	417,214	+0.03(+0.45%)
Jul 18, 2005	6.303	6.347	6.272	6.272	406,075	-0.03(-0.45%)
Jul 15, 2005	6.278	6.316	6.266	6.300	328,743	-0.01(-0.10%)
Jul 14, 2005	6.285	6.313	6.263	6.307	432,807	+0.03(+0.40%)
Jul 13, 2005	6.278	6.281	6.253	6.281	335,744	+0.00(+0.05%)
Jul 12, 2005	6.285	6.285	6.253	6.278	407,666	-0.01(-0.10%)
Jul 11, 2005	6.281	6.285	6.253	6.285	361,521	+0.02(+0.30%)
Jul 08, 2005	6.241	6.281	6.222	6.266	377,433	+0.03(+0.40%)
Jul 07, 2005	6.219	6.241	6.184	6.241	285,780	+0.02(+0.35%)
Jul 06, 2005	6.237	6.237	6.206	6.219	484,044	-0.01(-0.20%)
Jul 05, 2005	6.222	6.241	6.200	6.231	305,511	+0.00(+0.00%)
Jul 01, 2005	6.231	6.234	6.178	6.231	209,720	+0.01(+0.15%)
Jun 30, 2005	6.231	6.237	6.193	6.222	421,987	+0.03(+0.46%)
Jun 29, 2005	6.109	6.206	6.109	6.193	314,740	+0.09(+1.44%)
Jun 28, 2005	6.080	6.143	6.058	6.105	414,986	+0.05(+0.78%)
Jun 27, 2005	6.105	6.112	6.036	6.058	607,204	-0.04(-0.72%)
Jun 24, 2005	6.143	6.153	6.080	6.102	320,787	-0.05(-0.77%)
Jun 23, 2005	6.175	6.187	6.127	6.149	532,735	-0.04(-0.61%)
Jun 22, 2005	6.143	6.190	6.131	6.187	308,375	+0.04(+0.66%)
Jun 21, 2005	6.134	6.184	6.112	6.146	368,523	-0.06(-0.91%)
Jun 20, 2005	6.222	6.237	6.175	6.203	497,092	-0.01(-0.10%)
Jun 17, 2005	6.225	6.225	6.175	6.209	442,355	+0.00(+0.05%)
Jun 16, 2005	6.215	6.237	6.143	6.206	393,346	-0.01(-0.20%)
Jun 15, 2005	6.215	6.241	6.212	6.219	406,712	+0.00(+0.05%)
Jun 14, 2005	6.237	6.253	6.206	6.215	460,813	-0.02(-0.30%)
Jun 13, 2005	6.237	6.253	6.209	6.234	421,032	+0.01(+0.15%)
Jun 10, 2005	6.203	6.241	6.190	6.225	318,241	+0.02(+0.35%)
Jun 09, 2005	6.181	6.206	6.143	6.203	386,344	+0.02(+0.36%)
Jun 08, 2005	6.187	6.206	6.171	6.181	367,886	+0.00(+0.00%)
Jun 07, 2005	6.178	6.212	6.149	6.181	341,154	-0.02(-0.35%)
Jun 06, 2005	6.143	6.206	6.137	6.203	277,824	+0.05(+0.82%)
Jun 03, 2005	6.134	6.159	6.099	6.153	378,070	+0.01(+0.15%)
Jun 02, 2005	6.143	6.153	6.112	6.143	268,595	-0.01(-0.15%)
Jun 01, 2005	6.115	6.156	6.115	6.153	305,193	+0.03(+0.41%)
May 31, 2005	6.137	6.137	6.074	6.127	471,951	+0.02(+0.26%)
May 27, 2005	6.077	6.143	6.065	6.112	222,450	+0.04(+0.62%)
May 26, 2005	6.055	6.080	6.017	6.074	412,758	+0.03(+0.52%)
May 25, 2005	6.043	6.090	6.024	6.043	498,365	-0.03(-0.52%)
May 24, 2005	6.061	6.077	6.008	6.074	338,926	+0.01(+0.10%)
May 23, 2005	6.065	6.096	6.049	6.068	498,365	-0.03(-0.46%)
May 20, 2005	6.118	6.127	6.071	6.096	352,292	-0.02(-0.36%)
May 19, 2005	6.096	6.140	6.065	6.118	337,017	+0.00(+0.00%)
May 18, 2005	6.065	6.153	6.055	6.118	438,854	+0.04(+0.67%)
May 17, 2005	6.027	6.124	6.008	6.077	566,469	+0.05(+0.89%)
May 16, 2005	6.043	6.043	5.995	6.024	267,322	+0.01(+0.10%)
May 13, 2005	6.065	6.077	5.977	6.017	415,622	-0.05(-0.78%)
May 12, 2005	6.115	6.127	6.039	6.065	387,935	-0.05(-0.82%)
May 11, 2005	6.096	6.121	6.039	6.115	405,439	+0.04(+0.72%)
May 10, 2005	6.033	6.071	6.033	6.071	290,235	+0.04(+0.73%)
May 09, 2005	5.970	6.080	5.967	6.027	338,926	+0.05(+0.89%)
May 06, 2005	5.939	5.973	5.933	5.973	240,590	+0.05(+0.87%)
May 05, 2005	5.889	5.958	5.882	5.922	293,100	+0.01(+0.24%)
May 04, 2005	5.832	5.933	5.832	5.907	344,655	+0.07(+1.24%)
May 03, 2005	5.920	5.933	5.782	5.835	444,582	-0.08(-1.38%)

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.