Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	6.205	6.282	6.174	6.220	359,561	+0.06(+1.00%)
Jun 29, 2005	6.171	6.196	6.159	6.159	346,604	-0.01(-0.20%)
Jun 28, 2005	6.128	6.171	6.112	6.171	372,842	+0.07(+1.22%)
Jun 27, 2005	6.156	6.159	6.097	6.097	470,669	-0.06(-0.95%)
Jun 24, 2005	6.159	6.165	6.109	6.156	437,952	-0.01(-0.15%)
Jun 23, 2005	6.153	6.174	6.134	6.165	572,383	-0.00(-0.05%)
Jun 22, 2005	6.174	6.196	6.149	6.168	334,295	-0.01(-0.10%)
Jun 21, 2005	6.177	6.208	6.156	6.174	494,964	-0.05(-0.74%)
Jun 20, 2005	6.236	6.248	6.208	6.220	357,942	-0.02(-0.30%)
Jun 17, 2005	6.208	6.239	6.196	6.239	419,164	+0.03(+0.55%)
Jun 16, 2005	6.202	6.220	6.190	6.205	344,984	-0.01(-0.20%)
Jun 15, 2005	6.211	6.239	6.199	6.217	340,773	+0.02(+0.30%)
Jun 14, 2005	6.190	6.202	6.165	6.199	353,407	+0.03(+0.50%)
Jun 13, 2005	6.187	6.190	6.159	6.168	326,844	-0.01(-0.10%)
Jun 10, 2005	6.171	6.190	6.168	6.174	334,295	+0.01(+0.10%)
Jun 09, 2005	6.159	6.174	6.153	6.168	308,704	-0.00(-0.05%)
Jun 08, 2005	6.159	6.171	6.146	6.171	503,386	+0.02(+0.25%)
Jun 07, 2005	6.171	6.171	6.131	6.156	388,715	-0.00(-0.05%)
Jun 06, 2005	6.156	6.168	6.122	6.159	499,499	+0.02(+0.25%)
Jun 03, 2005	6.162	6.171	6.137	6.143	352,759	-0.02(-0.40%)
Jun 02, 2005	6.162	6.177	6.153	6.168	290,564	+0.00(+0.00%)
Jun 01, 2005	6.149	6.187	6.149	6.168	334,295	-0.01(-0.10%)
May 31, 2005	6.183	6.183	6.140	6.174	435,037	+0.01(+0.15%)
May 27, 2005	6.134	6.177	6.131	6.165	262,382	+0.03(+0.55%)
May 26, 2005	6.165	6.187	6.131	6.131	424,671	-0.04(-0.70%)
May 25, 2005	6.180	6.193	6.159	6.174	335,590	-0.02(-0.40%)
May 24, 2005	6.171	6.202	6.159	6.199	436,980	+0.04(+0.70%)
May 23, 2005	6.165	6.177	6.143	6.156	330,732	-0.01(-0.15%)
May 20, 2005	6.143	6.177	6.143	6.165	330,732	+0.02(+0.25%)
May 19, 2005	6.146	6.171	6.140	6.149	328,464	-0.02(-0.30%)
May 18, 2005	6.177	6.190	6.159	6.168	344,013	-0.01(-0.10%)
May 17, 2005	6.143	6.174	6.125	6.174	383,856	+0.05(+0.86%)
May 16, 2005	6.143	6.171	6.119	6.122	353,083	-0.04(-0.60%)
May 13, 2005	6.171	6.171	6.112	6.159	313,887	-0.01(-0.20%)
May 12, 2005	6.162	6.177	6.149	6.171	334,943	-0.01(-0.10%)
May 11, 2005	6.153	6.190	6.149	6.177	308,056	+0.01(+0.15%)
May 10, 2005	6.168	6.171	6.146	6.168	306,113	+0.00(+0.05%)
May 09, 2005	6.149	6.183	6.143	6.165	362,801	+0.00(+0.05%)
May 06, 2005	6.174	6.174	6.131	6.162	316,155	-0.01(-0.10%)
May 05, 2005	6.174	6.174	6.128	6.168	310,648	-0.01(-0.10%)
May 04, 2005	6.143	6.174	6.116	6.174	267,889	+0.05(+0.86%)
May 03, 2005	6.112	6.156	6.097	6.122	315,831	+0.02(+0.40%)
May 02, 2005	6.097	6.122	6.088	6.097	229,018	+0.00(+0.05%)
Apr 29, 2005	6.112	6.122	6.069	6.094	258,819	+0.00(+0.00%)
Apr 28, 2005	6.097	6.100	6.057	6.094	188,203	+0.01(+0.10%)
Apr 27, 2005	6.088	6.112	6.057	6.088	295,747	-0.02(-0.40%)
Apr 26, 2005	6.100	6.143	6.045	6.112	566,876	+0.03(+0.56%)
Apr 25, 2005	6.149	6.153	6.066	6.078	389,039	-0.08(-1.35%)
Apr 22, 2005	6.153	6.171	6.128	6.162	240,355	+0.01(+0.10%)
Apr 21, 2005	6.159	6.174	6.137	6.156	349,519	+0.02(+0.25%)
Apr 20, 2005	6.131	6.205	6.116	6.140	352,111	-0.07(-1.09%)
Apr 19, 2005	6.180	6.267	6.180	6.208	442,811	+0.04(+0.60%)
Apr 18, 2005	6.131	6.217	6.116	6.171	296,071	+0.03(+0.55%)
Apr 15, 2005	6.190	6.205	6.112	6.137	330,084	-0.04(-0.60%)
Apr 14, 2005	6.171	6.190	6.140	6.174	390,982	+0.02(+0.30%)
Apr 13, 2005	6.196	6.208	6.128	6.156	242,947	-0.04(-0.65%)
Apr 12, 2005	6.190	6.220	6.148	6.196	313,887	-0.01(-0.15%)
Apr 11, 2005	6.183	6.217	6.174	6.205	284,086	+0.04(+0.60%)
Apr 08, 2005	6.208	6.224	6.168	6.168	267,889	-0.02(-0.40%)
Apr 07, 2005	6.205	6.233	6.190	6.193	408,799	-0.01(-0.20%)
Apr 06, 2005	6.236	6.242	6.190	6.205	264,326	+0.01(+0.10%)
Apr 05, 2005	6.183	6.211	6.143	6.199	265,946	+0.03(+0.50%)
Apr 04, 2005	6.174	6.177	6.128	6.168	173,302	-0.03(-0.50%)

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.