Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	7.102	7.121	7.076	7.115	62,348	+0.05(+0.64%)
Jun 29, 2005	7.060	7.105	7.054	7.070	30,398	-0.01(-0.09%)
Jun 28, 2005	7.099	7.102	7.057	7.076	42,496	-0.02(-0.23%)
Jun 27, 2005	7.121	7.121	7.070	7.092	68,242	+0.02(+0.23%)
Jun 24, 2005	7.070	7.109	7.070	7.076	32,880	+0.00(+0.00%)
Jun 23, 2005	7.112	7.141	7.076	7.076	74,446	-0.04(-0.59%)
Jun 22, 2005	7.109	7.144	7.098	7.118	34,741	+0.02(+0.23%)
Jun 21, 2005	7.157	7.157	7.076	7.102	60,487	-0.07(-1.03%)
Jun 20, 2005	7.205	7.205	7.147	7.176	100,502	-0.01(-0.18%)
Jun 17, 2005	7.231	7.244	7.170	7.189	163,160	-0.03(-0.36%)
Jun 16, 2005	7.183	7.218	7.173	7.215	73,515	+0.04(+0.58%)
Jun 15, 2005	7.176	7.183	7.149	7.173	76,927	+0.01(+0.18%)
Jun 14, 2005	7.115	7.183	7.115	7.160	145,169	+0.03(+0.36%)
Jun 13, 2005	7.157	7.173	7.118	7.134	104,844	-0.04(-0.49%)
Jun 10, 2005	7.163	7.183	7.141	7.170	83,131	-0.01(-0.09%)
Jun 09, 2005	7.157	7.183	7.125	7.176	115,391	+0.01(+0.18%)
Jun 08, 2005	7.170	7.170	7.141	7.163	53,352	+0.02(+0.27%)
Jun 07, 2005	7.115	7.163	7.099	7.144	60,177	+0.03(+0.41%)
Jun 06, 2005	7.112	7.115	7.073	7.115	96,779	+0.01(+0.14%)
Jun 03, 2005	7.118	7.125	7.099	7.105	31,949	+0.00(+0.05%)
Jun 02, 2005	7.079	7.102	7.047	7.102	56,454	+0.04(+0.55%)
Jun 01, 2005	7.070	7.086	7.034	7.063	147,961	+0.01(+0.14%)
May 31, 2005	7.070	7.076	7.021	7.054	35,361	-0.01(-0.09%)
May 27, 2005	6.957	7.086	6.957	7.060	101,432	+0.07(+1.06%)
May 26, 2005	6.938	6.992	6.925	6.986	39,704	+0.03(+0.42%)
May 25, 2005	6.970	6.996	6.938	6.957	72,584	-0.01(-0.09%)
May 24, 2005	7.044	7.044	6.957	6.963	123,766	-0.04(-0.51%)
May 23, 2005	7.028	7.028	6.989	6.999	38,463	-0.02(-0.32%)
May 20, 2005	7.057	7.057	7.021	7.021	42,806	-0.05(-0.77%)
May 19, 2005	7.121	7.125	7.044	7.076	71,964	-0.00(-0.05%)
May 18, 2005	7.060	7.099	7.031	7.079	67,001	+0.05(+0.73%)
May 17, 2005	7.057	7.073	7.028	7.028	67,931	-0.03(-0.41%)
May 16, 2005	7.002	7.057	6.980	7.057	82,200	+0.08(+1.20%)
May 13, 2005	6.938	6.986	6.938	6.973	39,704	+0.01(+0.14%)
May 12, 2005	6.954	6.986	6.947	6.963	54,593	+0.00(+0.00%)
May 11, 2005	7.002	7.005	6.947	6.963	73,515	-0.02(-0.32%)
May 10, 2005	6.989	7.012	6.970	6.986	35,672	+0.01(+0.09%)
May 09, 2005	6.992	6.999	6.980	6.980	17,060	+0.01(+0.19%)
May 06, 2005	7.009	7.009	6.947	6.967	69,482	-0.04(-0.60%)
May 05, 2005	7.018	7.025	6.967	7.009	61,728	+0.02(+0.32%)
May 04, 2005	6.980	7.009	6.970	6.986	39,704	-0.00(-0.04%)
May 03, 2005	6.967	7.005	6.951	6.989	47,459	+0.00(+0.05%)
May 02, 2005	6.960	6.986	6.922	6.986	66,691	+0.04(+0.56%)
Apr 29, 2005	6.854	6.963	6.854	6.947	88,404	+0.06(+0.89%)
Apr 28, 2005	6.867	6.892	6.838	6.886	59,556	+0.04(+0.52%)
Apr 27, 2005	6.867	6.896	6.851	6.851	107,636	-0.05(-0.70%)
Apr 26, 2005	6.925	6.925	6.867	6.899	79,098	+0.01(+0.19%)
Apr 25, 2005	6.915	6.925	6.854	6.886	70,413	+0.00(+0.05%)
Apr 22, 2005	6.941	6.954	6.883	6.883	84,682	-0.06(-0.84%)
Apr 21, 2005	6.876	6.957	6.876	6.941	54,283	+0.04(+0.51%)
Apr 20, 2005	6.928	6.928	6.854	6.905	69,172	-0.05(-0.74%)
Apr 19, 2005	6.915	6.967	6.915	6.957	33,810	+0.05(+0.75%)
Apr 18, 2005	6.889	6.941	6.876	6.905	51,181	+0.05(+0.66%)
Apr 15, 2005	6.947	6.963	6.851	6.860	93,367	-0.07(-0.98%)
Apr 14, 2005	6.902	6.931	6.899	6.928	71,654	+0.02(+0.23%)
Apr 13, 2005	6.860	6.912	6.851	6.912	69,793	+0.05(+0.75%)
Apr 12, 2005	6.867	6.931	6.844	6.860	141,137	+0.01(+0.19%)
Apr 11, 2005	6.896	6.896	6.802	6.847	68,862	-0.05(-0.70%)
Apr 08, 2005	6.944	6.944	6.886	6.896	23,264	-0.02(-0.23%)
Apr 07, 2005	6.947	6.947	6.883	6.912	68,242	-0.00(-0.05%)
Apr 06, 2005	6.902	6.931	6.883	6.915	55,524	+0.03(+0.47%)
Apr 05, 2005	6.931	6.960	6.883	6.883	50,871	-0.03(-0.37%)
Apr 04, 2005	6.947	6.947	6.905	6.909	81,270	-0.07(-1.02%)

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.