Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	6.473	6.518	6.451	6.492	268,210	+0.05(+0.75%)
Jun 29, 2005	6.429	6.451	6.410	6.444	406,746	-0.01(-0.12%)
Jun 28, 2005	6.377	6.462	6.373	6.451	432,251	+0.08(+1.29%)
Jun 27, 2005	6.418	6.425	6.358	6.369	548,503	-0.06(-0.93%)
Jun 24, 2005	6.459	6.481	6.418	6.429	417,217	-0.03(-0.46%)
Jun 23, 2005	6.451	6.500	6.447	6.459	416,680	-0.01(-0.23%)
Jun 22, 2005	6.555	6.570	6.459	6.473	444,065	-0.08(-1.25%)
Jun 21, 2005	6.514	6.555	6.477	6.555	279,755	-0.01(-0.23%)
Jun 20, 2005	6.608	6.619	6.537	6.570	216,931	-0.04(-0.56%)
Jun 17, 2005	6.619	6.675	6.578	6.608	266,868	-0.01(-0.11%)
Jun 16, 2005	6.541	6.615	6.537	6.615	225,254	+0.06(+0.85%)
Jun 15, 2005	6.596	6.626	6.555	6.559	311,973	-0.04(-0.62%)
Jun 14, 2005	6.596	6.637	6.596	6.600	287,809	-0.03(-0.39%)
Jun 13, 2005	6.675	6.701	6.600	6.626	336,673	-0.04(-0.61%)
Jun 10, 2005	6.589	6.671	6.578	6.667	395,738	+0.04(+0.62%)
Jun 09, 2005	6.637	6.656	6.589	6.626	261,230	-0.03(-0.50%)
Jun 08, 2005	6.701	6.704	6.637	6.660	271,969	-0.03(-0.39%)
Jun 07, 2005	6.686	6.701	6.652	6.686	252,102	+0.01(+0.11%)
Jun 06, 2005	6.704	6.719	6.652	6.678	234,382	-0.04(-0.55%)
Jun 03, 2005	6.738	6.757	6.704	6.716	211,024	-0.03(-0.50%)
Jun 02, 2005	6.745	6.798	6.693	6.749	204,849	+0.01(+0.11%)
Jun 01, 2005	6.708	6.798	6.708	6.742	362,984	+0.01(+0.17%)
May 31, 2005	6.690	6.775	6.690	6.731	234,114	+0.10(+1.52%)
May 27, 2005	6.537	6.652	6.526	6.630	327,007	+0.11(+1.71%)
May 26, 2005	6.589	6.645	6.518	6.518	592,534	+0.00(+0.06%)
May 25, 2005	6.645	6.697	6.492	6.514	572,935	-0.10(-1.58%)
May 24, 2005	6.626	6.682	6.593	6.619	417,217	-0.02(-0.28%)
May 23, 2005	6.701	6.742	6.619	6.637	421,781	-0.02(-0.34%)
May 20, 2005	6.682	6.690	6.645	6.660	393,053	-0.01(-0.22%)
May 19, 2005	6.816	6.816	6.656	6.675	453,730	-0.12(-1.81%)
May 18, 2005	6.801	6.816	6.749	6.798	270,627	+0.01(+0.22%)
May 17, 2005	6.790	6.809	6.712	6.783	378,556	+0.00(+0.05%)
May 16, 2005	6.745	6.798	6.742	6.779	231,697	+0.02(+0.33%)
May 13, 2005	6.760	6.760	6.716	6.757	491,585	+0.00(+0.00%)
May 12, 2005	6.872	6.879	6.742	6.757	386,878	-0.10(-1.52%)
May 11, 2005	6.917	6.965	6.850	6.861	322,980	-0.09(-1.34%)
May 10, 2005	6.973	7.002	6.920	6.954	267,942	-0.04(-0.59%)
May 09, 2005	6.932	6.999	6.894	6.995	237,335	+0.07(+0.97%)
May 06, 2005	6.932	6.935	6.853	6.928	242,436	+0.01(+0.11%)
May 05, 2005	6.943	6.950	6.891	6.920	216,394	-0.01(-0.16%)
May 04, 2005	6.954	6.980	6.879	6.932	316,537	+0.00(+0.00%)
May 03, 2005	7.002	7.017	6.932	6.932	288,883	-0.07(-1.01%)
May 02, 2005	6.958	7.017	6.939	7.002	358,151	+0.02(+0.32%)
Apr 29, 2005	6.928	6.984	6.887	6.980	336,941	+0.07(+1.02%)
Apr 28, 2005	6.879	6.980	6.865	6.909	340,163	+0.03(+0.43%)
Apr 27, 2005	6.786	6.891	6.764	6.879	337,210	+0.12(+1.71%)
Apr 26, 2005	6.835	6.853	6.757	6.764	484,336	-0.02(-0.27%)
Apr 25, 2005	6.909	6.947	6.764	6.783	368,890	-0.07(-1.09%)
Apr 22, 2005	6.861	6.879	6.831	6.857	277,339	-0.01(-0.16%)
Apr 21, 2005	6.906	6.947	6.857	6.868	252,907	-0.06(-0.86%)
Apr 20, 2005	6.898	6.976	6.898	6.928	221,495	+0.01(+0.22%)
Apr 19, 2005	6.857	6.928	6.846	6.913	327,276	+0.01(+0.16%)
Apr 18, 2005	6.868	6.961	6.835	6.902	431,178	-0.00(-0.05%)
Apr 15, 2005	6.980	7.002	6.827	6.906	377,482	-0.07(-1.07%)
Apr 14, 2005	6.965	6.991	6.917	6.980	361,373	-0.02(-0.27%)
Apr 13, 2005	7.032	7.110	6.976	6.999	305,261	-0.07(-1.05%)
Apr 12, 2005	7.125	7.144	7.017	7.073	257,471	-0.05(-0.68%)
Apr 11, 2005	7.177	7.181	7.110	7.122	202,433	-0.03(-0.42%)
Apr 08, 2005	7.185	7.189	7.118	7.151	234,114	-0.03(-0.41%)
Apr 07, 2005	7.170	7.189	7.151	7.181	174,511	+0.01(+0.16%)
Apr 06, 2005	7.148	7.181	7.125	7.170	225,791	+0.03(+0.42%)
Apr 05, 2005	7.122	7.163	7.107	7.140	200,822	-0.00(-0.05%)
Apr 04, 2005	7.129	7.151	7.092	7.144	235,188	+0.02(+0.26%)

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.