Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	5.030	5.250	5.030	5.180	47,500	+0.11(+2.17%)
Jul 28, 2006	5.010	5.090	5.010	5.070	6,700	+0.02(+0.40%)
Jul 27, 2006	5.100	5.150	5.040	5.050	17,100	-0.06(-1.17%)
Jul 26, 2006	5.170	5.190	5.100	5.110	18,000	-0.11(-2.11%)
Jul 25, 2006	5.100	5.260	5.100	5.220	19,300	+0.04(+0.77%)
Jul 24, 2006	5.160	5.360	5.100	5.180	92,200	-0.03(-0.58%)
Jul 21, 2006	5.240	5.250	5.150	5.210	7,400	-0.04(-0.76%)
Jul 20, 2006	5.310	5.350	5.170	5.250	15,600	-0.08(-1.50%)
Jul 19, 2006	5.270	5.390	5.250	5.330	22,200	+0.09(+1.72%)
Jul 18, 2006	5.250	5.350	5.200	5.240	42,100	-0.07(-1.32%)
Jul 17, 2006	5.100	5.350	5.000	5.310	89,300	+0.17(+3.31%)
Jul 14, 2006	5.100	5.220	5.090	5.140	43,400	+0.01(+0.19%)
Jul 13, 2006	5.190	5.290	5.130	5.130	32,300	-0.16(-3.02%)
Jul 12, 2006	5.200	5.350	5.200	5.290	18,000	+0.04(+0.76%)
Jul 11, 2006	5.120	5.340	5.090	5.250	68,100	+0.07(+1.35%)
Jul 10, 2006	5.170	5.300	5.060	5.180	146,100	-0.04(-0.77%)
Jul 07, 2006	5.200	5.290	5.150	5.220	27,400	-0.08(-1.51%)
Jul 06, 2006	5.130	5.300	4.990	5.300	105,800	+0.17(+3.31%)
Jul 05, 2006	4.790	5.130	4.700	5.130	153,600	+0.25(+5.12%)
Jul 03, 2006	4.970	5.100	4.760	4.880	94,600	-0.13(-2.59%)
Jun 30, 2006	4.900	5.010	4.520	5.010	2,000,200	+0.18(+3.73%)
Jun 29, 2006	4.780	4.900	4.620	4.830	164,600	-0.05(-1.02%)
Jun 28, 2006	4.630	4.920	4.510	4.880	110,300	+0.15(+3.17%)
Jun 27, 2006	4.830	4.900	4.450	4.730	73,000	-0.16(-3.27%)
Jun 26, 2006	4.650	4.900	4.500	4.890	153,900	+0.32(+7.00%)
Jun 23, 2006	4.650	4.720	4.500	4.570	61,400	-0.03(-0.65%)
Jun 22, 2006	4.800	4.870	4.560	4.600	119,500	-0.25(-5.15%)
Jun 21, 2006	4.700	4.960	4.697	4.850	123,700	+0.15(+3.19%)
Jun 20, 2006	5.080	5.110	4.630	4.700	179,200	-0.38(-7.48%)
Jun 19, 2006	5.060	5.240	5.020	5.080	172,000	+0.01(+0.20%)
Jun 16, 2006	5.230	5.230	5.050	5.070	402,200	-0.16(-3.06%)
Jun 15, 2006	5.160	5.260	5.080	5.230	31,300	+0.13(+2.55%)
Jun 14, 2006	5.080	5.170	5.050	5.100	19,900	+0.00(+0.00%)
Jun 13, 2006	5.220	5.320	5.070	5.100	79,400	-0.12(-2.30%)
Jun 12, 2006	5.050	5.310	5.050	5.220	98,100	+0.17(+3.37%)
Jun 09, 2006	5.200	5.200	5.050	5.050	25,400	-0.12(-2.32%)
Jun 08, 2006	5.010	5.180	4.940	5.170	57,500	+0.15(+2.99%)
Jun 07, 2006	5.030	5.220	5.000	5.020	38,300	-0.06(-1.18%)
Jun 06, 2006	5.060	5.200	5.000	5.080	59,600	+0.00(+0.00%)
Jun 05, 2006	5.150	5.350	5.080	5.080	99,300	-0.16(-3.05%)
Jun 02, 2006	5.300	5.300	5.180	5.240	57,300	-0.03(-0.57%)
Jun 01, 2006	5.230	5.300	5.170	5.270	69,400	-0.01(-0.19%)
May 31, 2006	5.170	5.310	5.100	5.280	70,400	+0.16(+3.13%)
May 30, 2006	5.150	5.290	5.080	5.120	74,800	-0.12(-2.29%)
May 26, 2006	5.240	5.250	5.160	5.240	31,600	+0.03(+0.58%)
May 25, 2006	5.200	5.240	5.080	5.210	50,100	+0.10(+1.96%)
May 24, 2006	5.020	5.180	5.010	5.110	46,100	+0.03(+0.59%)
May 23, 2006	5.230	5.290	5.070	5.080	62,700	-0.10(-1.93%)
May 22, 2006	5.050	5.260	5.010	5.180	53,600	+0.08(+1.57%)
May 19, 2006	5.000	5.250	4.930	5.100	46,700	+0.05(+0.99%)
May 18, 2006	5.100	5.250	5.040	5.050	21,300	-0.11(-2.13%)
May 17, 2006	5.030	5.240	5.000	5.160	49,400	+0.10(+1.98%)
May 16, 2006	5.070	5.130	5.040	5.060	31,600	+0.05(+1.00%)
May 15, 2006	4.920	5.090	4.880	5.010	71,600	+0.10(+2.04%)
May 12, 2006	4.950	5.120	4.900	4.910	75,000	-0.05(-1.01%)
May 11, 2006	5.200	5.260	4.960	4.960	82,700	-0.25(-4.80%)
May 10, 2006	5.250	5.350	5.200	5.210	39,900	-0.11(-2.07%)
May 09, 2006	5.370	5.390	5.200	5.320	29,600	+0.02(+0.38%)
May 08, 2006	5.200	5.400	5.100	5.300	34,100	+0.03(+0.57%)
May 05, 2006	5.180	5.300	5.100	5.270	25,600	+0.12(+2.33%)
May 04, 2006	5.150	5.200	5.070	5.150	19,400	+0.05(+0.98%)
May 03, 2006	5.200	5.250	5.060	5.100	32,200	-0.08(-1.54%)
May 02, 2006	5.160	5.320	5.120	5.180	37,600	+0.00(+0.00%)

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.

bottom clear

About Us