Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.228	6.228	6.185	6.219	431,912	+0.01(+0.15%)
May 27, 2005	6.178	6.222	6.176	6.210	260,497	+0.03(+0.55%)
May 26, 2005	6.210	6.231	6.175	6.175	421,620	-0.04(-0.70%)
May 25, 2005	6.225	6.238	6.203	6.219	333,180	-0.02(-0.40%)
May 24, 2005	6.216	6.247	6.203	6.244	433,841	+0.04(+0.70%)
May 23, 2005	6.210	6.222	6.188	6.200	328,356	-0.01(-0.15%)
May 20, 2005	6.188	6.222	6.188	6.210	328,356	+0.02(+0.25%)
May 19, 2005	6.191	6.216	6.185	6.194	326,104	-0.02(-0.30%)
May 18, 2005	6.222	6.234	6.203	6.213	341,541	-0.01(-0.10%)
May 17, 2005	6.188	6.219	6.169	6.219	381,098	+0.05(+0.86%)
May 16, 2005	6.188	6.216	6.163	6.166	350,546	-0.04(-0.60%)
May 13, 2005	6.216	6.216	6.157	6.203	311,632	-0.01(-0.20%)
May 12, 2005	6.206	6.222	6.194	6.216	332,536	-0.01(-0.10%)
May 11, 2005	6.197	6.234	6.194	6.222	305,843	+0.01(+0.15%)
May 10, 2005	6.213	6.216	6.191	6.213	303,914	+0.00(+0.05%)
May 09, 2005	6.194	6.228	6.188	6.210	360,194	+0.00(+0.05%)
May 06, 2005	6.219	6.219	6.175	6.206	313,883	-0.01(-0.10%)
May 05, 2005	6.219	6.219	6.172	6.213	308,416	-0.01(-0.10%)
May 04, 2005	6.188	6.219	6.160	6.219	265,965	+0.05(+0.86%)
May 03, 2005	6.157	6.200	6.141	6.166	313,562	+0.02(+0.41%)
May 02, 2005	6.141	6.166	6.132	6.141	227,372	+0.00(+0.05%)
Apr 29, 2005	6.157	6.166	6.113	6.138	256,960	+0.00(+0.00%)
Apr 28, 2005	6.141	6.144	6.101	6.138	186,851	+0.01(+0.10%)
Apr 27, 2005	6.132	6.157	6.101	6.132	293,623	-0.02(-0.40%)
Apr 26, 2005	6.144	6.188	6.088	6.157	562,804	+0.03(+0.56%)
Apr 25, 2005	6.194	6.197	6.110	6.122	386,244	-0.08(-1.35%)
Apr 22, 2005	6.197	6.216	6.172	6.206	238,628	+0.01(+0.10%)
Apr 21, 2005	6.203	6.219	6.182	6.200	347,009	+0.02(+0.25%)
Apr 20, 2005	6.175	6.250	6.160	6.185	349,581	-0.07(-1.09%)
Apr 19, 2005	6.225	6.312	6.225	6.253	439,630	+0.04(+0.60%)
Apr 18, 2005	6.175	6.262	6.160	6.216	293,944	+0.03(+0.55%)
Apr 15, 2005	6.234	6.250	6.157	6.182	327,712	-0.04(-0.60%)
Apr 14, 2005	6.216	6.234	6.184	6.219	388,174	+0.02(+0.30%)
Apr 13, 2005	6.241	6.253	6.172	6.200	241,201	-0.04(-0.65%)
Apr 12, 2005	6.234	6.266	6.192	6.241	311,632	-0.01(-0.15%)
Apr 11, 2005	6.228	6.262	6.219	6.250	282,045	+0.04(+0.60%)
Apr 08, 2005	6.253	6.269	6.213	6.213	265,965	-0.02(-0.40%)
Apr 07, 2005	6.250	6.278	6.234	6.238	405,862	-0.01(-0.20%)
Apr 06, 2005	6.281	6.287	6.234	6.250	262,427	+0.01(+0.10%)
Apr 05, 2005	6.228	6.256	6.188	6.244	264,035	+0.03(+0.50%)
Apr 04, 2005	6.219	6.222	6.172	6.213	172,057	-0.03(-0.50%)
Apr 01, 2005	6.247	6.266	6.216	6.244	312,275	+0.01(+0.15%)
Mar 31, 2005	6.172	6.247	6.172	6.234	338,325	+0.05(+0.75%)
Mar 30, 2005	6.141	6.203	6.141	6.188	211,935	+0.05(+0.76%)
Mar 29, 2005	6.135	6.203	6.126	6.141	247,633	-0.00(-0.05%)
Mar 28, 2005	6.213	6.213	6.144	6.144	452,494	-0.07(-1.10%)
Mar 24, 2005	6.141	6.219	6.141	6.213	374,988	+0.06(+0.96%)
Mar 23, 2005	6.129	6.185	6.126	6.154	448,313	+0.00(+0.05%)
Mar 22, 2005	6.231	6.234	6.141	6.150	518,423	-0.10(-1.54%)
Mar 21, 2005	6.253	6.278	6.225	6.247	425,801	-0.02(-0.30%)
Mar 18, 2005	6.297	6.297	6.244	6.266	198,750	-0.01(-0.20%)
Mar 17, 2005	6.231	6.278	6.222	6.278	482,403	-0.00(-0.05%)
Mar 16, 2005	6.312	6.328	6.266	6.281	322,245	-0.05(-0.79%)
Mar 15, 2005	6.393	6.405	6.303	6.331	415,188	-0.04(-0.68%)
Mar 14, 2005	6.377	6.381	6.328	6.374	424,193	+0.03(+0.44%)
Mar 11, 2005	6.396	6.418	6.343	6.346	331,250	-0.04(-0.68%)
Mar 10, 2005	6.368	6.396	6.331	6.390	406,505	+0.01(+0.10%)
Mar 09, 2005	6.393	6.430	6.371	6.384	445,097	-0.04(-0.58%)
Mar 08, 2005	6.433	6.449	6.390	6.421	471,790	-0.02(-0.24%)
Mar 07, 2005	6.443	6.499	6.427	6.437	443,489	-0.02(-0.29%)
Mar 04, 2005	6.443	6.496	6.405	6.455	673,435	+0.04(+0.68%)
Mar 03, 2005	6.449	6.452	6.381	6.412	451,851	-0.02(-0.29%)
Mar 02, 2005	6.365	6.437	6.362	6.430	488,835	+0.04(+0.63%)

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.