Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.622	6.637	6.563	6.611	344,727	+0.02(+0.34%)
Jul 28, 2005	6.555	6.608	6.541	6.589	322,712	+0.03(+0.51%)
Jul 27, 2005	6.589	6.630	6.548	6.555	494,002	-0.03(-0.40%)
Jul 26, 2005	6.622	6.656	6.567	6.582	447,823	-0.04(-0.62%)
Jul 25, 2005	6.678	6.678	6.611	6.622	251,565	-0.01(-0.17%)
Jul 22, 2005	6.596	6.663	6.596	6.634	293,716	+0.04(+0.56%)
Jul 21, 2005	6.630	6.630	6.578	6.596	333,451	-0.02(-0.33%)
Jul 20, 2005	6.611	6.645	6.604	6.618	190,888	-0.06(-0.90%)
Jul 19, 2005	6.660	6.686	6.615	6.678	280,829	+0.01(+0.22%)
Jul 18, 2005	6.701	6.701	6.652	6.663	196,258	-0.03(-0.50%)
Jul 15, 2005	6.686	6.697	6.656	6.697	287,809	+0.01(+0.17%)
Jul 14, 2005	6.637	6.686	6.596	6.686	352,782	+0.05(+0.79%)
Jul 13, 2005	6.593	6.645	6.552	6.634	429,567	+0.02(+0.28%)
Jul 12, 2005	6.649	6.667	6.570	6.615	321,638	-0.06(-0.84%)
Jul 11, 2005	6.678	6.686	6.622	6.671	161,087	+0.02(+0.28%)
Jul 08, 2005	6.663	6.682	6.634	6.652	269,821	+0.01(+0.11%)
Jul 07, 2005	6.686	6.693	6.630	6.645	322,712	-0.02(-0.34%)
Jul 06, 2005	6.622	6.686	6.593	6.667	293,716	+0.06(+0.96%)
Jul 05, 2005	6.608	6.608	6.522	6.604	255,860	+0.01(+0.17%)
Jul 01, 2005	6.511	6.637	6.511	6.593	447,555	+0.10(+1.55%)
Jun 30, 2005	6.473	6.518	6.451	6.492	268,210	+0.05(+0.75%)
Jun 29, 2005	6.429	6.451	6.410	6.444	406,746	-0.01(-0.12%)
Jun 28, 2005	6.377	6.462	6.373	6.451	432,251	+0.08(+1.29%)
Jun 27, 2005	6.418	6.425	6.358	6.369	548,503	-0.06(-0.93%)
Jun 24, 2005	6.459	6.481	6.418	6.429	417,217	-0.03(-0.46%)
Jun 23, 2005	6.451	6.500	6.447	6.459	416,680	-0.01(-0.23%)
Jun 22, 2005	6.555	6.570	6.459	6.473	444,065	-0.08(-1.25%)
Jun 21, 2005	6.514	6.555	6.477	6.555	279,755	-0.01(-0.23%)
Jun 20, 2005	6.608	6.619	6.537	6.570	216,931	-0.04(-0.56%)
Jun 17, 2005	6.619	6.675	6.578	6.608	266,868	-0.01(-0.11%)
Jun 16, 2005	6.541	6.615	6.537	6.615	225,254	+0.06(+0.85%)
Jun 15, 2005	6.596	6.626	6.555	6.559	311,973	-0.04(-0.62%)
Jun 14, 2005	6.596	6.637	6.596	6.600	287,809	-0.03(-0.39%)
Jun 13, 2005	6.675	6.701	6.600	6.626	336,673	-0.04(-0.61%)
Jun 10, 2005	6.589	6.671	6.578	6.667	395,738	+0.04(+0.62%)
Jun 09, 2005	6.637	6.656	6.589	6.626	261,230	-0.03(-0.50%)
Jun 08, 2005	6.701	6.704	6.637	6.660	271,969	-0.03(-0.39%)
Jun 07, 2005	6.686	6.701	6.652	6.686	252,102	+0.01(+0.11%)
Jun 06, 2005	6.704	6.719	6.652	6.678	234,382	-0.04(-0.55%)
Jun 03, 2005	6.738	6.757	6.704	6.716	211,024	-0.03(-0.50%)
Jun 02, 2005	6.745	6.798	6.693	6.749	204,849	+0.01(+0.11%)
Jun 01, 2005	6.708	6.798	6.708	6.742	362,984	+0.01(+0.17%)
May 31, 2005	6.690	6.775	6.690	6.731	234,114	+0.10(+1.52%)
May 27, 2005	6.537	6.652	6.526	6.630	327,007	+0.11(+1.71%)
May 26, 2005	6.589	6.645	6.518	6.518	592,534	+0.00(+0.06%)
May 25, 2005	6.645	6.697	6.492	6.514	572,935	-0.10(-1.58%)
May 24, 2005	6.626	6.682	6.593	6.619	417,217	-0.02(-0.28%)
May 23, 2005	6.701	6.742	6.619	6.637	421,781	-0.02(-0.34%)
May 20, 2005	6.682	6.690	6.645	6.660	393,053	-0.01(-0.22%)
May 19, 2005	6.816	6.816	6.656	6.675	453,730	-0.12(-1.81%)
May 18, 2005	6.801	6.816	6.749	6.798	270,627	+0.01(+0.22%)
May 17, 2005	6.790	6.809	6.712	6.783	378,556	+0.00(+0.05%)
May 16, 2005	6.745	6.798	6.742	6.779	231,697	+0.02(+0.33%)
May 13, 2005	6.760	6.760	6.716	6.757	491,585	+0.00(+0.00%)
May 12, 2005	6.872	6.879	6.742	6.757	386,878	-0.10(-1.52%)
May 11, 2005	6.917	6.965	6.850	6.861	322,980	-0.09(-1.34%)
May 10, 2005	6.973	7.002	6.920	6.954	267,942	-0.04(-0.59%)
May 09, 2005	6.932	6.999	6.894	6.995	237,335	+0.07(+0.97%)
May 06, 2005	6.932	6.935	6.853	6.928	242,436	+0.01(+0.11%)
May 05, 2005	6.943	6.950	6.891	6.920	216,394	-0.01(-0.16%)
May 04, 2005	6.954	6.980	6.879	6.932	316,537	+0.00(+0.00%)
May 03, 2005	7.002	7.017	6.932	6.932	288,883	-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.