Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	6.293	6.328	6.264	6.306	640,722	+0.05(+0.87%)
Jun 29, 2005	6.860	6.860	6.219	6.251	560,554	+0.02(+0.26%)
Jun 28, 2005	6.133	6.235	6.133	6.235	506,588	+0.12(+1.89%)
Jun 27, 2005	6.184	6.184	6.117	6.120	882,163	-0.06(-1.04%)
Jun 24, 2005	6.226	6.245	6.149	6.184	703,422	-0.04(-0.62%)
Jun 23, 2005	6.251	6.264	6.190	6.222	629,492	-0.03(-0.41%)
Jun 22, 2005	6.280	6.280	6.232	6.248	828,197	-0.03(-0.41%)
Jun 21, 2005	6.293	6.341	6.239	6.274	991,029	-0.07(-1.16%)
Jun 20, 2005	6.347	6.367	6.328	6.347	680,962	+0.00(+0.00%)
Jun 17, 2005	6.360	6.376	6.338	6.347	768,929	-0.01(-0.10%)
Jun 16, 2005	6.363	6.363	6.328	6.354	702,174	+0.00(+0.00%)
Jun 15, 2005	6.386	6.405	6.335	6.354	559,618	-0.03(-0.45%)
Jun 14, 2005	6.383	6.392	6.363	6.383	820,399	+0.00(+0.00%)
Jun 13, 2005	6.392	6.399	6.344	6.383	584,885	-0.02(-0.25%)
Jun 10, 2005	6.379	6.402	6.347	6.399	531,855	+0.02(+0.30%)
Jun 09, 2005	6.335	6.379	6.325	6.379	504,405	+0.02(+0.25%)
Jun 08, 2005	6.344	6.395	6.341	6.363	505,652	+0.03(+0.40%)
Jun 07, 2005	6.309	6.357	6.309	6.338	561,801	+0.03(+0.46%)
Jun 06, 2005	6.312	6.312	6.274	6.309	392,730	-0.00(-0.05%)
Jun 03, 2005	6.357	6.376	6.270	6.312	495,046	-0.04(-0.71%)
Jun 02, 2005	6.386	6.392	6.319	6.357	665,053	-0.02(-0.35%)
Jun 01, 2005	6.373	6.424	6.344	6.379	884,346	+0.02(+0.25%)
May 31, 2005	6.354	6.379	6.325	6.363	654,759	+0.04(+0.66%)
May 27, 2005	6.293	6.322	6.271	6.322	399,593	+0.06(+0.92%)
May 26, 2005	6.245	6.267	6.216	6.264	622,941	+0.04(+0.57%)
May 25, 2005	6.267	6.270	6.174	6.229	707,789	-0.02(-0.36%)
May 24, 2005	6.357	6.370	6.245	6.251	816,655	-0.11(-1.66%)
May 23, 2005	6.347	6.379	6.338	6.357	474,770	+0.01(+0.15%)
May 20, 2005	6.331	6.357	6.286	6.347	392,730	+0.00(+0.00%)
May 19, 2005	6.293	6.363	6.274	6.347	505,652	+0.02(+0.25%)
May 18, 2005	6.280	6.367	6.274	6.331	636,043	+0.05(+0.87%)
May 17, 2005	6.254	6.319	6.232	6.277	586,133	+0.04(+0.56%)
May 16, 2005	6.222	6.274	6.210	6.242	632,300	+0.03(+0.52%)
May 13, 2005	6.274	6.286	6.174	6.210	459,485	-0.09(-1.37%)
May 12, 2005	6.325	6.347	6.264	6.296	513,451	-0.08(-1.21%)
May 11, 2005	6.299	6.373	6.293	6.373	547,452	+0.05(+0.81%)
May 10, 2005	6.383	6.392	6.306	6.322	615,455	-0.07(-1.15%)
May 09, 2005	6.367	6.395	6.335	6.395	461,357	+0.01(+0.20%)
May 06, 2005	6.402	6.408	6.354	6.383	464,788	+0.01(+0.10%)
May 05, 2005	6.370	6.408	6.357	6.376	566,480	+0.01(+0.10%)
May 04, 2005	6.335	6.402	6.335	6.370	536,534	+0.03(+0.51%)
May 03, 2005	6.331	6.360	6.315	6.338	578,958	-0.01(-0.15%)
May 02, 2005	6.299	6.357	6.286	6.347	674,723	+0.05(+0.76%)
Apr 29, 2005	6.242	6.299	6.213	6.299	691,880	+0.09(+1.39%)
Apr 28, 2005	6.251	6.267	6.203	6.213	579,894	-0.03(-0.51%)
Apr 27, 2005	6.168	6.283	6.110	6.245	594,555	+0.07(+1.14%)
Apr 26, 2005	6.200	6.216	6.165	6.174	629,180	-0.01(-0.21%)
Apr 25, 2005	6.168	6.232	6.165	6.187	540,901	+0.02(+0.26%)
Apr 22, 2005	6.139	6.184	6.107	6.171	509,084	+0.03(+0.52%)
Apr 21, 2005	6.152	6.155	6.107	6.139	722,450	+0.02(+0.26%)
Apr 20, 2005	6.142	6.171	6.101	6.123	469,155	-0.09(-1.44%)
Apr 19, 2005	6.219	6.238	6.174	6.213	584,573	+0.03(+0.41%)
Apr 18, 2005	6.104	6.187	6.062	6.187	485,376	+0.09(+1.47%)
Apr 15, 2005	6.139	6.139	6.065	6.097	447,632	-0.04(-0.68%)
Apr 14, 2005	6.184	6.200	6.126	6.139	460,421	-0.02(-0.36%)
Apr 13, 2005	6.203	6.222	6.149	6.161	562,113	-0.04(-0.57%)
Apr 12, 2005	6.145	6.232	6.123	6.197	580,206	+0.04(+0.57%)
Apr 11, 2005	6.238	6.258	6.110	6.161	537,470	-0.10(-1.54%)
Apr 08, 2005	6.290	6.296	6.242	6.258	311,314	-0.03(-0.41%)
Apr 07, 2005	6.235	6.286	6.235	6.283	766,745	+0.00(+0.00%)
Apr 06, 2005	6.274	6.293	6.254	6.283	572,095	+0.04(+0.56%)
Apr 05, 2005	6.280	6.296	6.222	6.248	548,388	-0.04(-0.66%)
Apr 04, 2005	6.197	6.299	6.155	6.290	440,769	+0.12(+1.87%)

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.