Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.714	6.735	6.714	6.727	69,784	+0.01(+0.19%)
Jul 28, 2005	6.710	6.735	6.701	6.714	50,179	-0.00(-0.06%)
Jul 27, 2005	6.701	6.718	6.684	6.718	67,450	+0.02(+0.26%)
Jul 26, 2005	6.671	6.714	6.671	6.701	107,360	+0.03(+0.39%)
Jul 25, 2005	6.667	6.680	6.663	6.675	87,755	+0.01(+0.13%)
Jul 22, 2005	6.654	6.667	6.645	6.667	61,382	+0.02(+0.32%)
Jul 21, 2005	6.667	6.680	6.645	6.645	36,642	-0.04(-0.64%)
Jul 20, 2005	6.688	6.688	6.654	6.688	45,978	+0.02(+0.26%)
Jul 19, 2005	6.658	6.697	6.654	6.671	52,980	-0.02(-0.26%)
Jul 18, 2005	6.821	6.821	6.688	6.688	138,401	-0.07(-1.01%)
Jul 15, 2005	6.753	6.761	6.748	6.757	84,721	+0.00(+0.06%)
Jul 14, 2005	6.787	6.787	6.748	6.753	38,976	-0.03(-0.44%)
Jul 13, 2005	6.813	6.813	6.748	6.783	50,646	+0.00(+0.06%)
Jul 12, 2005	6.787	6.808	6.760	6.778	35,709	+0.00(+0.00%)
Jul 11, 2005	6.787	6.813	6.758	6.778	66,283	-0.02(-0.25%)
Jul 08, 2005	6.843	6.855	6.791	6.795	174,111	-0.05(-0.69%)
Jul 07, 2005	6.821	6.915	6.821	6.843	126,498	-0.10(-1.48%)
Jul 06, 2005	6.954	6.958	6.924	6.945	90,323	-0.01(-0.12%)
Jul 05, 2005	6.915	6.954	6.885	6.954	100,825	+0.03(+0.37%)
Jul 01, 2005	7.074	7.074	6.877	6.928	158,940	-0.22(-3.12%)
Jun 30, 2005	7.138	7.151	7.125	7.151	20,305	+0.02(+0.24%)
Jun 29, 2005	7.142	7.177	7.121	7.134	59,281	-0.03(-0.42%)
Jun 28, 2005	7.061	7.164	7.061	7.164	162,208	+0.02(+0.24%)
Jun 27, 2005	7.112	7.151	7.112	7.147	50,646	+0.00(+0.06%)
Jun 24, 2005	7.078	7.160	7.070	7.142	56,481	+0.06(+0.79%)
Jun 23, 2005	7.108	7.108	7.087	7.087	31,508	-0.03(-0.36%)
Jun 22, 2005	7.048	7.112	7.048	7.112	69,551	+0.06(+0.91%)
Jun 21, 2005	7.027	7.048	7.014	7.048	51,346	+0.05(+0.73%)
Jun 20, 2005	7.010	7.044	6.980	6.997	89,622	+0.01(+0.12%)
Jun 17, 2005	7.040	7.044	6.975	6.988	46,678	-0.03(-0.49%)
Jun 16, 2005	7.027	7.044	6.980	7.022	96,624	+0.03(+0.43%)
Jun 15, 2005	7.031	7.048	6.988	6.992	94,757	-0.06(-0.79%)
Jun 14, 2005	7.052	7.070	7.031	7.048	15,170	+0.00(+0.06%)
Jun 13, 2005	7.070	7.074	7.035	7.044	33,141	-0.03(-0.42%)
Jun 10, 2005	7.091	7.108	7.048	7.074	107,827	-0.04(-0.54%)
Jun 09, 2005	7.108	7.112	7.070	7.112	40,143	+0.02(+0.30%)
Jun 08, 2005	7.164	7.177	7.074	7.091	65,816	-0.04(-0.60%)
Jun 07, 2005	7.177	7.181	7.074	7.134	103,159	-0.07(-0.95%)
Jun 06, 2005	7.172	7.202	7.172	7.202	32,908	+0.02(+0.30%)
Jun 03, 2005	7.164	7.254	7.160	7.181	75,619	-0.01(-0.18%)
Jun 02, 2005	7.198	7.211	7.151	7.194	39,910	+0.02(+0.24%)
Jun 01, 2005	7.151	7.177	7.130	7.177	57,648	+0.03(+0.36%)
May 31, 2005	7.155	7.155	7.087	7.151	103,859	+0.04(+0.60%)
May 27, 2005	7.125	7.142	7.070	7.108	37,809	-0.00(-0.06%)
May 26, 2005	7.117	7.130	7.091	7.112	43,877	-0.00(-0.06%)
May 25, 2005	7.095	7.134	7.070	7.117	61,148	+0.06(+0.91%)
May 24, 2005	7.087	7.100	7.052	7.052	52,046	-0.02(-0.24%)
May 23, 2005	7.044	7.078	7.044	7.070	64,649	+0.02(+0.24%)
May 20, 2005	7.057	7.057	7.022	7.052	59,281	-0.00(-0.06%)
May 19, 2005	7.005	7.061	6.997	7.057	46,911	+0.04(+0.55%)
May 18, 2005	6.967	7.022	6.941	7.018	102,692	+0.08(+1.11%)
May 17, 2005	6.898	6.941	6.898	6.941	69,551	+0.01(+0.12%)
May 16, 2005	6.911	6.997	6.873	6.933	96,858	+0.04(+0.62%)
May 13, 2005	6.825	6.890	6.825	6.890	79,120	+0.06(+0.94%)
May 12, 2005	6.778	6.825	6.774	6.825	80,520	+0.03(+0.38%)
May 11, 2005	6.795	6.813	6.770	6.800	65,583	+0.01(+0.19%)
May 10, 2005	6.710	6.800	6.710	6.787	112,028	+0.06(+0.89%)
May 09, 2005	6.675	6.735	6.667	6.727	64,183	+0.02(+0.32%)
May 06, 2005	6.663	6.727	6.641	6.705	127,899	+0.02(+0.32%)
May 05, 2005	6.684	6.688	6.645	6.684	97,558	-0.03(-0.45%)
May 04, 2005	6.615	6.714	6.615	6.714	129,066	+0.06(+0.84%)
May 03, 2005	6.650	6.671	6.645	6.658	60,448	-0.01(-0.19%)

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.