Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	9.300	9.370	9.050	9.200	57,500	+0.00(+0.00%)
Jun 29, 2005	9.100	9.250	8.830	9.200	272,200	+0.10(+1.10%)
Jun 28, 2005	9.210	9.250	9.100	9.100	51,500	-0.15(-1.62%)
Jun 27, 2005	9.200	9.250	9.120	9.250	18,000	+0.01(+0.11%)
Jun 24, 2005	9.220	9.280	9.220	9.240	8,700	+0.02(+0.22%)
Jun 23, 2005	9.100	9.250	9.010	9.220	34,500	+0.01(+0.11%)
Jun 22, 2005	9.300	9.350	9.000	9.210	74,000	-0.13(-1.39%)
Jun 21, 2005	9.400	9.400	9.150	9.340	40,500	+0.04(+0.43%)
Jun 20, 2005	9.060	9.350	9.000	9.300	86,400	+0.32(+3.56%)
Jun 17, 2005	9.020	9.030	8.950	8.980	19,200	-0.03(-0.33%)
Jun 16, 2005	8.900	9.010	8.850	9.010	521,700	+0.00(+0.00%)
Jun 15, 2005	9.000	9.240	8.980	9.010	47,100	-0.04(-0.44%)
Jun 14, 2005	8.600	9.080	8.600	9.050	177,800	+0.40(+4.62%)
Jun 13, 2005	8.498	8.690	8.400	8.650	41,700	+0.15(+1.76%)
Jun 10, 2005	8.400	8.540	8.200	8.500	376,000	+0.07(+0.83%)
Jun 09, 2005	8.250	8.440	8.250	8.430	19,900	+0.15(+1.81%)
Jun 08, 2005	8.300	8.300	8.170	8.280	31,600	-0.07(-0.84%)
Jun 07, 2005	8.350	8.450	8.340	8.350	22,200	+0.01(+0.12%)
Jun 06, 2005	8.370	8.450	8.200	8.340	47,900	+0.02(+0.24%)
Jun 03, 2005	7.900	8.340	7.900	8.320	395,000	+0.32(+4.00%)
Jun 02, 2005	7.770	8.000	7.761	8.000	7,300	+0.19(+2.43%)
Jun 01, 2005	7.900	7.900	7.770	7.810	37,700	-0.14(-1.76%)
May 31, 2005	7.900	8.000	7.860	7.950	9,100	+0.06(+0.76%)
May 27, 2005	7.950	7.950	7.850	7.890	8,700	-0.11(-1.38%)
May 26, 2005	7.960	8.000	7.960	8.000	5,400	+0.04(+0.50%)
May 25, 2005	7.840	7.980	7.800	7.960	31,600	+0.11(+1.40%)
May 24, 2005	7.800	7.850	7.750	7.850	4,700	+0.00(+0.00%)
May 23, 2005	7.800	7.910	7.800	7.850	11,000	+0.10(+1.29%)
May 20, 2005	7.800	7.800	7.750	7.750	8,100	+0.00(+0.00%)
May 19, 2005	7.700	7.830	7.700	7.750	74,000	+0.00(+0.00%)
May 18, 2005	7.950	7.950	7.730	7.750	39,800	-0.18(-2.27%)
May 17, 2005	7.740	7.930	7.690	7.930	13,400	+0.22(+2.85%)
May 16, 2005	7.750	7.800	7.700	7.710	19,200	-0.03(-0.39%)
May 13, 2005	7.500	7.950	7.450	7.740	107,200	+0.24(+3.20%)
May 12, 2005	7.560	7.560	7.250	7.500	52,100	-0.11(-1.45%)
May 11, 2005	7.710	7.710	7.560	7.610	66,200	-0.09(-1.17%)
May 10, 2005	7.950	7.980	7.700	7.700	19,100	-0.32(-3.99%)
May 09, 2005	7.990	8.050	7.980	8.020	4,500	+0.03(+0.38%)
May 06, 2005	7.950	8.100	7.950	7.990	7,900	+0.00(+0.00%)
May 05, 2005	7.950	8.000	7.860	7.990	14,400	-0.01(-0.12%)
May 04, 2005	8.020	8.100	7.870	8.000	15,100	-0.12(-1.48%)
May 03, 2005	8.120	8.120	8.040	8.120	27,900	+0.00(+0.00%)
May 02, 2005	7.950	8.190	7.900	8.120	40,900	+0.17(+2.14%)
Apr 29, 2005	7.880	8.000	7.860	7.950	10,000	+0.05(+0.63%)
Apr 28, 2005	7.950	7.950	7.810	7.900	45,400	-0.10(-1.25%)
Apr 27, 2005	7.850	8.000	7.790	8.000	14,400	+0.20(+2.56%)
Apr 26, 2005	7.750	7.810	7.610	7.800	98,800	-0.02(-0.26%)
Apr 25, 2005	7.750	7.980	7.750	7.820	18,200	+0.14(+1.82%)
Apr 22, 2005	7.630	7.950	7.630	7.680	24,900	+0.06(+0.79%)
Apr 21, 2005	7.800	7.800	7.500	7.620	21,700	-0.15(-1.93%)
Apr 20, 2005	7.788	7.788	7.740	7.770	12,900	+0.02(+0.26%)
Apr 19, 2005	7.700	7.790	7.640	7.750	24,100	+0.11(+1.44%)
Apr 18, 2005	7.690	7.750	7.530	7.640	41,000	-0.11(-1.42%)
Apr 15, 2005	7.750	7.800	7.620	7.750	18,700	+0.00(+0.00%)
Apr 14, 2005	7.690	7.750	7.500	7.750	40,800	+0.06(+0.78%)
Apr 13, 2005	7.570	7.740	7.520	7.690	40,900	+0.00(+0.00%)
Apr 12, 2005	7.800	7.820	7.620	7.690	44,800	-0.06(-0.77%)
Apr 11, 2005	8.000	8.030	7.700	7.750	36,400	-0.28(-3.49%)
Apr 08, 2005	8.040	8.040	7.900	8.030	26,900	-0.07(-0.86%)
Apr 07, 2005	7.950	8.250	7.950	8.100	14,100	+0.08(+1.00%)
Apr 06, 2005	8.050	8.160	8.000	8.020	66,800	-0.12(-1.47%)
Apr 05, 2005	8.430	8.430	8.140	8.140	18,400	-0.26(-3.10%)
Apr 04, 2005	8.270	8.450	8.250	8.400	22,300	+0.09(+1.08%)

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