Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	7.947	7.990	7.798	7.923	973,288	-0.05(-0.64%)
Jul 29, 2004	7.878	8.016	7.818	7.974	1,388,874	+0.14(+1.73%)
Jul 28, 2004	7.800	7.891	7.722	7.838	1,898,836	+0.00(+0.02%)
Jul 27, 2004	7.943	7.972	7.726	7.836	1,653,238	-0.07(-0.83%)
Jul 26, 2004	7.943	8.081	7.882	7.902	1,242,067	-0.05(-0.68%)
Jul 23, 2004	8.018	8.086	7.936	7.956	997,296	-0.08(-1.04%)
Jul 22, 2004	8.081	8.092	7.972	8.039	2,013,357	-0.03(-0.34%)
Jul 21, 2004	8.311	8.356	7.914	8.067	4,846,849	-0.38(-4.52%)
Jul 20, 2004	8.308	8.453	8.299	8.449	1,271,870	+0.15(+1.77%)
Jul 19, 2004	8.277	8.337	8.244	8.302	1,350,241	+0.09(+1.06%)
Jul 16, 2004	8.333	8.362	8.215	8.215	1,074,011	-0.12(-1.41%)
Jul 15, 2004	8.192	8.407	8.163	8.333	1,046,968	+0.12(+1.50%)
Jul 14, 2004	8.181	8.288	8.159	8.210	847,453	-0.02(-0.24%)
Jul 13, 2004	8.186	8.241	8.135	8.230	1,237,100	+0.05(+0.62%)
Jul 12, 2004	8.175	8.251	8.045	8.179	1,353,828	-0.01(-0.07%)
Jul 09, 2004	8.067	8.212	8.067	8.184	958,386	+0.08(+1.03%)
Jul 08, 2004	8.335	8.335	8.083	8.101	1,603,290	-0.22(-2.64%)
Jul 07, 2004	8.221	8.324	8.202	8.320	781,224	+0.09(+1.03%)
Jul 06, 2004	8.260	8.322	8.184	8.235	1,819,914	-0.02(-0.20%)
Jul 02, 2004	8.279	8.308	8.195	8.251	915,062	+0.00(+0.04%)

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.