Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	3.065	3.065	3.027	3.031	143,389	+0.00(+0.00%)
Jul 28, 2005	3.031	3.050	3.027	3.031	119,671	+0.00(+0.00%)
Jul 27, 2005	3.020	3.039	3.016	3.031	172,768	+0.01(+0.37%)
Jul 26, 2005	3.024	3.042	3.016	3.020	359,552	-0.00(-0.12%)
Jul 25, 2005	3.016	3.039	3.016	3.024	329,904	-0.02(-0.73%)
Jul 22, 2005	3.057	3.061	3.042	3.046	59,027	-0.01(-0.48%)
Jul 21, 2005	3.050	3.061	3.035	3.061	362,787	+0.01(+0.36%)
Jul 20, 2005	3.027	3.053	3.020	3.050	144,737	+0.01(+0.37%)
Jul 19, 2005	3.016	3.039	2.994	3.039	232,065	+0.03(+1.11%)
Jul 18, 2005	3.061	3.061	3.005	3.005	156,866	-0.03(-0.86%)
Jul 15, 2005	3.042	3.053	3.016	3.031	149,858	-0.03(-0.97%)
Jul 14, 2005	3.031	3.061	3.009	3.061	280,041	+0.06(+1.85%)
Jul 13, 2005	3.016	3.031	3.005	3.005	290,283	+0.00(+0.00%)
Jul 12, 2005	2.990	3.020	2.988	3.005	195,139	+0.00(+0.12%)
Jul 11, 2005	2.983	3.009	2.979	3.002	171,151	-0.00(-0.12%)
Jul 08, 2005	2.994	3.009	2.987	3.005	218,588	-0.00(-0.12%)
Jul 07, 2005	3.005	3.009	2.987	3.009	199,182	+0.01(+0.37%)
Jul 06, 2005	3.002	3.013	2.990	2.998	180,854	-0.01(-0.25%)
Jul 05, 2005	2.990	3.024	2.990	3.005	375,724	-0.02(-0.61%)
Jul 01, 2005	2.987	3.024	2.987	3.024	208,616	+0.04(+1.37%)
Jun 30, 2005	2.957	2.987	2.950	2.983	169,534	+0.03(+1.00%)
Jun 29, 2005	2.968	2.972	2.953	2.953	145,546	-0.03(-0.87%)
Jun 28, 2005	2.961	2.979	2.946	2.979	199,182	+0.03(+0.88%)
Jun 27, 2005	2.938	2.953	2.935	2.953	407,259	+0.01(+0.38%)
Jun 24, 2005	2.950	2.953	2.935	2.942	198,913	-0.01(-0.25%)
Jun 23, 2005	2.950	2.953	2.938	2.950	170,881	+0.00(+0.00%)
Jun 22, 2005	2.968	2.968	2.942	2.950	151,745	-0.01(-0.38%)
Jun 21, 2005	2.964	2.964	2.935	2.961	346,345	+0.01(+0.36%)
Jun 20, 2005	2.968	2.972	2.937	2.950	233,951	-0.02(-0.61%)
Jun 17, 2005	2.946	2.968	2.920	2.968	314,271	+0.03(+1.01%)
Jun 16, 2005	2.935	2.946	2.920	2.938	268,451	+0.00(+0.00%)
Jun 15, 2005	2.938	2.942	2.916	2.938	259,826	+0.00(+0.00%)
Jun 14, 2005	2.976	2.979	2.938	2.938	272,225	-0.04(-1.25%)
Jun 13, 2005	2.972	2.983	2.957	2.976	215,084	+0.00(+0.12%)
Jun 10, 2005	2.950	2.983	2.950	2.972	210,772	+0.01(+0.50%)
Jun 09, 2005	2.976	2.976	2.953	2.957	200,530	-0.01(-0.37%)
Jun 08, 2005	2.972	2.979	2.964	2.968	209,963	-0.01(-0.50%)
Jun 07, 2005	2.987	3.005	2.979	2.983	230,448	-0.01(-0.37%)
Jun 06, 2005	3.005	3.005	2.987	2.994	160,909	-0.01(-0.25%)
Jun 03, 2005	2.998	3.005	2.983	3.002	162,796	+0.01(+0.25%)
Jun 02, 2005	3.005	3.009	2.987	2.994	222,362	-0.01(-0.49%)
Jun 01, 2005	2.979	3.013	2.979	3.009	117,515	+0.01(+0.37%)
May 31, 2005	2.987	2.998	2.976	2.998	161,448	+0.01(+0.50%)
May 27, 2005	2.935	2.983	2.935	2.983	488,388	+0.06(+1.90%)
May 26, 2005	2.912	2.935	2.906	2.927	336,373	+0.01(+0.25%)
May 25, 2005	2.931	2.931	2.901	2.920	254,166	-0.02(-0.63%)
May 24, 2005	2.916	2.946	2.905	2.938	305,107	+0.01(+0.25%)
May 23, 2005	2.920	2.935	2.909	2.931	313,193	+0.00(+0.00%)
May 20, 2005	2.927	2.950	2.924	2.931	275,459	-0.00(-0.13%)
May 19, 2005	2.935	2.942	2.917	2.935	370,873	-0.03(-0.88%)
May 18, 2005	2.972	2.979	2.950	2.961	333,678	-0.02(-0.75%)
May 17, 2005	2.990	2.998	2.961	2.983	366,560	-0.01(-0.37%)
May 16, 2005	2.987	2.998	2.972	2.994	157,944	+0.01(+0.25%)
May 13, 2005	3.005	3.005	2.979	2.987	205,920	-0.01(-0.25%)
May 12, 2005	3.002	3.009	2.983	2.994	293,518	-0.01(-0.25%)
May 11, 2005	3.039	3.042	2.968	3.002	443,646	-0.02(-0.74%)
May 10, 2005	3.031	3.050	3.016	3.024	130,991	-0.03(-0.85%)
May 09, 2005	3.072	3.072	3.035	3.050	109,698	-0.02(-0.72%)
May 06, 2005	3.068	3.079	3.050	3.072	165,491	+0.00(+0.11%)
May 05, 2005	3.098	3.113	3.068	3.069	213,467	-0.05(-1.65%)
May 04, 2005	3.083	3.120	3.083	3.120	169,803	+0.03(+0.84%)
May 03, 2005	3.083	3.105	3.080	3.094	104,577	-0.02(-0.71%)

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.