Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.317	6.364	6.261	6.317	496,882	+0.04(+0.70%)
Jul 28, 2005	6.264	6.317	6.251	6.273	452,002	+0.02(+0.40%)
Jul 27, 2005	6.236	6.264	6.230	6.248	347,497	+0.02(+0.30%)
Jul 26, 2005	6.236	6.251	6.217	6.230	443,667	+0.01(+0.10%)
Jul 25, 2005	6.255	6.255	6.214	6.223	435,653	-0.03(-0.50%)
Jul 22, 2005	6.251	6.255	6.217	6.255	363,205	+0.02(+0.25%)
Jul 21, 2005	6.239	6.255	6.208	6.239	386,606	+0.00(+0.00%)
Jul 20, 2005	6.220	6.239	6.208	6.239	476,366	-0.02(-0.25%)
Jul 19, 2005	6.251	6.261	6.223	6.255	420,266	+0.03(+0.45%)
Jul 18, 2005	6.258	6.301	6.226	6.226	409,046	-0.03(-0.45%)
Jul 15, 2005	6.233	6.270	6.220	6.255	331,148	-0.01(-0.10%)
Jul 14, 2005	6.239	6.267	6.217	6.261	435,974	+0.02(+0.40%)
Jul 13, 2005	6.233	6.236	6.208	6.236	338,200	+0.00(+0.05%)
Jul 12, 2005	6.239	6.239	6.208	6.233	410,649	-0.01(-0.10%)
Jul 11, 2005	6.236	6.239	6.208	6.239	364,166	+0.02(+0.30%)
Jul 08, 2005	6.195	6.236	6.177	6.220	380,195	+0.02(+0.40%)
Jul 07, 2005	6.173	6.195	6.139	6.195	287,871	+0.02(+0.35%)
Jul 06, 2005	6.192	6.192	6.161	6.173	487,585	-0.01(-0.20%)
Jul 05, 2005	6.177	6.195	6.155	6.186	307,746	+0.00(+0.00%)
Jul 01, 2005	6.186	6.189	6.133	6.186	211,255	+0.01(+0.15%)
Jun 30, 2005	6.186	6.192	6.148	6.177	425,074	+0.03(+0.46%)
Jun 29, 2005	6.064	6.161	6.064	6.148	317,043	+0.09(+1.44%)
Jun 28, 2005	6.036	6.099	6.014	6.061	418,022	+0.05(+0.78%)
Jun 27, 2005	6.061	6.067	5.992	6.014	611,646	-0.04(-0.72%)
Jun 24, 2005	6.099	6.108	6.036	6.058	323,133	-0.05(-0.77%)
Jun 23, 2005	6.130	6.142	6.083	6.105	536,633	-0.04(-0.61%)
Jun 22, 2005	6.099	6.145	6.086	6.142	310,631	+0.04(+0.66%)
Jun 21, 2005	6.089	6.139	6.067	6.102	371,219	-0.06(-0.91%)
Jun 20, 2005	6.177	6.192	6.130	6.158	500,729	-0.01(-0.10%)
Jun 17, 2005	6.180	6.180	6.130	6.164	445,591	+0.00(+0.05%)
Jun 16, 2005	6.170	6.192	6.099	6.161	396,223	-0.01(-0.20%)
Jun 15, 2005	6.170	6.195	6.167	6.173	409,687	+0.00(+0.05%)
Jun 14, 2005	6.192	6.208	6.161	6.170	464,184	-0.02(-0.30%)
Jun 13, 2005	6.192	6.208	6.164	6.189	424,113	+0.01(+0.15%)
Jun 10, 2005	6.158	6.195	6.145	6.180	320,569	+0.02(+0.35%)
Jun 09, 2005	6.136	6.161	6.099	6.158	389,171	+0.02(+0.36%)
Jun 08, 2005	6.142	6.161	6.127	6.136	370,578	+0.00(+0.00%)
Jun 07, 2005	6.133	6.167	6.105	6.136	343,650	-0.02(-0.35%)
Jun 06, 2005	6.099	6.161	6.092	6.158	279,857	+0.05(+0.82%)
Jun 03, 2005	6.089	6.114	6.055	6.108	380,836	+0.01(+0.15%)
Jun 02, 2005	6.099	6.108	6.067	6.099	270,560	-0.01(-0.15%)
Jun 01, 2005	6.070	6.111	6.070	6.108	307,425	+0.02(+0.41%)
May 31, 2005	6.092	6.092	6.030	6.083	475,404	+0.02(+0.26%)
May 27, 2005	6.033	6.099	6.021	6.067	224,077	+0.04(+0.62%)
May 26, 2005	6.011	6.036	5.974	6.030	415,778	+0.03(+0.52%)
May 25, 2005	5.999	6.045	5.980	5.999	502,011	-0.03(-0.52%)
May 24, 2005	6.017	6.033	5.964	6.030	341,406	+0.01(+0.10%)
May 23, 2005	6.021	6.052	6.005	6.024	502,011	-0.03(-0.46%)
May 20, 2005	6.074	6.083	6.027	6.052	354,870	-0.02(-0.36%)
May 19, 2005	6.052	6.095	6.021	6.074	339,482	+0.00(+0.00%)
May 18, 2005	6.021	6.108	6.011	6.074	442,065	+0.04(+0.67%)
May 17, 2005	5.983	6.080	5.964	6.033	570,613	+0.05(+0.89%)
May 16, 2005	5.999	5.999	5.952	5.980	269,278	+0.01(+0.10%)
May 13, 2005	6.021	6.033	5.933	5.974	418,663	-0.05(-0.78%)
May 12, 2005	6.070	6.083	5.996	6.021	390,774	-0.05(-0.82%)
May 11, 2005	6.052	6.077	5.996	6.070	408,405	+0.04(+0.72%)
May 10, 2005	5.989	6.027	5.989	6.027	292,359	+0.04(+0.73%)
May 09, 2005	5.927	6.036	5.924	5.983	341,406	+0.05(+0.89%)
May 06, 2005	5.896	5.930	5.890	5.930	242,350	+0.05(+0.87%)
May 05, 2005	5.846	5.914	5.840	5.879	295,244	+0.01(+0.24%)
May 04, 2005	5.790	5.890	5.790	5.865	347,176	+0.07(+1.24%)
May 03, 2005	5.877	5.890	5.740	5.793	447,835	-0.08(-1.38%)

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.