Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	6.186	6.196	6.157	6.172	233,010	+0.00(+0.00%)
Jun 29, 2005	6.162	6.196	6.128	6.172	458,630	+0.01(+0.16%)
Jun 28, 2005	6.162	6.186	6.147	6.162	241,017	-0.01(-0.16%)
Jun 27, 2005	6.137	6.172	6.128	6.172	355,777	+0.03(+0.56%)
Jun 24, 2005	6.137	6.172	6.108	6.137	441,385	-0.01(-0.24%)
Jun 23, 2005	6.128	6.176	6.123	6.152	246,354	+0.00(+0.00%)
Jun 22, 2005	6.157	6.181	6.147	6.152	254,771	-0.01(-0.16%)
Jun 21, 2005	6.137	6.186	6.108	6.162	306,711	+0.02(+0.40%)
Jun 20, 2005	6.137	6.215	6.118	6.137	229,520	+0.00(+0.00%)
Jun 17, 2005	6.133	6.142	6.089	6.137	213,712	+0.04(+0.64%)
Jun 16, 2005	6.074	6.113	6.069	6.099	369,737	+0.02(+0.40%)
Jun 15, 2005	6.099	6.118	6.064	6.074	317,181	-0.01(-0.24%)
Jun 14, 2005	6.113	6.142	6.079	6.089	306,506	-0.02(-0.40%)
Jun 13, 2005	6.191	6.196	6.103	6.113	399,094	-0.09(-1.49%)
Jun 10, 2005	6.220	6.220	6.162	6.206	335,453	+0.00(+0.00%)
Jun 09, 2005	6.196	6.245	6.191	6.206	215,149	-0.02(-0.31%)
Jun 08, 2005	6.215	6.235	6.191	6.225	272,427	+0.01(+0.24%)
Jun 07, 2005	6.225	6.259	6.201	6.211	168,342	-0.00(-0.08%)
Jun 06, 2005	6.259	6.303	6.191	6.215	275,096	-0.04(-0.70%)
Jun 03, 2005	6.215	6.274	6.215	6.259	358,651	+0.05(+0.78%)
Jun 02, 2005	6.211	6.250	6.201	6.211	266,473	+0.01(+0.16%)
Jun 01, 2005	6.152	6.220	6.152	6.201	326,214	+0.03(+0.55%)
May 31, 2005	6.157	6.172	6.128	6.167	180,454	+0.04(+0.64%)
May 27, 2005	6.074	6.128	6.050	6.128	282,486	+0.06(+1.04%)
May 26, 2005	6.108	6.128	6.060	6.064	567,437	-0.04(-0.72%)
May 25, 2005	6.113	6.147	6.103	6.108	609,317	-0.01(-0.24%)
May 24, 2005	6.108	6.162	6.103	6.123	679,528	+0.01(+0.24%)
May 23, 2005	6.113	6.128	6.099	6.108	416,955	-0.00(-0.08%)
May 20, 2005	6.137	6.167	6.113	6.113	453,087	-0.02(-0.40%)
May 19, 2005	6.157	6.157	6.118	6.137	330,115	-0.01(-0.24%)
May 18, 2005	6.094	6.152	6.094	6.152	200,163	+0.04(+0.72%)
May 17, 2005	6.094	6.123	6.079	6.108	382,055	+0.01(+0.24%)
May 16, 2005	6.103	6.137	6.074	6.094	252,103	-0.02(-0.32%)
May 13, 2005	6.099	6.128	6.099	6.113	194,414	-0.00(-0.08%)
May 12, 2005	6.123	6.128	6.064	6.118	286,387	+0.00(+0.08%)
May 11, 2005	6.142	6.167	6.064	6.113	729,415	-0.04(-0.71%)
May 10, 2005	6.172	6.181	6.137	6.157	217,613	-0.02(-0.39%)
May 09, 2005	6.152	6.181	6.123	6.181	235,268	+0.05(+0.79%)
May 06, 2005	6.152	6.181	6.123	6.133	219,461	-0.04(-0.63%)
May 05, 2005	6.220	6.225	6.157	6.172	250,665	-0.03(-0.55%)
May 04, 2005	6.181	6.211	6.162	6.206	261,136	+0.03(+0.47%)
May 03, 2005	6.225	6.235	6.167	6.176	281,255	-0.02(-0.31%)
May 02, 2005	6.196	6.230	6.162	6.196	309,996	+0.01(+0.16%)
Apr 29, 2005	6.211	6.225	6.186	6.186	200,984	+0.01(+0.16%)
Apr 28, 2005	6.201	6.230	6.167	6.176	159,925	-0.01(-0.16%)
Apr 27, 2005	6.196	6.215	6.157	6.186	246,354	+0.03(+0.47%)
Apr 26, 2005	6.264	6.264	6.142	6.157	318,618	-0.09(-1.40%)
Apr 25, 2005	6.284	6.327	6.220	6.245	353,724	-0.07(-1.08%)
Apr 22, 2005	6.259	6.332	6.245	6.313	291,314	+0.04(+0.70%)
Apr 21, 2005	6.284	6.303	6.235	6.269	229,520	+0.01(+0.16%)
Apr 20, 2005	6.323	6.342	6.254	6.259	300,142	-0.05(-0.85%)
Apr 19, 2005	6.211	6.323	6.201	6.313	192,156	+0.10(+1.57%)
Apr 18, 2005	6.186	6.279	6.152	6.215	310,201	+0.06(+0.95%)
Apr 15, 2005	6.128	6.186	6.118	6.157	211,249	+0.01(+0.16%)
Apr 14, 2005	6.186	6.196	6.123	6.147	308,969	-0.02(-0.39%)
Apr 13, 2005	6.186	6.235	6.167	6.172	341,611	-0.04(-0.63%)
Apr 12, 2005	6.211	6.274	6.206	6.211	250,460	+0.00(+0.00%)
Apr 11, 2005	6.313	6.313	6.211	6.211	288,235	-0.10(-1.62%)
Apr 08, 2005	6.357	6.381	6.284	6.313	209,401	-0.04(-0.61%)
Apr 07, 2005	6.391	6.415	6.327	6.352	233,421	-0.05(-0.84%)
Apr 06, 2005	6.362	6.464	6.362	6.405	237,116	+0.02(+0.31%)
Apr 05, 2005	6.556	6.556	6.366	6.386	410,796	-0.07(-1.13%)
Apr 04, 2005	6.449	6.498	6.405	6.459	243,480	+0.03(+0.45%)

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.