Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	4.307	4.335	4.271	4.300	1,814,006	-0.02(-0.35%)
Jul 28, 2005	4.294	4.337	4.277	4.315	2,733,646	+0.03(+0.65%)
Jul 27, 2005	4.352	4.399	4.271	4.287	4,717,105	+0.12(+2.95%)
Jul 26, 2005	4.138	4.189	4.120	4.164	1,540,584	+0.06(+1.36%)
Jul 25, 2005	4.167	4.192	4.095	4.109	1,735,885	-0.06(-1.42%)
Jul 22, 2005	4.122	4.180	4.121	4.168	1,557,816	+0.03(+0.81%)
Jul 21, 2005	4.131	4.178	4.103	4.134	2,555,577	+0.01(+0.14%)
Jul 20, 2005	4.056	4.139	4.027	4.128	1,758,287	+0.07(+1.77%)
Jul 19, 2005	4.021	4.062	4.008	4.056	1,739,906	+0.05(+1.22%)
Jul 18, 2005	4.012	4.032	3.980	4.008	1,180,425	-0.00(-0.12%)
Jul 15, 2005	3.953	4.038	3.929	4.012	1,511,863	+0.05(+1.20%)
Jul 14, 2005	4.016	4.027	3.934	3.965	1,904,189	-0.04(-0.93%)
Jul 13, 2005	3.894	4.075	3.894	4.002	3,977,257	+0.12(+3.20%)
Jul 12, 2005	3.868	3.929	3.858	3.878	1,523,351	+0.02(+0.57%)
Jul 11, 2005	3.757	3.868	3.757	3.856	2,367,743	+0.12(+3.30%)
Jul 08, 2005	3.696	3.743	3.666	3.732	2,351,659	+0.05(+1.45%)
Jul 07, 2005	3.644	3.690	3.609	3.679	1,835,834	+0.00(+0.06%)
Jul 06, 2005	3.749	3.759	3.673	3.677	1,847,322	-0.09(-2.28%)
Jul 05, 2005	3.752	3.793	3.694	3.763	2,344,766	+0.01(+0.28%)

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.