Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	6.230	6.236	6.192	6.220	422,070	+0.03(+0.46%)
Jun 29, 2005	6.107	6.205	6.107	6.192	314,802	+0.09(+1.44%)
Jun 28, 2005	6.079	6.142	6.057	6.104	415,067	+0.05(+0.78%)
Jun 27, 2005	6.104	6.111	6.035	6.057	607,323	-0.04(-0.72%)
Jun 24, 2005	6.142	6.151	6.079	6.101	320,849	-0.05(-0.77%)
Jun 23, 2005	6.173	6.186	6.126	6.148	532,840	-0.04(-0.61%)
Jun 22, 2005	6.142	6.189	6.129	6.186	308,436	+0.04(+0.66%)
Jun 21, 2005	6.133	6.183	6.111	6.145	368,595	-0.06(-0.91%)
Jun 20, 2005	6.220	6.236	6.173	6.202	497,190	-0.01(-0.10%)
Jun 17, 2005	6.224	6.224	6.173	6.208	442,441	+0.00(+0.05%)
Jun 16, 2005	6.214	6.236	6.142	6.205	393,423	-0.01(-0.20%)
Jun 15, 2005	6.214	6.239	6.211	6.217	406,791	+0.00(+0.05%)
Jun 14, 2005	6.236	6.252	6.205	6.214	460,903	-0.02(-0.30%)
Jun 13, 2005	6.236	6.252	6.208	6.233	421,115	+0.01(+0.15%)
Jun 10, 2005	6.202	6.239	6.189	6.224	318,303	+0.02(+0.35%)
Jun 09, 2005	6.180	6.205	6.142	6.202	386,420	+0.02(+0.36%)
Jun 08, 2005	6.186	6.205	6.170	6.180	367,958	+0.00(+0.00%)
Jun 07, 2005	6.176	6.211	6.148	6.180	341,221	-0.02(-0.35%)
Jun 06, 2005	6.142	6.205	6.136	6.202	277,879	+0.05(+0.82%)
Jun 03, 2005	6.133	6.158	6.098	6.151	378,144	+0.01(+0.15%)
Jun 02, 2005	6.142	6.151	6.111	6.142	268,648	-0.01(-0.15%)
Jun 01, 2005	6.114	6.154	6.114	6.151	305,253	+0.03(+0.41%)
May 31, 2005	6.136	6.136	6.073	6.126	472,044	+0.02(+0.26%)
May 27, 2005	6.076	6.142	6.063	6.111	222,494	+0.04(+0.62%)
May 26, 2005	6.054	6.079	6.016	6.073	412,839	+0.03(+0.52%)
May 25, 2005	6.041	6.089	6.023	6.041	498,463	-0.03(-0.52%)
May 24, 2005	6.060	6.076	6.007	6.073	338,993	+0.01(+0.10%)
May 23, 2005	6.063	6.095	6.048	6.067	498,463	-0.03(-0.46%)
May 20, 2005	6.117	6.126	6.070	6.095	352,362	-0.02(-0.36%)
May 19, 2005	6.095	6.139	6.063	6.117	337,083	+0.00(+0.00%)
May 18, 2005	6.063	6.151	6.054	6.117	438,940	+0.04(+0.67%)
May 17, 2005	6.026	6.123	6.007	6.076	566,580	+0.05(+0.89%)
May 16, 2005	6.041	6.041	5.994	6.023	267,374	+0.01(+0.10%)
May 13, 2005	6.063	6.076	5.975	6.016	415,704	-0.05(-0.78%)
May 12, 2005	6.114	6.126	6.038	6.063	388,012	-0.05(-0.82%)
May 11, 2005	6.095	6.120	6.038	6.114	405,518	+0.04(+0.72%)
May 10, 2005	6.032	6.070	6.032	6.070	290,292	+0.04(+0.73%)
May 09, 2005	5.969	6.079	5.966	6.026	338,993	+0.05(+0.89%)
May 06, 2005	5.938	5.972	5.931	5.972	240,637	+0.05(+0.87%)
May 05, 2005	5.887	5.957	5.881	5.921	293,157	+0.01(+0.24%)
May 04, 2005	5.831	5.931	5.831	5.906	344,722	+0.07(+1.24%)
May 03, 2005	5.919	5.931	5.781	5.834	444,670	-0.08(-1.38%)
May 02, 2005	5.944	5.969	5.894	5.916	338,993	-0.04(-0.63%)
Apr 29, 2005	5.985	5.991	5.913	5.953	239,045	+0.00(+0.00%)
Apr 28, 2005	5.969	6.032	5.916	5.953	248,595	-0.04(-0.73%)
Apr 27, 2005	5.950	6.013	5.922	5.997	236,817	+0.01(+0.10%)
Apr 26, 2005	6.001	6.041	5.953	5.991	402,972	-0.01(-0.16%)
Apr 25, 2005	5.953	6.041	5.938	6.001	226,313	+0.05(+0.79%)
Apr 22, 2005	5.938	6.019	5.938	5.953	239,045	+0.03(+0.48%)
Apr 21, 2005	5.975	6.016	5.891	5.925	252,414	-0.06(-0.95%)
Apr 20, 2005	5.953	6.001	5.875	5.982	241,910	+0.00(+0.00%)
Apr 19, 2005	6.032	6.089	5.891	5.982	437,667	-0.03(-0.57%)
Apr 18, 2005	6.063	6.089	6.001	6.016	211,035	-0.03(-0.52%)
Apr 15, 2005	6.063	6.089	5.979	6.048	208,170	-0.06(-0.93%)
Apr 14, 2005	6.048	6.111	6.048	6.104	206,579	+0.06(+1.04%)
Apr 13, 2005	6.048	6.063	6.001	6.041	318,303	-0.04(-0.62%)
Apr 12, 2005	6.158	6.158	6.048	6.079	407,110	-0.06(-1.02%)
Apr 11, 2005	6.189	6.189	6.120	6.142	224,404	-0.06(-1.01%)
Apr 08, 2005	6.111	6.205	6.111	6.205	148,329	+0.07(+1.13%)
Apr 07, 2005	6.158	6.220	6.101	6.136	138,780	-0.01(-0.10%)
Apr 06, 2005	6.173	6.208	6.142	6.142	238,727	-0.05(-0.76%)
Apr 05, 2005	6.142	6.205	6.095	6.189	211,035	+0.06(+1.03%)
Apr 04, 2005	6.111	6.158	6.093	6.126	294,430	+0.05(+0.78%)

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.