Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	4.973	4.973	4.925	4.961	2,914,765	-0.01(-0.24%)
Jul 29, 2004	5.021	5.044	4.913	4.973	3,782,309	-0.03(-0.53%)
Jul 28, 2004	4.956	5.016	4.941	4.999	4,420,761	-0.01(-0.24%)
Jul 27, 2004	4.987	5.035	4.977	5.011	3,521,920	+0.02(+0.48%)
Jul 26, 2004	5.056	5.076	4.987	4.987	2,522,095	-0.07(-1.37%)
Jul 23, 2004	5.071	5.080	5.025	5.056	2,868,028	-0.01(-0.28%)
Jul 22, 2004	5.092	5.092	5.047	5.071	3,305,347	-0.01(-0.28%)
Jul 21, 2004	5.176	5.179	5.080	5.085	7,114,363	-0.05(-1.03%)
Jul 20, 2004	5.171	5.200	5.138	5.138	4,348,153	-0.04(-0.83%)
Jul 19, 2004	5.104	5.195	5.104	5.181	4,738,318	+0.08(+1.65%)
Jul 16, 2004	5.140	5.150	5.080	5.097	4,631,492	-0.03(-0.56%)
Jul 15, 2004	5.136	5.169	5.121	5.126	4,786,724	-0.01(-0.19%)
Jul 14, 2004	5.044	5.136	5.018	5.136	5,477,755	+0.08(+1.61%)
Jul 13, 2004	5.042	5.104	5.037	5.054	3,756,854	-0.01(-0.24%)
Jul 12, 2004	5.021	5.083	5.021	5.066	5,100,108	+0.05(+0.96%)
Jul 09, 2004	5.016	5.028	4.973	5.018	3,493,127	+0.04(+0.72%)
Jul 08, 2004	4.961	4.994	4.946	4.982	6,979,579	+0.02(+0.43%)
Jul 07, 2004	4.925	4.968	4.913	4.961	4,499,629	+0.03(+0.53%)
Jul 06, 2004	4.949	4.961	4.917	4.934	4,214,621	-0.01(-0.29%)
Jul 02, 2004	4.922	4.956	4.913	4.949	2,002,988	+0.04(+0.73%)

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.