Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.514	6.514	6.421	6.474	303,592	+0.01(+0.10%)
Jul 28, 2005	6.458	6.471	6.433	6.468	277,221	+0.03(+0.43%)
Jul 27, 2005	6.452	6.458	6.421	6.440	294,909	-0.01(-0.19%)
Jul 26, 2005	6.424	6.452	6.390	6.452	444,132	+0.03(+0.53%)
Jul 25, 2005	6.384	6.418	6.377	6.418	348,295	+0.04(+0.63%)
Jul 22, 2005	6.390	6.405	6.349	6.377	370,485	+0.00(+0.05%)
Jul 21, 2005	6.471	6.471	6.368	6.374	602,361	-0.07(-1.01%)
Jul 20, 2005	6.396	6.443	6.384	6.440	411,651	-0.02(-0.34%)
Jul 19, 2005	6.492	6.492	6.437	6.461	431,590	-0.00(-0.05%)
Jul 18, 2005	6.502	6.502	6.430	6.465	368,877	-0.01(-0.10%)
Jul 15, 2005	6.430	6.499	6.418	6.471	276,578	+0.02(+0.39%)
Jul 14, 2005	6.489	6.496	6.443	6.446	418,404	-0.01(-0.19%)
Jul 13, 2005	6.412	6.480	6.412	6.458	300,055	+0.02(+0.24%)
Jul 12, 2005	6.393	6.458	6.365	6.443	346,044	+0.05(+0.83%)
Jul 11, 2005	6.455	6.455	6.359	6.390	388,817	-0.03(-0.53%)
Jul 08, 2005	6.371	6.483	6.331	6.424	249,241	+0.08(+1.32%)
Jul 07, 2005	6.287	6.356	6.283	6.340	233,804	+0.03(+0.54%)
Jul 06, 2005	6.290	6.312	6.266	6.306	302,306	+0.02(+0.35%)
Jul 05, 2005	6.297	6.306	6.262	6.284	282,045	+0.01(+0.10%)
Jul 01, 2005	6.297	6.297	6.234	6.278	160,158	+0.01(+0.20%)
Jun 30, 2005	6.250	6.328	6.219	6.266	356,978	+0.06(+1.00%)
Jun 29, 2005	6.216	6.241	6.203	6.203	344,114	-0.01(-0.20%)
Jun 28, 2005	6.172	6.216	6.157	6.216	370,164	+0.07(+1.22%)
Jun 27, 2005	6.200	6.203	6.141	6.141	467,288	-0.06(-0.95%)
Jun 24, 2005	6.203	6.210	6.154	6.200	434,806	-0.01(-0.15%)
Jun 23, 2005	6.197	6.219	6.178	6.210	568,271	-0.00(-0.05%)
Jun 22, 2005	6.219	6.241	6.194	6.213	331,893	-0.01(-0.10%)
Jun 21, 2005	6.222	6.253	6.200	6.219	491,408	-0.05(-0.74%)
Jun 20, 2005	6.281	6.293	6.253	6.266	355,370	-0.02(-0.30%)
Jun 17, 2005	6.253	6.284	6.241	6.284	416,153	+0.03(+0.55%)
Jun 16, 2005	6.247	6.266	6.234	6.250	342,506	-0.01(-0.20%)
Jun 15, 2005	6.256	6.284	6.244	6.262	338,325	+0.02(+0.30%)
Jun 14, 2005	6.234	6.247	6.210	6.244	350,868	+0.03(+0.50%)
Jun 13, 2005	6.231	6.234	6.203	6.213	324,496	-0.01(-0.10%)
Jun 10, 2005	6.216	6.234	6.213	6.219	331,893	+0.01(+0.10%)
Jun 09, 2005	6.203	6.219	6.197	6.213	306,487	-0.00(-0.05%)
Jun 08, 2005	6.203	6.216	6.191	6.216	499,770	+0.02(+0.25%)
Jun 07, 2005	6.216	6.216	6.175	6.200	385,922	-0.00(-0.05%)
Jun 06, 2005	6.200	6.213	6.166	6.203	495,910	+0.02(+0.25%)
Jun 03, 2005	6.206	6.216	6.182	6.188	350,225	-0.02(-0.40%)
Jun 02, 2005	6.206	6.222	6.197	6.213	288,477	+0.00(+0.00%)
Jun 01, 2005	6.194	6.231	6.194	6.213	331,893	-0.01(-0.10%)
May 31, 2005	6.228	6.228	6.185	6.219	431,912	+0.01(+0.15%)
May 27, 2005	6.178	6.222	6.176	6.210	260,497	+0.03(+0.55%)
May 26, 2005	6.210	6.231	6.175	6.175	421,620	-0.04(-0.70%)
May 25, 2005	6.225	6.238	6.203	6.219	333,180	-0.02(-0.40%)
May 24, 2005	6.216	6.247	6.203	6.244	433,841	+0.04(+0.70%)
May 23, 2005	6.210	6.222	6.188	6.200	328,356	-0.01(-0.15%)
May 20, 2005	6.188	6.222	6.188	6.210	328,356	+0.02(+0.25%)
May 19, 2005	6.191	6.216	6.185	6.194	326,104	-0.02(-0.30%)
May 18, 2005	6.222	6.234	6.203	6.213	341,541	-0.01(-0.10%)
May 17, 2005	6.188	6.219	6.169	6.219	381,098	+0.05(+0.86%)
May 16, 2005	6.188	6.216	6.163	6.166	350,546	-0.04(-0.60%)
May 13, 2005	6.216	6.216	6.157	6.203	311,632	-0.01(-0.20%)
May 12, 2005	6.206	6.222	6.194	6.216	332,536	-0.01(-0.10%)
May 11, 2005	6.197	6.234	6.194	6.222	305,843	+0.01(+0.15%)
May 10, 2005	6.213	6.216	6.191	6.213	303,914	+0.00(+0.05%)
May 09, 2005	6.194	6.228	6.188	6.210	360,194	+0.00(+0.05%)
May 06, 2005	6.219	6.219	6.175	6.206	313,883	-0.01(-0.10%)
May 05, 2005	6.219	6.219	6.172	6.213	308,416	-0.01(-0.10%)
May 04, 2005	6.188	6.219	6.160	6.219	265,965	+0.05(+0.86%)
May 03, 2005	6.157	6.200	6.141	6.166	313,562	+0.02(+0.41%)

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.