Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	4.099	4.113	4.083	4.104	432,922	+0.01(+0.28%)
Jul 28, 2005	4.067	4.106	4.058	4.092	598,760	+0.03(+0.62%)
Jul 27, 2005	4.056	4.079	4.056	4.067	420,703	+0.01(+0.23%)
Jul 26, 2005	4.092	4.102	4.056	4.058	892,030	-0.03(-0.84%)
Jul 25, 2005	4.106	4.106	4.070	4.092	706,118	+0.00(+0.06%)
Jul 22, 2005	4.104	4.113	4.081	4.090	384,480	+0.00(+0.11%)
Jul 21, 2005	4.113	4.120	4.083	4.086	587,850	-0.04(-0.89%)
Jul 20, 2005	4.090	4.122	4.083	4.122	811,294	+0.03(+0.78%)
Jul 19, 2005	4.074	4.113	4.074	4.090	539,408	+0.02(+0.45%)
Jul 18, 2005	4.067	4.122	4.063	4.072	822,204	+0.01(+0.34%)
Jul 15, 2005	4.097	4.099	4.056	4.058	455,616	-0.02(-0.39%)
Jul 14, 2005	4.095	4.098	4.067	4.074	757,615	-0.00(-0.12%)
Jul 13, 2005	4.090	4.108	4.070	4.079	456,489	-0.05(-1.11%)
Jul 12, 2005	4.152	4.152	4.113	4.125	514,968	-0.02(-0.55%)
Jul 11, 2005	4.150	4.159	4.125	4.147	440,341	+0.01(+0.28%)
Jul 08, 2005	4.170	4.170	4.129	4.136	350,004	-0.01(-0.28%)
Jul 07, 2005	4.168	4.170	4.136	4.147	533,734	-0.02(-0.55%)
Jul 06, 2005	4.184	4.184	4.159	4.170	462,162	+0.00(+0.00%)
Jul 05, 2005	4.102	4.180	4.097	4.170	887,230	+0.05(+1.34%)
Jul 01, 2005	4.065	4.115	4.056	4.115	473,073	+0.06(+1.53%)
Jun 30, 2005	4.031	4.053	4.019	4.053	521,951	+0.05(+1.14%)
Jun 29, 2005	4.010	4.037	4.003	4.008	556,428	-0.00(-0.06%)
Jun 28, 2005	3.987	4.017	3.982	4.010	623,199	+0.02(+0.57%)
Jun 27, 2005	4.017	4.021	3.976	3.987	744,086	-0.03(-0.74%)
Jun 24, 2005	4.044	4.047	4.010	4.017	619,708	-0.02(-0.40%)
Jun 23, 2005	4.049	4.056	4.012	4.033	708,300	-0.02(-0.40%)
Jun 22, 2005	4.079	4.090	4.044	4.049	759,360	-0.03(-0.67%)
Jun 21, 2005	4.079	4.090	4.056	4.076	669,895	-0.00(-0.06%)
Jun 20, 2005	4.092	4.108	4.074	4.079	616,653	-0.01(-0.34%)
Jun 17, 2005	4.083	4.102	4.073	4.092	503,185	+0.03(+0.62%)
Jun 16, 2005	4.056	4.090	4.049	4.067	521,515	+0.01(+0.17%)
Jun 15, 2005	4.056	4.079	4.044	4.060	643,711	-0.03(-0.67%)
Jun 14, 2005	4.083	4.090	4.074	4.088	610,543	-0.00(-0.06%)
Jun 13, 2005	4.090	4.106	4.081	4.090	700,881	+0.01(+0.17%)
Jun 10, 2005	4.097	4.097	4.079	4.083	301,998	-0.01(-0.34%)
Jun 09, 2005	4.088	4.097	4.056	4.097	753,687	+0.01(+0.22%)
Jun 08, 2005	4.106	4.108	4.072	4.088	441,651	+0.00(+0.02%)
Jun 07, 2005	4.102	4.111	4.086	4.087	580,430	-0.01(-0.36%)
Jun 06, 2005	4.063	4.125	4.063	4.102	1,141,223	+0.04(+0.96%)
Jun 03, 2005	4.074	4.079	4.056	4.063	814,785	-0.01(-0.28%)
Jun 02, 2005	4.056	4.076	4.051	4.074	430,740	+0.01(+0.23%)
Jun 01, 2005	4.074	4.079	4.049	4.065	384,044	-0.01(-0.22%)
May 31, 2005	4.033	4.074	4.028	4.074	751,068	+0.05(+1.31%)
May 27, 2005	4.044	4.056	4.010	4.021	754,123	-0.03(-0.74%)
May 26, 2005	4.028	4.051	3.998	4.051	751,068	+0.03(+0.68%)
May 25, 2005	4.021	4.053	3.996	4.024	559,483	+0.01(+0.34%)
May 24, 2005	4.040	4.063	3.976	4.010	1,367,285	-0.05(-1.13%)
May 23, 2005	4.099	4.106	4.033	4.056	530,679	-0.04(-1.06%)
May 20, 2005	4.063	4.099	4.063	4.099	522,824	+0.04(+0.90%)
May 19, 2005	4.097	4.125	4.033	4.063	549,881	-0.04(-1.06%)
May 18, 2005	4.147	4.147	4.090	4.106	559,919	-0.05(-1.21%)
May 17, 2005	4.147	4.161	4.147	4.157	284,105	+0.01(+0.22%)
May 16, 2005	4.136	4.182	4.127	4.147	385,790	-0.01(-0.28%)
May 13, 2005	4.180	4.189	4.147	4.159	526,315	-0.01(-0.22%)
May 12, 2005	4.168	4.191	4.166	4.168	327,747	-0.00(-0.11%)
May 11, 2005	4.161	4.182	4.152	4.173	375,316	-0.00(-0.11%)
May 10, 2005	4.161	4.182	4.161	4.177	358,732	-0.00(-0.11%)
May 09, 2005	4.161	4.191	4.152	4.182	621,017	+0.02(+0.50%)
May 06, 2005	4.143	4.170	4.134	4.161	380,116	+0.00(+0.11%)
May 05, 2005	4.186	4.186	4.129	4.157	472,200	-0.02(-0.55%)
May 04, 2005	4.152	4.191	4.147	4.180	541,153	+0.03(+0.61%)
May 03, 2005	4.175	4.177	4.147	4.154	315,091	-0.02(-0.44%)

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.