Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	4.109	4.142	4.048	4.072	16,214,703	-0.03(-0.77%)
Jul 28, 2005	4.139	4.145	4.066	4.103	14,966,858	-0.02(-0.59%)
Jul 27, 2005	4.018	4.130	4.001	4.128	23,687,300	+0.13(+3.32%)
Jul 26, 2005	3.914	4.025	3.897	3.995	28,162,504	+0.10(+2.61%)
Jul 25, 2005	4.038	4.048	3.827	3.893	33,308,324	-0.15(-3.64%)
Jul 22, 2005	4.083	4.088	3.942	4.041	42,202,412	-0.15(-3.68%)
Jul 21, 2005	4.217	4.249	4.098	4.195	23,161,038	-0.04(-0.92%)
Jul 20, 2005	4.304	4.361	4.220	4.234	50,358,504	+0.00(+0.00%)
Jul 19, 2005	4.182	4.289	4.180	4.234	37,840,140	+0.10(+2.31%)
Jul 18, 2005	4.138	4.183	4.089	4.139	22,158,936	+0.01(+0.18%)
Jul 15, 2005	4.180	4.232	4.101	4.132	27,623,722	-0.04(-0.89%)
Jul 14, 2005	4.182	4.193	4.125	4.169	10,878,190	+0.03(+0.81%)
Jul 13, 2005	4.109	4.143	4.087	4.135	15,102,006	+0.05(+1.22%)
Jul 12, 2005	4.180	4.184	4.083	4.085	21,611,696	-0.10(-2.35%)
Jul 11, 2005	4.144	4.222	4.112	4.183	17,072,028	-0.05(-1.27%)
Jul 08, 2005	4.125	4.249	4.080	4.237	23,080,890	+0.10(+2.51%)
Jul 07, 2005	4.025	4.137	4.021	4.133	21,717,426	+0.08(+1.86%)
Jul 06, 2005	4.072	4.112	4.043	4.058	18,883,334	-0.01(-0.29%)
Jul 05, 2005	4.009	4.073	3.985	4.070	15,286,673	+0.06(+1.50%)

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.