Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	7.026	7.078	6.963	7.026	446,752	+0.05(+0.70%)
Jul 28, 2005	6.967	7.026	6.953	6.977	406,400	+0.03(+0.40%)
Jul 27, 2005	6.936	6.967	6.929	6.949	312,438	+0.02(+0.30%)
Jul 26, 2005	6.936	6.953	6.915	6.929	398,906	+0.01(+0.10%)
Jul 25, 2005	6.956	6.956	6.911	6.922	391,701	-0.03(-0.50%)
Jul 22, 2005	6.953	6.956	6.915	6.956	326,561	+0.02(+0.25%)
Jul 21, 2005	6.939	6.956	6.904	6.939	347,602	+0.00(+0.00%)
Jul 20, 2005	6.918	6.939	6.904	6.939	428,305	-0.02(-0.25%)
Jul 19, 2005	6.953	6.963	6.922	6.956	377,866	+0.03(+0.45%)
Jul 18, 2005	6.960	7.008	6.925	6.925	367,778	-0.03(-0.45%)
Jul 15, 2005	6.932	6.974	6.918	6.956	297,738	-0.01(-0.10%)
Jul 14, 2005	6.939	6.970	6.915	6.963	391,989	+0.03(+0.40%)
Jul 13, 2005	6.932	6.936	6.904	6.936	304,079	+0.00(+0.05%)
Jul 12, 2005	6.939	6.939	6.904	6.932	369,219	-0.01(-0.10%)
Jul 11, 2005	6.936	6.939	6.904	6.939	327,426	+0.02(+0.30%)
Jul 08, 2005	6.890	6.936	6.870	6.918	341,837	+0.03(+0.40%)
Jul 07, 2005	6.866	6.890	6.828	6.890	258,828	+0.02(+0.35%)
Jul 06, 2005	6.887	6.887	6.852	6.866	438,393	-0.01(-0.20%)
Jul 05, 2005	6.870	6.890	6.845	6.880	276,698	+0.00(+0.00%)
Jul 01, 2005	6.880	6.883	6.821	6.880	189,941	+0.01(+0.15%)
Jun 30, 2005	6.880	6.887	6.838	6.870	382,189	+0.03(+0.46%)
Jun 29, 2005	6.745	6.852	6.745	6.838	285,056	+0.10(+1.44%)
Jun 28, 2005	6.713	6.783	6.689	6.741	375,848	+0.05(+0.78%)
Jun 27, 2005	6.741	6.748	6.665	6.689	549,937	-0.05(-0.72%)
Jun 24, 2005	6.783	6.793	6.713	6.738	290,533	-0.05(-0.77%)
Jun 23, 2005	6.818	6.831	6.765	6.790	482,492	-0.04(-0.61%)
Jun 22, 2005	6.783	6.835	6.769	6.831	279,292	+0.05(+0.66%)
Jun 21, 2005	6.772	6.828	6.748	6.786	333,767	-0.06(-0.91%)
Jun 20, 2005	6.870	6.887	6.818	6.849	450,211	-0.01(-0.10%)
Jun 17, 2005	6.873	6.873	6.818	6.856	400,636	+0.00(+0.05%)
Jun 16, 2005	6.863	6.887	6.783	6.852	356,249	-0.01(-0.20%)
Jun 15, 2005	6.863	6.890	6.859	6.866	368,354	+0.00(+0.05%)
Jun 14, 2005	6.887	6.904	6.852	6.863	417,353	-0.02(-0.30%)
Jun 13, 2005	6.887	6.904	6.856	6.883	381,324	+0.01(+0.15%)
Jun 10, 2005	6.849	6.890	6.835	6.873	288,227	+0.02(+0.35%)
Jun 09, 2005	6.824	6.852	6.783	6.849	349,908	+0.02(+0.36%)
Jun 08, 2005	6.831	6.852	6.814	6.824	333,190	+0.00(+0.00%)
Jun 07, 2005	6.821	6.859	6.790	6.824	308,979	-0.02(-0.35%)
Jun 06, 2005	6.783	6.852	6.776	6.849	251,622	+0.06(+0.82%)
Jun 03, 2005	6.772	6.800	6.734	6.793	342,414	+0.01(+0.15%)
Jun 02, 2005	6.783	6.793	6.748	6.783	243,263	-0.01(-0.15%)
Jun 01, 2005	6.752	6.797	6.752	6.793	276,410	+0.03(+0.41%)
May 31, 2005	6.776	6.776	6.707	6.765	427,441	+0.02(+0.26%)
May 27, 2005	6.710	6.783	6.696	6.748	201,470	+0.04(+0.62%)
May 26, 2005	6.686	6.713	6.644	6.707	373,830	+0.03(+0.52%)
May 25, 2005	6.672	6.724	6.651	6.672	451,364	-0.03(-0.52%)
May 24, 2005	6.693	6.710	6.634	6.707	306,962	+0.01(+0.10%)
May 23, 2005	6.696	6.731	6.679	6.700	451,364	-0.03(-0.46%)
May 20, 2005	6.755	6.765	6.703	6.731	319,067	-0.02(-0.36%)
May 19, 2005	6.731	6.779	6.696	6.755	305,232	+0.00(+0.00%)
May 18, 2005	6.696	6.793	6.686	6.755	397,465	+0.05(+0.67%)
May 17, 2005	6.654	6.762	6.634	6.710	513,044	+0.06(+0.89%)
May 16, 2005	6.672	6.672	6.620	6.651	242,111	+0.01(+0.10%)
May 13, 2005	6.696	6.710	6.599	6.644	376,424	-0.05(-0.78%)
May 12, 2005	6.752	6.765	6.668	6.696	351,349	-0.06(-0.82%)
May 11, 2005	6.731	6.759	6.668	6.752	367,201	+0.05(+0.72%)
May 10, 2005	6.661	6.703	6.661	6.703	262,863	+0.05(+0.73%)
May 09, 2005	6.592	6.713	6.589	6.654	306,962	+0.06(+0.89%)
May 06, 2005	6.557	6.595	6.550	6.595	217,899	+0.06(+0.87%)
May 05, 2005	6.502	6.578	6.495	6.539	265,457	+0.02(+0.24%)
May 04, 2005	6.439	6.550	6.439	6.523	312,150	+0.08(+1.24%)
May 03, 2005	6.537	6.550	6.384	6.443	402,653	-0.09(-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.