Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.762	6.837	6.726	6.777	1,248,255	+0.04(+0.65%)
Jul 28, 2005	6.762	6.767	6.684	6.734	870,090	+0.04(+0.54%)
Jul 27, 2005	6.672	6.734	6.648	6.697	981,059	+0.03(+0.50%)
Jul 26, 2005	6.659	6.692	6.620	6.664	1,260,034	+0.04(+0.58%)
Jul 25, 2005	6.633	6.705	6.594	6.625	1,213,848	-0.03(-0.47%)
Jul 22, 2005	6.643	6.687	6.607	6.656	985,709	+0.03(+0.39%)
Jul 21, 2005	6.669	6.682	6.589	6.630	992,218	-0.06(-0.85%)
Jul 20, 2005	6.628	6.697	6.628	6.687	682,557	+0.03(+0.43%)
Jul 19, 2005	6.674	6.682	6.623	6.659	794,457	+0.01(+0.19%)
Jul 18, 2005	6.679	6.710	6.635	6.646	855,521	-0.05(-0.77%)
Jul 15, 2005	6.659	6.700	6.646	6.697	831,033	+0.03(+0.39%)
Jul 14, 2005	6.594	6.684	6.594	6.672	1,043,984	+0.04(+0.58%)
Jul 13, 2005	6.674	6.700	6.610	6.633	825,454	-0.04(-0.62%)
Jul 12, 2005	6.682	6.728	6.651	6.674	890,548	-0.02(-0.27%)
Jul 11, 2005	6.654	6.731	6.614	6.692	886,828	+0.07(+1.01%)
Jul 08, 2005	6.579	6.635	6.543	6.625	987,879	+0.04(+0.67%)
Jul 07, 2005	6.555	6.584	6.527	6.581	1,805,894	-0.02(-0.23%)
Jul 06, 2005	6.646	6.646	6.594	6.597	979,510	-0.05(-0.81%)
Jul 05, 2005	6.568	6.656	6.553	6.651	989,119	+0.06(+0.94%)
Jul 01, 2005	6.543	6.592	6.540	6.589	1,265,923	+0.06(+0.95%)
Jun 30, 2005	6.581	6.607	6.527	6.527	1,136,665	-0.04(-0.55%)
Jun 29, 2005	6.530	6.571	6.517	6.563	768,109	+0.05(+0.79%)
Jun 28, 2005	6.553	6.553	6.486	6.512	2,108,426	+0.01(+0.12%)
Jun 27, 2005	6.463	6.504	6.447	6.504	924,645	+0.05(+0.80%)
Jun 24, 2005	6.491	6.501	6.408	6.452	1,474,534	-0.04(-0.56%)
Jun 23, 2005	6.566	6.568	6.486	6.488	1,015,156	-0.08(-1.22%)
Jun 22, 2005	6.592	6.597	6.517	6.568	1,171,382	-0.01(-0.16%)
Jun 21, 2005	6.561	6.594	6.530	6.579	810,265	+0.01(+0.16%)
Jun 20, 2005	6.517	6.576	6.475	6.568	1,100,398	+0.02(+0.35%)
Jun 17, 2005	6.553	6.555	6.496	6.545	1,829,761	+0.04(+0.56%)
Jun 16, 2005	6.452	6.509	6.426	6.509	867,300	+0.06(+0.88%)
Jun 15, 2005	6.447	6.452	6.413	6.452	871,329	+0.02(+0.36%)
Jun 14, 2005	6.390	6.437	6.377	6.429	890,548	+0.01(+0.20%)
Jun 13, 2005	6.398	6.452	6.377	6.416	1,211,368	-0.01(-0.16%)
Jun 10, 2005	6.452	6.452	6.372	6.426	585,226	-0.02(-0.36%)
Jun 09, 2005	6.432	6.450	6.385	6.450	806,855	+0.03(+0.44%)
Jun 08, 2005	6.450	6.478	6.408	6.421	584,296	-0.01(-0.08%)
Jun 07, 2005	6.452	6.488	6.403	6.426	1,499,022	-0.03(-0.40%)
Jun 06, 2005	6.424	6.460	6.393	6.452	975,170	+0.05(+0.77%)
Jun 03, 2005	6.452	6.452	6.377	6.403	885,898	-0.05(-0.76%)
Jun 02, 2005	6.450	6.452	6.401	6.452	1,207,339	+0.00(+0.00%)
Jun 01, 2005	6.424	6.457	6.377	6.452	1,130,156	+0.04(+0.56%)
May 31, 2005	6.450	6.452	6.416	6.416	784,847	-0.01(-0.20%)
May 27, 2005	6.437	6.452	6.421	6.429	765,319	-0.02(-0.36%)
May 26, 2005	6.375	6.452	6.375	6.452	1,119,307	+0.09(+1.42%)
May 25, 2005	6.426	6.426	6.354	6.362	920,305	-0.07(-1.16%)
May 24, 2005	6.439	6.475	6.395	6.437	617,773	-0.02(-0.24%)
May 23, 2005	6.439	6.491	6.408	6.452	1,152,474	+0.02(+0.32%)
May 20, 2005	6.416	6.442	6.395	6.432	1,052,353	+0.02(+0.24%)
May 19, 2005	6.377	6.429	6.362	6.416	665,818	+0.02(+0.28%)
May 18, 2005	6.354	6.421	6.354	6.398	1,034,994	+0.05(+0.73%)
May 17, 2005	6.256	6.352	6.230	6.352	990,359	+0.05(+0.78%)
May 16, 2005	6.168	6.303	6.168	6.303	1,162,393	+0.14(+2.22%)
May 13, 2005	6.246	6.246	6.143	6.166	663,339	-0.07(-1.20%)
May 12, 2005	6.261	6.297	6.238	6.241	1,142,245	-0.02(-0.29%)
May 11, 2005	6.248	6.261	6.161	6.259	2,375,621	+0.01(+0.21%)
May 10, 2005	6.230	6.295	6.223	6.246	1,124,886	-0.03(-0.49%)
May 09, 2005	6.269	6.284	6.217	6.277	686,586	+0.01(+0.21%)
May 06, 2005	6.274	6.295	6.241	6.264	746,721	+0.01(+0.12%)
May 05, 2005	6.248	6.279	6.173	6.256	1,483,833	-0.01(-0.12%)
May 04, 2005	6.194	6.295	6.186	6.264	1,859,519	+0.11(+1.76%)
May 03, 2005	6.210	6.290	6.106	6.155	2,772,075	-0.04(-0.58%)

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.