Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.631	6.631	6.540	6.566	419,745	-0.04(-0.54%)
Jul 28, 2005	6.569	6.618	6.527	6.602	629,773	+0.03(+0.49%)
Jul 27, 2005	6.505	6.579	6.492	6.569	532,194	+0.06(+0.89%)
Jul 26, 2005	6.476	6.521	6.463	6.511	669,734	+0.02(+0.35%)
Jul 25, 2005	6.498	6.514	6.466	6.489	578,970	-0.02(-0.25%)
Jul 22, 2005	6.476	6.505	6.466	6.505	510,819	+0.03(+0.40%)
Jul 21, 2005	6.469	6.485	6.443	6.479	521,351	+0.02(+0.30%)
Jul 20, 2005	6.460	6.463	6.430	6.460	467,760	-0.04(-0.65%)
Jul 19, 2005	6.469	6.505	6.466	6.501	715,271	+0.02(+0.35%)
Jul 18, 2005	6.498	6.501	6.456	6.479	572,155	-0.02(-0.35%)
Jul 15, 2005	6.466	6.505	6.456	6.501	499,048	+0.04(+0.55%)
Jul 14, 2005	6.456	6.479	6.443	6.466	917,864	+0.01(+0.20%)
Jul 13, 2005	6.456	6.456	6.437	6.453	513,297	+0.00(+0.00%)
Jul 12, 2005	6.437	6.456	6.421	6.453	613,664	+0.01(+0.17%)
Jul 11, 2005	6.434	6.469	6.434	6.442	472,407	-0.01(-0.22%)
Jul 08, 2005	6.460	6.489	6.447	6.456	553,878	+0.02(+0.25%)
Jul 07, 2005	6.411	6.456	6.376	6.440	516,085	-0.00(-0.05%)
Jul 06, 2005	6.427	6.443	6.392	6.443	486,037	+0.02(+0.25%)
Jul 05, 2005	6.401	6.430	6.363	6.427	590,741	+0.04(+0.61%)
Jul 01, 2005	6.327	6.401	6.327	6.388	672,832	+0.04(+0.61%)
Jun 30, 2005	6.337	6.372	6.308	6.350	636,278	+0.05(+0.87%)
Jun 29, 2005	6.908	6.908	6.263	6.295	556,666	+0.02(+0.26%)
Jun 28, 2005	6.175	6.279	6.175	6.279	503,075	+0.12(+1.89%)
Jun 27, 2005	6.227	6.227	6.159	6.163	876,044	-0.06(-1.04%)
Jun 24, 2005	6.269	6.288	6.192	6.227	698,543	-0.04(-0.62%)
Jun 23, 2005	6.295	6.308	6.234	6.266	625,126	-0.03(-0.41%)
Jun 22, 2005	6.324	6.324	6.276	6.292	822,453	-0.03(-0.41%)
Jun 21, 2005	6.337	6.385	6.282	6.317	984,156	-0.07(-1.16%)
Jun 20, 2005	6.392	6.411	6.372	6.392	676,239	+0.00(+0.00%)
Jun 17, 2005	6.405	6.421	6.382	6.392	763,596	-0.01(-0.10%)
Jun 16, 2005	6.408	6.408	6.372	6.398	697,304	+0.00(+0.00%)
Jun 15, 2005	6.430	6.450	6.379	6.398	555,737	-0.03(-0.45%)
Jun 14, 2005	6.427	6.437	6.408	6.427	814,709	+0.00(+0.00%)
Jun 13, 2005	6.437	6.443	6.388	6.427	580,828	-0.02(-0.25%)
Jun 10, 2005	6.424	6.447	6.392	6.443	528,166	+0.02(+0.30%)
Jun 09, 2005	6.379	6.424	6.369	6.424	500,906	+0.02(+0.25%)
Jun 08, 2005	6.388	6.440	6.385	6.408	502,145	+0.03(+0.40%)
Jun 07, 2005	6.353	6.401	6.353	6.382	557,905	+0.03(+0.46%)
Jun 06, 2005	6.356	6.356	6.317	6.353	390,007	-0.00(-0.05%)
Jun 03, 2005	6.401	6.421	6.314	6.356	491,613	-0.05(-0.71%)
Jun 02, 2005	6.430	6.437	6.363	6.401	660,441	-0.02(-0.35%)
Jun 01, 2005	6.418	6.469	6.388	6.424	878,213	+0.02(+0.25%)
May 31, 2005	6.398	6.424	6.369	6.408	650,218	+0.04(+0.66%)
May 27, 2005	6.337	6.366	6.315	6.366	396,822	+0.06(+0.92%)
May 26, 2005	6.288	6.311	6.259	6.308	618,621	+0.04(+0.57%)
May 25, 2005	6.311	6.314	6.217	6.272	702,880	-0.02(-0.36%)
May 24, 2005	6.401	6.414	6.288	6.295	810,991	-0.11(-1.66%)
May 23, 2005	6.392	6.424	6.382	6.401	471,478	+0.01(+0.15%)
May 20, 2005	6.376	6.401	6.330	6.392	390,007	+0.00(+0.00%)
May 19, 2005	6.337	6.408	6.317	6.392	502,145	+0.02(+0.25%)
May 18, 2005	6.324	6.411	6.317	6.376	631,631	+0.05(+0.87%)
May 17, 2005	6.298	6.363	6.276	6.321	582,067	+0.04(+0.56%)
May 16, 2005	6.266	6.317	6.253	6.285	627,914	+0.03(+0.52%)
May 13, 2005	6.317	6.330	6.217	6.253	456,299	-0.09(-1.37%)
May 12, 2005	6.369	6.392	6.308	6.340	509,890	-0.08(-1.21%)
May 11, 2005	6.343	6.418	6.337	6.418	543,655	+0.05(+0.81%)
May 10, 2005	6.427	6.436	6.350	6.366	611,186	-0.07(-1.15%)
May 09, 2005	6.411	6.440	6.379	6.440	458,157	+0.01(+0.20%)
May 06, 2005	6.447	6.453	6.398	6.427	461,565	+0.01(+0.10%)
May 05, 2005	6.414	6.453	6.401	6.421	562,552	+0.01(+0.10%)
May 04, 2005	6.379	6.447	6.379	6.414	532,813	+0.03(+0.51%)
May 03, 2005	6.376	6.405	6.359	6.382	574,943	-0.01(-0.15%)

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.