Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.631	6.631	6.540	6.566	419,727	-0.04(-0.54%)
Jul 28, 2005	6.570	6.618	6.528	6.602	629,746	+0.03(+0.49%)
Jul 27, 2005	6.505	6.579	6.492	6.570	532,171	+0.06(+0.89%)
Jul 26, 2005	6.476	6.521	6.463	6.511	669,705	+0.02(+0.35%)
Jul 25, 2005	6.499	6.515	6.466	6.489	578,945	-0.02(-0.25%)
Jul 22, 2005	6.476	6.505	6.466	6.505	510,797	+0.03(+0.40%)
Jul 21, 2005	6.469	6.486	6.444	6.479	521,329	+0.02(+0.30%)
Jul 20, 2005	6.460	6.463	6.431	6.460	467,740	-0.04(-0.65%)
Jul 19, 2005	6.469	6.505	6.466	6.502	715,240	+0.02(+0.35%)
Jul 18, 2005	6.499	6.502	6.457	6.479	572,130	-0.02(-0.35%)
Jul 15, 2005	6.466	6.505	6.457	6.502	499,026	+0.04(+0.55%)
Jul 14, 2005	6.457	6.479	6.444	6.466	917,825	+0.01(+0.20%)
Jul 13, 2005	6.457	6.457	6.437	6.453	513,275	+0.00(+0.00%)
Jul 12, 2005	6.437	6.457	6.421	6.453	613,638	+0.01(+0.17%)
Jul 11, 2005	6.434	6.469	6.434	6.442	472,387	-0.01(-0.22%)
Jul 08, 2005	6.460	6.489	6.447	6.457	553,854	+0.02(+0.25%)
Jul 07, 2005	6.411	6.457	6.376	6.440	516,063	-0.00(-0.05%)
Jul 06, 2005	6.428	6.444	6.392	6.444	486,016	+0.02(+0.25%)
Jul 05, 2005	6.402	6.431	6.363	6.428	590,716	+0.04(+0.61%)
Jul 01, 2005	6.327	6.402	6.327	6.389	672,803	+0.04(+0.61%)
Jun 30, 2005	6.337	6.373	6.308	6.350	636,251	+0.05(+0.87%)
Jun 29, 2005	6.909	6.909	6.263	6.295	556,642	+0.02(+0.26%)
Jun 28, 2005	6.176	6.279	6.176	6.279	503,053	+0.12(+1.89%)
Jun 27, 2005	6.227	6.227	6.160	6.163	876,007	-0.06(-1.04%)
Jun 24, 2005	6.269	6.289	6.192	6.227	698,513	-0.04(-0.62%)
Jun 23, 2005	6.295	6.308	6.234	6.266	625,100	-0.03(-0.41%)
Jun 22, 2005	6.324	6.324	6.276	6.292	822,418	-0.03(-0.41%)
Jun 21, 2005	6.337	6.386	6.282	6.318	984,114	-0.07(-1.16%)
Jun 20, 2005	6.392	6.411	6.373	6.392	676,210	+0.00(+0.00%)
Jun 17, 2005	6.405	6.421	6.382	6.392	763,563	-0.01(-0.10%)
Jun 16, 2005	6.408	6.408	6.373	6.398	697,274	+0.00(+0.00%)
Jun 15, 2005	6.431	6.450	6.379	6.398	555,713	-0.03(-0.45%)
Jun 14, 2005	6.428	6.437	6.408	6.428	814,674	+0.00(+0.00%)
Jun 13, 2005	6.437	6.444	6.389	6.428	580,804	-0.02(-0.25%)
Jun 10, 2005	6.424	6.447	6.392	6.444	528,144	+0.02(+0.30%)
Jun 09, 2005	6.379	6.424	6.369	6.424	500,885	+0.02(+0.25%)
Jun 08, 2005	6.389	6.440	6.386	6.408	502,124	+0.03(+0.40%)
Jun 07, 2005	6.353	6.402	6.353	6.382	557,881	+0.03(+0.46%)
Jun 06, 2005	6.356	6.356	6.318	6.353	389,990	-0.00(-0.05%)
Jun 03, 2005	6.402	6.421	6.315	6.356	491,592	-0.05(-0.71%)
Jun 02, 2005	6.431	6.437	6.363	6.402	660,412	-0.02(-0.35%)
Jun 01, 2005	6.418	6.469	6.389	6.424	878,175	+0.02(+0.25%)
May 31, 2005	6.398	6.424	6.369	6.408	650,190	+0.04(+0.66%)
May 27, 2005	6.337	6.366	6.315	6.366	396,805	+0.06(+0.92%)
May 26, 2005	6.289	6.311	6.260	6.308	618,595	+0.04(+0.57%)
May 25, 2005	6.311	6.315	6.218	6.273	702,850	-0.02(-0.36%)
May 24, 2005	6.402	6.415	6.289	6.295	810,957	-0.11(-1.66%)
May 23, 2005	6.392	6.424	6.382	6.402	471,457	+0.01(+0.15%)
May 20, 2005	6.376	6.402	6.331	6.392	389,990	+0.00(+0.00%)
May 19, 2005	6.337	6.408	6.318	6.392	502,124	+0.02(+0.25%)
May 18, 2005	6.324	6.411	6.318	6.376	631,605	+0.05(+0.87%)
May 17, 2005	6.298	6.363	6.276	6.321	582,043	+0.04(+0.56%)
May 16, 2005	6.266	6.318	6.253	6.285	627,887	+0.03(+0.52%)
May 13, 2005	6.318	6.331	6.218	6.253	456,279	-0.09(-1.37%)
May 12, 2005	6.369	6.392	6.308	6.340	509,868	-0.08(-1.21%)
May 11, 2005	6.344	6.418	6.337	6.418	543,632	+0.05(+0.81%)
May 10, 2005	6.428	6.437	6.350	6.366	611,160	-0.07(-1.15%)
May 09, 2005	6.411	6.440	6.379	6.440	458,138	+0.01(+0.20%)
May 06, 2005	6.447	6.453	6.398	6.428	461,545	+0.01(+0.10%)
May 05, 2005	6.415	6.453	6.402	6.421	562,528	+0.01(+0.10%)
May 04, 2005	6.379	6.447	6.379	6.415	532,790	+0.03(+0.51%)
May 03, 2005	6.376	6.405	6.360	6.382	574,918	-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.