Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.623	6.638	6.564	6.612	344,694	+0.02(+0.34%)
Jul 28, 2005	6.556	6.608	6.541	6.590	322,681	+0.03(+0.51%)
Jul 27, 2005	6.590	6.631	6.549	6.556	493,955	-0.03(-0.40%)
Jul 26, 2005	6.623	6.657	6.567	6.582	447,780	-0.04(-0.62%)
Jul 25, 2005	6.679	6.679	6.612	6.623	251,541	-0.01(-0.17%)
Jul 22, 2005	6.597	6.664	6.597	6.634	293,688	+0.04(+0.56%)
Jul 21, 2005	6.631	6.631	6.578	6.597	333,419	-0.02(-0.33%)
Jul 20, 2005	6.612	6.645	6.604	6.619	190,870	-0.06(-0.90%)
Jul 19, 2005	6.660	6.686	6.616	6.679	280,802	+0.01(+0.22%)
Jul 18, 2005	6.701	6.701	6.653	6.664	196,239	-0.03(-0.50%)
Jul 15, 2005	6.686	6.698	6.657	6.698	287,782	+0.01(+0.17%)
Jul 14, 2005	6.638	6.686	6.597	6.686	352,748	+0.05(+0.79%)
Jul 13, 2005	6.593	6.645	6.552	6.634	429,526	+0.02(+0.28%)
Jul 12, 2005	6.649	6.668	6.571	6.616	321,607	-0.06(-0.84%)
Jul 11, 2005	6.679	6.686	6.623	6.672	161,072	+0.02(+0.28%)
Jul 08, 2005	6.664	6.683	6.634	6.653	269,796	+0.01(+0.11%)
Jul 07, 2005	6.686	6.694	6.631	6.645	322,681	-0.02(-0.34%)
Jul 06, 2005	6.623	6.686	6.593	6.668	293,688	+0.06(+0.96%)
Jul 05, 2005	6.608	6.608	6.523	6.604	255,836	+0.01(+0.17%)
Jul 01, 2005	6.511	6.638	6.511	6.593	447,512	+0.10(+1.55%)
Jun 30, 2005	6.474	6.519	6.452	6.493	268,185	+0.05(+0.75%)
Jun 29, 2005	6.429	6.452	6.411	6.444	406,707	-0.01(-0.12%)
Jun 28, 2005	6.377	6.463	6.374	6.452	432,210	+0.08(+1.29%)
Jun 27, 2005	6.418	6.426	6.359	6.370	548,451	-0.06(-0.93%)
Jun 24, 2005	6.459	6.482	6.418	6.429	417,177	-0.03(-0.46%)
Jun 23, 2005	6.452	6.500	6.448	6.459	416,640	-0.01(-0.23%)
Jun 22, 2005	6.556	6.571	6.459	6.474	444,022	-0.08(-1.25%)
Jun 21, 2005	6.515	6.556	6.478	6.556	279,728	-0.01(-0.23%)
Jun 20, 2005	6.608	6.619	6.537	6.571	216,910	-0.04(-0.56%)
Jun 17, 2005	6.619	6.675	6.578	6.608	266,843	-0.01(-0.11%)
Jun 16, 2005	6.541	6.616	6.537	6.616	225,232	+0.06(+0.85%)
Jun 15, 2005	6.597	6.627	6.556	6.560	311,943	-0.04(-0.62%)
Jun 14, 2005	6.597	6.638	6.597	6.601	287,782	-0.03(-0.39%)
Jun 13, 2005	6.675	6.701	6.601	6.627	336,641	-0.04(-0.61%)
Jun 10, 2005	6.590	6.672	6.578	6.668	395,700	+0.04(+0.62%)
Jun 09, 2005	6.638	6.657	6.590	6.627	261,205	-0.03(-0.50%)
Jun 08, 2005	6.701	6.705	6.638	6.660	271,943	-0.03(-0.39%)
Jun 07, 2005	6.686	6.701	6.653	6.686	252,078	+0.01(+0.11%)
Jun 06, 2005	6.705	6.720	6.653	6.679	234,360	-0.04(-0.55%)
Jun 03, 2005	6.739	6.757	6.705	6.716	211,004	-0.03(-0.50%)
Jun 02, 2005	6.746	6.798	6.694	6.750	204,830	+0.01(+0.11%)
Jun 01, 2005	6.709	6.798	6.709	6.742	362,949	+0.01(+0.17%)
May 31, 2005	6.690	6.776	6.690	6.731	234,091	+0.10(+1.52%)
May 27, 2005	6.537	6.653	6.526	6.631	326,976	+0.11(+1.71%)
May 26, 2005	6.590	6.645	6.519	6.519	592,477	+0.00(+0.06%)
May 25, 2005	6.645	6.698	6.493	6.515	572,880	-0.10(-1.58%)
May 24, 2005	6.627	6.683	6.593	6.619	417,177	-0.02(-0.28%)
May 23, 2005	6.701	6.742	6.619	6.638	421,740	-0.02(-0.34%)
May 20, 2005	6.683	6.690	6.645	6.660	393,016	-0.01(-0.22%)
May 19, 2005	6.817	6.817	6.657	6.675	453,686	-0.12(-1.81%)
May 18, 2005	6.802	6.817	6.750	6.798	270,601	+0.01(+0.22%)
May 17, 2005	6.791	6.809	6.713	6.783	378,519	+0.00(+0.05%)
May 16, 2005	6.746	6.798	6.742	6.780	231,675	+0.02(+0.33%)
May 13, 2005	6.761	6.761	6.716	6.757	491,538	+0.00(+0.00%)
May 12, 2005	6.873	6.880	6.742	6.757	386,841	-0.10(-1.52%)
May 11, 2005	6.917	6.966	6.850	6.862	322,949	-0.09(-1.34%)
May 10, 2005	6.973	7.003	6.921	6.955	267,916	-0.04(-0.59%)
May 09, 2005	6.932	6.999	6.895	6.996	237,313	+0.07(+0.97%)
May 06, 2005	6.932	6.936	6.854	6.929	242,413	+0.01(+0.11%)
May 05, 2005	6.943	6.951	6.891	6.921	216,373	-0.01(-0.16%)
May 04, 2005	6.955	6.981	6.880	6.932	316,507	+0.00(+0.00%)
May 03, 2005	7.003	7.018	6.932	6.932	288,856	-0.07(-1.01%)

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.