Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2005	6.178	6.279	6.080	6.159	70,205	-0.04(-0.60%)
Apr 29, 2005	6.402	6.402	6.196	6.196	24,599	-0.16(-2.59%)
Apr 28, 2005	6.384	6.384	6.346	6.361	20,427	+0.02(+0.35%)
Apr 27, 2005	6.384	6.399	6.283	6.339	24,061	+0.06(+1.01%)
Apr 26, 2005	6.268	6.391	6.253	6.275	42,433	+0.15(+2.51%)
Apr 25, 2005	6.159	6.230	5.957	6.122	15,035	+0.13(+2.12%)
Apr 22, 2005	6.151	6.151	5.901	5.994	44,970	-0.13(-2.08%)
Apr 21, 2005	6.151	6.151	5.994	6.122	26,160	+0.00(+0.00%)
Apr 20, 2005	5.991	6.208	5.990	6.122	47,508	+0.15(+2.51%)
Apr 19, 2005	6.043	6.151	5.785	5.972	28,341	+0.07(+1.27%)
Apr 18, 2005	5.803	6.140	5.710	5.897	90,114	+0.07(+1.29%)
Apr 15, 2005	5.822	6.215	5.713	5.822	230,782	-0.40(-6.44%)
Apr 14, 2005	6.747	6.747	5.541	6.223	259,690	-0.52(-7.67%)
Apr 13, 2005	6.837	7.076	6.736	6.739	39,837	-0.09(-1.37%)
Apr 12, 2005	6.983	7.084	6.590	6.833	145,786	-0.10(-1.40%)
Apr 11, 2005	6.837	7.076	6.833	6.930	46,844	+0.12(+1.70%)
Apr 08, 2005	6.908	6.923	6.780	6.814	9,360	-0.04(-0.65%)
Apr 07, 2005	6.803	6.900	6.709	6.859	33,099	+0.19(+2.80%)
Apr 06, 2005	7.024	7.024	6.590	6.672	61,877	-0.33(-4.71%)
Apr 05, 2005	6.912	7.001	6.829	7.001	75,045	+0.21(+3.08%)
Apr 04, 2005	6.721	6.915	6.590	6.792	80,903	+0.08(+1.23%)

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.