Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.654	6.703	6.595	6.654	471,712	+0.05(+0.70%)
Jul 28, 2005	6.598	6.654	6.585	6.608	429,105	+0.03(+0.40%)
Jul 27, 2005	6.569	6.598	6.562	6.582	329,894	+0.02(+0.30%)
Jul 26, 2005	6.569	6.585	6.549	6.562	421,193	+0.01(+0.10%)
Jul 25, 2005	6.588	6.588	6.546	6.555	413,585	-0.03(-0.50%)
Jul 22, 2005	6.585	6.588	6.549	6.588	344,806	+0.02(+0.25%)
Jul 21, 2005	6.572	6.588	6.539	6.572	367,022	+0.00(+0.00%)
Jul 20, 2005	6.552	6.572	6.539	6.572	452,235	-0.02(-0.25%)
Jul 19, 2005	6.585	6.595	6.555	6.588	398,977	+0.03(+0.45%)
Jul 18, 2005	6.592	6.638	6.559	6.559	388,325	-0.03(-0.45%)
Jul 15, 2005	6.565	6.605	6.552	6.588	314,373	-0.01(-0.10%)
Jul 14, 2005	6.572	6.601	6.549	6.595	413,889	+0.03(+0.40%)
Jul 13, 2005	6.565	6.569	6.539	6.569	321,068	+0.00(+0.05%)
Jul 12, 2005	6.572	6.572	6.539	6.565	389,847	-0.01(-0.10%)
Jul 11, 2005	6.569	6.572	6.539	6.572	345,719	+0.02(+0.30%)
Jul 08, 2005	6.526	6.569	6.506	6.552	360,935	+0.03(+0.40%)
Jul 07, 2005	6.503	6.526	6.467	6.526	273,288	+0.02(+0.35%)
Jul 06, 2005	6.523	6.523	6.490	6.503	462,886	-0.01(-0.20%)
Jul 05, 2005	6.506	6.526	6.483	6.516	292,157	+0.00(+0.00%)
Jul 01, 2005	6.516	6.519	6.460	6.516	200,553	+0.01(+0.15%)
Jun 30, 2005	6.516	6.523	6.477	6.506	403,542	+0.03(+0.46%)
Jun 29, 2005	6.388	6.490	6.388	6.477	300,982	+0.09(+1.44%)
Jun 28, 2005	6.358	6.424	6.335	6.385	396,846	+0.05(+0.78%)
Jun 27, 2005	6.385	6.391	6.312	6.335	580,662	-0.05(-0.72%)
Jun 24, 2005	6.424	6.434	6.358	6.381	306,765	-0.05(-0.77%)
Jun 23, 2005	6.457	6.470	6.408	6.431	509,449	-0.04(-0.61%)
Jun 22, 2005	6.424	6.473	6.411	6.470	294,896	+0.04(+0.66%)
Jun 21, 2005	6.414	6.467	6.391	6.427	352,414	-0.06(-0.91%)
Jun 20, 2005	6.506	6.523	6.457	6.486	475,364	-0.01(-0.10%)
Jun 17, 2005	6.509	6.509	6.457	6.493	423,019	+0.00(+0.05%)
Jun 16, 2005	6.500	6.523	6.424	6.490	376,152	-0.01(-0.20%)
Jun 15, 2005	6.500	6.526	6.496	6.503	388,934	+0.00(+0.05%)
Jun 14, 2005	6.523	6.539	6.490	6.500	440,670	-0.02(-0.30%)
Jun 13, 2005	6.523	6.539	6.493	6.519	402,629	+0.01(+0.15%)
Jun 10, 2005	6.486	6.526	6.473	6.509	304,330	+0.02(+0.35%)
Jun 09, 2005	6.463	6.490	6.424	6.486	369,457	+0.02(+0.36%)
Jun 08, 2005	6.470	6.490	6.454	6.463	351,806	+0.00(+0.00%)
Jun 07, 2005	6.460	6.496	6.431	6.463	326,242	-0.02(-0.35%)
Jun 06, 2005	6.424	6.490	6.417	6.486	265,680	+0.05(+0.82%)
Jun 03, 2005	6.414	6.440	6.378	6.434	361,544	+0.01(+0.15%)
Jun 02, 2005	6.424	6.434	6.391	6.424	256,854	-0.01(-0.15%)
Jun 01, 2005	6.394	6.437	6.394	6.434	291,852	+0.03(+0.41%)
May 31, 2005	6.417	6.417	6.352	6.408	451,322	+0.02(+0.26%)
May 27, 2005	6.355	6.424	6.342	6.391	212,726	+0.04(+0.62%)
May 26, 2005	6.332	6.358	6.293	6.352	394,716	+0.03(+0.52%)
May 25, 2005	6.319	6.368	6.299	6.319	476,581	-0.03(-0.52%)
May 24, 2005	6.338	6.355	6.283	6.352	324,111	+0.01(+0.10%)
May 23, 2005	6.342	6.375	6.325	6.345	476,581	-0.03(-0.46%)
May 20, 2005	6.398	6.408	6.348	6.375	336,893	-0.02(-0.36%)
May 19, 2005	6.375	6.421	6.342	6.398	322,285	+0.00(+0.00%)
May 18, 2005	6.342	6.434	6.332	6.398	419,671	+0.04(+0.67%)
May 17, 2005	6.302	6.404	6.283	6.355	541,708	+0.06(+0.89%)
May 16, 2005	6.319	6.319	6.269	6.299	255,637	+0.01(+0.10%)
May 13, 2005	6.342	6.355	6.250	6.293	397,455	-0.05(-0.78%)
May 12, 2005	6.394	6.408	6.316	6.342	370,978	-0.05(-0.82%)
May 11, 2005	6.375	6.401	6.316	6.394	387,717	+0.05(+0.72%)
May 10, 2005	6.309	6.348	6.309	6.348	277,549	+0.05(+0.73%)
May 09, 2005	6.243	6.358	6.240	6.302	324,111	+0.06(+0.89%)
May 06, 2005	6.210	6.247	6.204	6.247	230,073	+0.05(+0.87%)
May 05, 2005	6.158	6.230	6.151	6.193	280,288	+0.02(+0.24%)
May 04, 2005	6.099	6.204	6.099	6.178	329,589	+0.08(+1.24%)
May 03, 2005	6.191	6.204	6.046	6.102	425,149	-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.