Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.990	7.000	6.780	6.780	32,000	-0.21(-3.00%)
Jul 28, 2005	6.900	7.000	6.750	6.990	61,600	+0.10(+1.45%)
Jul 27, 2005	6.900	6.900	6.770	6.890	30,600	+0.03(+0.44%)
Jul 26, 2005	6.900	6.900	6.660	6.860	47,200	+0.00(+0.00%)
Jul 25, 2005	6.900	6.900	6.770	6.860	45,100	-0.03(-0.44%)
Jul 22, 2005	6.720	6.900	6.710	6.890	49,500	+0.22(+3.30%)
Jul 21, 2005	6.800	6.980	6.670	6.670	54,200	-0.07(-1.04%)
Jul 20, 2005	6.670	6.800	6.510	6.740	58,700	+0.17(+2.59%)
Jul 19, 2005	6.350	6.730	6.300	6.570	56,900	+0.27(+4.29%)
Jul 18, 2005	6.400	6.500	6.210	6.300	41,100	-0.08(-1.25%)
Jul 15, 2005	6.300	6.430	6.170	6.380	52,100	+0.03(+0.47%)
Jul 14, 2005	6.490	6.580	6.330	6.350	57,100	-0.10(-1.55%)
Jul 13, 2005	6.600	6.700	6.430	6.450	62,400	-0.24(-3.59%)
Jul 12, 2005	6.700	7.000	6.560	6.690	71,100	+0.02(+0.30%)
Jul 11, 2005	6.480	6.700	6.470	6.670	99,600	+0.18(+2.77%)
Jul 08, 2005	6.300	6.600	6.200	6.490	85,100	+0.19(+3.02%)
Jul 07, 2005	6.040	6.370	6.000	6.300	52,600	+0.20(+3.28%)
Jul 06, 2005	6.350	6.350	6.080	6.100	22,700	-0.26(-4.09%)
Jul 05, 2005	6.050	6.360	6.040	6.360	42,700	+0.22(+3.58%)
Jul 01, 2005	6.100	6.160	6.010	6.140	24,200	+0.04(+0.66%)
Jun 30, 2005	6.150	6.250	6.010	6.100	45,200	-0.05(-0.81%)
Jun 29, 2005	6.110	6.240	6.050	6.150	33,700	-0.04(-0.65%)
Jun 28, 2005	6.050	6.200	6.000	6.190	44,800	+0.13(+2.15%)
Jun 27, 2005	6.070	6.100	5.800	6.060	39,000	-0.09(-1.46%)
Jun 24, 2005	5.900	6.150	5.800	6.150	111,800	+0.25(+4.24%)
Jun 23, 2005	6.180	6.220	5.900	5.900	44,800	-0.29(-4.68%)
Jun 22, 2005	6.130	6.190	6.030	6.190	31,500	+0.14(+2.31%)
Jun 21, 2005	6.180	6.220	5.900	6.050	47,600	-0.07(-1.14%)
Jun 20, 2005	6.150	6.190	6.040	6.120	25,300	-0.01(-0.16%)
Jun 17, 2005	6.220	6.250	6.050	6.130	114,900	-0.07(-1.13%)
Jun 16, 2005	6.040	6.200	6.030	6.200	34,500	+0.11(+1.81%)
Jun 15, 2005	6.000	6.140	5.900	6.090	60,700	+0.12(+2.01%)
Jun 14, 2005	5.830	6.060	5.810	5.970	56,600	+0.11(+1.88%)
Jun 13, 2005	5.880	5.900	5.710	5.860	22,200	-0.02(-0.34%)
Jun 10, 2005	5.900	5.900	5.710	5.880	20,400	-0.01(-0.17%)
Jun 09, 2005	5.720	5.890	5.710	5.890	22,100	+0.14(+2.43%)
Jun 08, 2005	5.640	5.880	5.600	5.750	46,400	+0.08(+1.41%)
Jun 07, 2005	5.690	5.740	5.640	5.670	30,100	-0.03(-0.53%)
Jun 06, 2005	5.480	5.740	5.480	5.700	38,200	+0.11(+1.97%)
Jun 03, 2005	5.840	5.850	5.570	5.590	50,700	-0.19(-3.29%)
Jun 02, 2005	5.780	5.850	5.740	5.780	18,400	-0.04(-0.69%)
Jun 01, 2005	5.770	5.900	5.550	5.820	34,200	+0.03(+0.52%)
May 31, 2005	5.890	5.900	5.790	5.790	42,900	-0.06(-1.03%)
May 27, 2005	5.710	5.870	5.660	5.850	21,200	+0.14(+2.45%)
May 26, 2005	5.550	5.750	5.550	5.710	25,600	+0.16(+2.88%)
May 25, 2005	5.550	5.690	5.490	5.550	19,100	-0.07(-1.25%)
May 24, 2005	5.470	5.690	5.450	5.620	27,800	+0.11(+2.00%)
May 23, 2005	5.610	5.630	5.500	5.510	26,700	-0.05(-0.90%)
May 20, 2005	5.650	5.670	5.530	5.560	30,800	-0.04(-0.71%)
May 19, 2005	5.580	5.700	5.520	5.600	38,800	+0.04(+0.72%)
May 18, 2005	5.390	5.600	5.390	5.560	70,500	+0.21(+3.93%)
May 17, 2005	5.220	5.380	5.150	5.350	60,800	+0.09(+1.71%)
May 16, 2005	5.150	5.320	5.150	5.260	57,500	+0.13(+2.53%)
May 13, 2005	5.350	5.490	5.120	5.130	47,200	-0.22(-4.11%)
May 12, 2005	5.410	5.580	5.310	5.350	32,300	-0.16(-2.90%)
May 11, 2005	5.560	5.590	5.300	5.510	39,900	-0.04(-0.72%)
May 10, 2005	5.500	5.640	5.410	5.550	25,500	+0.00(+0.00%)
May 09, 2005	5.430	5.630	5.380	5.550	31,400	+0.12(+2.21%)
May 06, 2005	5.540	5.610	5.400	5.430	47,200	-0.07(-1.27%)
May 05, 2005	5.400	5.550	5.400	5.500	32,100	+0.01(+0.18%)
May 04, 2005	5.350	5.590	5.340	5.490	45,800	+0.19(+3.58%)
May 03, 2005	5.300	5.370	5.150	5.300	37,900	-0.05(-0.93%)

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