Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	5.333	5.583	5.333	5.480	1,063,200	+0.15(+2.75%)
Jul 28, 2005	5.750	5.750	5.267	5.333	4,008,000	+0.13(+2.56%)
Jul 27, 2005	5.183	5.233	5.087	5.200	994,500	+0.04(+0.84%)
Jul 26, 2005	5.113	5.173	5.020	5.157	347,100	+0.04(+0.85%)
Jul 25, 2005	5.183	5.283	5.060	5.113	260,700	-0.09(-1.67%)
Jul 22, 2005	4.917	5.267	4.917	5.200	731,100	+0.29(+5.91%)
Jul 21, 2005	4.993	4.993	4.900	4.910	217,500	-0.07(-1.41%)
Jul 20, 2005	4.927	4.980	4.863	4.980	495,300	+0.02(+0.40%)
Jul 19, 2005	4.933	4.967	4.867	4.960	1,003,200	+0.17(+3.55%)
Jul 18, 2005	4.817	4.817	4.687	4.790	197,100	-0.06(-1.24%)
Jul 15, 2005	4.750	4.863	4.693	4.850	338,100	+0.09(+1.82%)
Jul 14, 2005	4.753	4.867	4.753	4.763	241,500	-0.02(-0.49%)
Jul 13, 2005	4.853	4.880	4.647	4.787	690,300	-0.10(-2.05%)
Jul 12, 2005	4.903	4.913	4.843	4.887	516,900	-0.05(-1.01%)
Jul 11, 2005	4.933	4.983	4.860	4.937	311,100	+0.04(+0.75%)
Jul 08, 2005	4.793	4.950	4.710	4.900	273,000	+0.10(+2.08%)
Jul 07, 2005	4.853	4.853	4.653	4.800	455,700	-0.09(-1.77%)
Jul 06, 2005	4.940	4.953	4.820	4.887	501,300	-0.03(-0.61%)
Jul 05, 2005	4.833	4.933	4.820	4.917	369,000	+0.14(+3.00%)
Jul 01, 2005	4.750	4.795	4.723	4.773	447,600	+0.02(+0.42%)
Jun 30, 2005	4.767	4.800	4.703	4.753	281,100	-0.01(-0.21%)
Jun 29, 2005	4.787	4.800	4.750	4.763	200,100	-0.04(-0.76%)
Jun 28, 2005	4.580	4.803	4.580	4.800	470,100	+0.22(+4.80%)
Jun 27, 2005	4.613	4.630	4.517	4.580	217,500	-0.03(-0.58%)
Jun 24, 2005	4.687	4.687	4.607	4.607	504,900	-0.08(-1.71%)
Jun 23, 2005	4.833	4.833	4.667	4.687	277,500	-0.15(-3.03%)
Jun 22, 2005	4.827	4.967	4.760	4.833	223,500	+0.02(+0.35%)
Jun 21, 2005	4.750	4.863	4.723	4.817	344,100	+0.08(+1.62%)
Jun 20, 2005	4.733	4.740	4.650	4.740	288,000	-0.01(-0.28%)
Jun 17, 2005	4.800	4.800	4.707	4.753	559,500	+0.00(+0.00%)
Jun 16, 2005	4.733	4.833	4.733	4.753	1,347,300	+0.01(+0.28%)
Jun 15, 2005	4.500	4.783	4.500	4.740	1,740,600	+0.32(+7.32%)
Jun 14, 2005	4.357	4.430	4.343	4.417	695,700	+0.07(+1.53%)
Jun 13, 2005	4.350	4.383	4.317	4.350	223,200	-0.03(-0.68%)
Jun 10, 2005	4.493	4.517	4.317	4.380	267,600	-0.13(-2.95%)
Jun 09, 2005	4.317	4.590	4.317	4.513	588,600	+0.21(+4.88%)
Jun 08, 2005	4.340	4.450	4.297	4.303	491,100	-0.00(-0.08%)
Jun 07, 2005	4.283	4.360	4.283	4.307	261,600	+0.02(+0.47%)
Jun 06, 2005	4.307	4.310	4.203	4.287	201,300	-0.01(-0.16%)
Jun 03, 2005	4.367	4.367	4.270	4.293	247,800	-0.11(-2.42%)
Jun 02, 2005	4.210	4.433	4.203	4.400	339,900	+0.19(+4.51%)
Jun 01, 2005	4.223	4.240	4.113	4.210	398,700	-0.01(-0.32%)
May 31, 2005	4.230	4.233	4.183	4.223	336,000	-0.02(-0.39%)
May 27, 2005	4.190	4.290	4.170	4.240	261,000	+0.04(+0.87%)
May 26, 2005	4.127	4.203	4.127	4.203	215,100	+0.11(+2.60%)
May 25, 2005	4.077	4.157	4.037	4.097	384,900	-0.01(-0.32%)
May 24, 2005	4.003	4.127	3.970	4.110	320,100	+0.11(+2.66%)
May 23, 2005	4.057	4.067	3.903	4.003	707,700	-0.09(-2.12%)
May 20, 2005	4.133	4.137	4.067	4.090	533,100	-0.04(-1.05%)
May 19, 2005	4.023	4.187	4.003	4.133	474,900	+0.11(+2.82%)
May 18, 2005	3.900	4.020	3.890	4.020	648,900	+0.15(+3.97%)
May 17, 2005	3.833	3.890	3.833	3.867	643,500	+0.04(+0.96%)
May 16, 2005	3.843	3.880	3.733	3.830	383,400	+0.00(+0.00%)
May 13, 2005	3.847	3.890	3.727	3.830	550,500	-0.02(-0.43%)
May 12, 2005	3.993	4.007	3.740	3.847	682,200	-0.14(-3.51%)
May 11, 2005	3.993	4.033	3.957	3.987	451,800	+0.03(+0.76%)
May 10, 2005	4.127	4.127	3.953	3.957	392,100	-0.17(-4.12%)
May 09, 2005	4.083	4.160	4.067	4.127	299,400	+0.01(+0.24%)
May 06, 2005	4.197	4.217	4.067	4.117	680,700	-0.08(-1.83%)
May 05, 2005	4.103	4.193	4.100	4.193	406,200	+0.12(+2.95%)
May 04, 2005	4.307	4.320	4.073	4.073	684,300	-0.24(-5.56%)
May 03, 2005	4.283	4.363	4.243	4.313	625,800	+0.08(+1.89%)

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.