Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	9.199	9.241	9.090	9.199	44,348	-0.01(-0.09%)
Jul 28, 2005	9.267	9.267	9.149	9.208	119,687	+0.00(+0.00%)
Jul 27, 2005	9.283	9.435	9.208	9.208	43,392	-0.13(-1.35%)
Jul 26, 2005	9.393	9.435	9.224	9.334	96,874	-0.06(-0.63%)
Jul 25, 2005	9.452	9.519	9.309	9.393	79,711	+0.18(+1.92%)
Jul 22, 2005	9.014	9.477	9.014	9.216	67,123	-0.22(-2.32%)
Jul 21, 2005	9.309	9.486	9.174	9.435	33,550	+0.10(+1.08%)
Jul 20, 2005	9.014	9.435	8.854	9.334	45,781	+0.05(+0.54%)
Jul 19, 2005	9.359	9.519	9.064	9.283	43,682	-0.18(-1.87%)
Jul 18, 2005	9.772	9.772	9.376	9.460	35,413	-0.06(-0.62%)
Jul 15, 2005	9.267	9.561	9.267	9.519	21,115	+0.18(+1.89%)
Jul 14, 2005	9.267	9.603	9.140	9.342	35,317	-0.04(-0.45%)
Jul 13, 2005	9.157	9.384	8.980	9.384	24,840	+0.40(+4.40%)
Jul 12, 2005	8.845	9.182	8.845	8.989	59,076	+0.05(+0.57%)
Jul 11, 2005	9.056	9.056	8.685	8.938	44,910	-0.26(-2.84%)
Jul 08, 2005	8.989	9.250	8.922	9.199	30,345	+0.21(+2.34%)
Jul 07, 2005	8.845	9.115	8.508	8.989	84,605	-0.13(-1.39%)
Jul 06, 2005	9.106	9.418	8.854	9.115	54,108	+0.00(+0.05%)
Jul 05, 2005	9.486	9.898	8.862	9.111	131,764	-0.57(-5.87%)
Jul 01, 2005	9.435	9.679	9.435	9.679	36,324	+0.28(+2.96%)
Jun 30, 2005	9.427	9.764	9.351	9.401	41,066	-0.22(-2.28%)
Jun 29, 2005	9.182	9.730	9.182	9.620	55,673	+0.36(+3.91%)
Jun 28, 2005	9.267	9.713	9.056	9.258	104,416	-0.22(-2.31%)
Jun 27, 2005	9.881	9.907	8.803	9.477	288,109	-0.45(-4.50%)
Jun 24, 2005	10.21	10.21	9.915	9.924	18,329	-0.10(-1.01%)
Jun 23, 2005	10.61	10.69	9.814	10.02	62,493	-0.38(-3.64%)
Jun 22, 2005	10.61	10.77	9.814	10.40	153,059	-0.27(-2.53%)
Jun 21, 2005	10.78	10.90	10.66	10.67	63,769	-0.07(-0.63%)
Jun 20, 2005	10.50	10.78	10.50	10.74	94,560	+3.61(+50.59%)
Jun 17, 2005	7.125	7.132	7.024	7.132	41,755	+0.03(+0.37%)
Jun 16, 2005	7.069	7.106	7.039	7.106	15,998	+0.04(+0.53%)
Jun 15, 2005	7.076	7.076	7.054	7.069	24,933	+0.01(+0.21%)
Jun 14, 2005	7.110	7.114	7.031	7.054	33,877	-0.02(-0.32%)
Jun 13, 2005	7.061	7.076	7.001	7.076	41,628	-0.03(-0.42%)
Jun 10, 2005	7.110	7.110	7.005	7.106	19,460	+0.09(+1.28%)
Jun 09, 2005	7.114	7.114	6.840	7.016	28,913	-0.01(-0.16%)
Jun 08, 2005	7.114	7.114	7.020	7.028	27,074	-0.08(-1.16%)
Jun 07, 2005	7.114	7.114	7.043	7.110	28,956	-0.01(-0.10%)
Jun 06, 2005	7.020	7.117	7.020	7.117	57,971	+0.09(+1.22%)
Jun 03, 2005	7.151	7.151	6.758	7.031	46,238	-0.07(-1.05%)
Jun 02, 2005	7.293	7.338	7.054	7.106	93,365	+0.05(+0.74%)
Jun 01, 2005	6.926	7.204	6.904	7.054	124,435	+0.15(+2.22%)
May 31, 2005	6.646	6.915	6.646	6.900	162,722	+0.33(+5.01%)
May 27, 2005	6.571	6.590	6.541	6.571	29,915	+0.00(+0.00%)
May 26, 2005	6.552	6.619	6.432	6.571	34,392	-0.08(-1.24%)
May 25, 2005	6.668	6.717	6.578	6.653	22,692	-0.09(-1.28%)
May 24, 2005	6.736	6.739	6.597	6.739	26,887	+0.04(+0.67%)
May 23, 2005	6.698	6.795	6.515	6.694	169,290	+0.28(+4.44%)
May 20, 2005	6.440	6.440	6.178	6.410	14,946	-0.00(-0.06%)
May 19, 2005	6.342	6.428	6.331	6.414	88,148	+0.07(+1.12%)
May 18, 2005	6.223	6.342	6.223	6.342	42,556	+0.13(+2.05%)
May 17, 2005	6.178	6.234	6.144	6.215	23,368	+0.10(+1.59%)
May 16, 2005	6.223	6.327	6.065	6.118	35,387	+0.09(+1.49%)
May 13, 2005	6.181	6.226	6.028	6.028	31,119	+0.01(+0.19%)
May 12, 2005	5.687	6.200	5.687	6.017	61,429	+0.37(+6.64%)
May 11, 2005	5.683	5.710	5.612	5.642	23,094	-0.07(-1.18%)
May 10, 2005	5.672	5.728	5.560	5.710	40,350	-0.07(-1.23%)
May 09, 2005	5.829	5.856	5.579	5.781	125,466	-0.02(-0.32%)
May 06, 2005	5.672	5.803	5.522	5.799	103,200	-0.00(-0.07%)
May 05, 2005	5.916	5.957	5.624	5.803	85,460	-0.17(-2.82%)
May 04, 2005	6.507	6.507	5.916	5.972	93,225	-0.43(-6.73%)
May 03, 2005	6.253	6.556	6.144	6.402	100,960	+0.24(+3.95%)

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.