Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.53	11.53	11.35	11.37	17,051,616	-0.03(-0.29%)
Jul 28, 2005	11.52	11.56	11.33	11.41	14,984,025	-0.01(-0.08%)
Jul 27, 2005	11.38	11.43	11.13	11.42	16,366,786	+0.08(+0.70%)
Jul 26, 2005	11.66	11.68	11.31	11.34	26,371,418	-0.24(-2.07%)
Jul 25, 2005	11.44	11.76	11.38	11.58	23,357,730	+0.12(+1.08%)
Jul 22, 2005	11.04	11.47	11.03	11.45	19,962,326	+0.50(+4.55%)
Jul 21, 2005	11.14	11.15	10.82	10.95	17,244,838	-0.17(-1.54%)
Jul 20, 2005	11.23	11.29	10.99	11.13	15,120,482	-0.12(-1.04%)
Jul 19, 2005	11.10	11.26	10.98	11.24	15,435,242	+0.19(+1.74%)
Jul 18, 2005	11.20	11.20	10.89	11.05	18,253,890	-0.23(-2.02%)
Jul 15, 2005	11.27	11.40	11.22	11.28	19,887,730	+0.16(+1.40%)
Jul 14, 2005	11.64	11.73	11.08	11.12	27,847,698	-0.49(-4.24%)
Jul 13, 2005	11.70	11.78	11.58	11.62	18,948,908	-0.09(-0.76%)
Jul 12, 2005	11.68	11.86	11.65	11.70	16,923,528	+0.08(+0.69%)
Jul 11, 2005	11.28	11.63	11.27	11.62	18,985,660	+0.00(+0.04%)
Jul 08, 2005	11.73	11.76	11.45	11.62	23,298,780	-0.09(-0.80%)
Jul 07, 2005	11.22	11.73	11.22	11.71	26,565,734	+0.24(+2.10%)
Jul 06, 2005	11.67	11.78	11.45	11.47	22,794,800	-0.20(-1.72%)
Jul 05, 2005	11.33	11.68	11.32	11.67	25,804,124	+0.51(+4.59%)

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.