Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.412	6.460	6.355	6.412	489,489	+0.04(+0.70%)
Jul 28, 2005	6.358	6.412	6.346	6.368	445,277	+0.03(+0.40%)
Jul 27, 2005	6.330	6.358	6.324	6.343	342,326	+0.02(+0.30%)
Jul 26, 2005	6.330	6.346	6.311	6.324	437,066	+0.01(+0.10%)
Jul 25, 2005	6.349	6.349	6.308	6.317	429,171	-0.03(-0.50%)
Jul 22, 2005	6.346	6.349	6.311	6.349	357,800	+0.02(+0.25%)
Jul 21, 2005	6.333	6.349	6.301	6.333	380,854	+0.00(+0.00%)
Jul 20, 2005	6.314	6.333	6.301	6.333	469,278	-0.02(-0.25%)
Jul 19, 2005	6.346	6.355	6.317	6.349	414,013	+0.03(+0.45%)
Jul 18, 2005	6.352	6.396	6.320	6.320	402,960	-0.03(-0.45%)
Jul 15, 2005	6.327	6.365	6.314	6.349	326,220	-0.01(-0.10%)
Jul 14, 2005	6.333	6.362	6.311	6.355	429,487	+0.03(+0.40%)
Jul 13, 2005	6.327	6.330	6.301	6.330	333,168	+0.00(+0.05%)
Jul 12, 2005	6.333	6.333	6.301	6.327	404,539	-0.01(-0.10%)
Jul 11, 2005	6.330	6.333	6.301	6.333	358,748	+0.02(+0.30%)
Jul 08, 2005	6.289	6.330	6.270	6.314	374,538	+0.03(+0.40%)
Jul 07, 2005	6.267	6.289	6.232	6.289	283,587	+0.02(+0.35%)
Jul 06, 2005	6.286	6.286	6.254	6.267	480,331	-0.01(-0.20%)
Jul 05, 2005	6.270	6.289	6.248	6.279	303,167	+0.00(+0.00%)
Jul 01, 2005	6.279	6.282	6.225	6.279	208,111	+0.01(+0.15%)
Jun 30, 2005	6.279	6.286	6.241	6.270	418,750	+0.03(+0.46%)
Jun 29, 2005	6.156	6.254	6.156	6.241	312,325	+0.09(+1.44%)
Jun 28, 2005	6.127	6.191	6.105	6.153	411,802	+0.05(+0.78%)
Jun 27, 2005	6.153	6.159	6.083	6.105	602,545	-0.04(-0.72%)
Jun 24, 2005	6.191	6.200	6.127	6.149	318,325	-0.05(-0.77%)
Jun 23, 2005	6.222	6.235	6.175	6.197	528,648	-0.04(-0.61%)
Jun 22, 2005	6.191	6.238	6.178	6.235	306,009	+0.04(+0.66%)
Jun 21, 2005	6.181	6.232	6.159	6.194	365,695	-0.06(-0.91%)
Jun 20, 2005	6.270	6.286	6.222	6.251	493,278	-0.01(-0.10%)
Jun 17, 2005	6.273	6.273	6.222	6.257	438,961	+0.00(+0.05%)
Jun 16, 2005	6.263	6.286	6.191	6.254	390,328	-0.01(-0.20%)
Jun 15, 2005	6.263	6.289	6.260	6.267	403,591	+0.00(+0.05%)
Jun 14, 2005	6.286	6.301	6.254	6.263	457,277	-0.02(-0.30%)
Jun 13, 2005	6.286	6.301	6.257	6.282	417,802	+0.01(+0.15%)
Jun 10, 2005	6.251	6.289	6.238	6.273	315,799	+0.02(+0.35%)
Jun 09, 2005	6.229	6.254	6.191	6.251	383,380	+0.02(+0.36%)
Jun 08, 2005	6.235	6.254	6.219	6.229	365,064	+0.00(+0.00%)
Jun 07, 2005	6.225	6.260	6.197	6.229	338,537	-0.02(-0.35%)
Jun 06, 2005	6.191	6.254	6.184	6.251	275,692	+0.05(+0.82%)
Jun 03, 2005	6.181	6.206	6.146	6.200	375,169	+0.01(+0.15%)
Jun 02, 2005	6.191	6.200	6.159	6.191	266,534	-0.01(-0.15%)
Jun 01, 2005	6.162	6.203	6.162	6.200	302,851	+0.03(+0.41%)
May 31, 2005	6.184	6.184	6.121	6.175	468,330	+0.02(+0.26%)
May 27, 2005	6.124	6.191	6.111	6.159	220,743	+0.04(+0.62%)
May 26, 2005	6.102	6.127	6.064	6.121	409,591	+0.03(+0.52%)
May 25, 2005	6.089	6.137	6.070	6.089	494,542	-0.03(-0.52%)
May 24, 2005	6.108	6.124	6.054	6.121	336,326	+0.01(+0.10%)
May 23, 2005	6.111	6.143	6.096	6.115	494,542	-0.03(-0.46%)
May 20, 2005	6.165	6.175	6.118	6.143	349,590	-0.02(-0.36%)
May 19, 2005	6.143	6.187	6.111	6.165	334,431	+0.00(+0.00%)
May 18, 2005	6.111	6.200	6.102	6.165	435,487	+0.04(+0.67%)
May 17, 2005	6.073	6.172	6.054	6.124	562,123	+0.05(+0.89%)
May 16, 2005	6.089	6.089	6.042	6.070	265,271	+0.01(+0.10%)
May 13, 2005	6.111	6.124	6.023	6.064	412,434	-0.05(-0.78%)
May 12, 2005	6.162	6.175	6.086	6.111	384,959	-0.05(-0.82%)
May 11, 2005	6.143	6.168	6.086	6.162	402,328	+0.04(+0.72%)
May 10, 2005	6.080	6.118	6.080	6.118	288,009	+0.04(+0.73%)
May 09, 2005	6.016	6.127	6.013	6.073	336,326	+0.05(+0.89%)
May 06, 2005	5.985	6.020	5.978	6.020	238,744	+0.05(+0.87%)
May 05, 2005	5.934	6.004	5.928	5.968	290,851	+0.01(+0.24%)
May 04, 2005	5.877	5.978	5.877	5.953	342,010	+0.07(+1.24%)
May 03, 2005	5.966	5.978	5.826	5.880	441,171	-0.08(-1.38%)

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.