Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	4.551	4.586	4.489	4.568	1,509,091	-0.04(-0.76%)
Jul 29, 2004	4.595	4.691	4.454	4.603	2,972,966	+0.10(+2.15%)
Jul 28, 2004	4.586	4.595	4.331	4.507	4,345,498	-0.11(-2.48%)
Jul 27, 2004	4.647	4.709	4.401	4.621	6,204,169	-0.11(-2.42%)
Jul 26, 2004	4.894	4.973	4.630	4.735	3,024,886	-0.18(-3.76%)
Jul 23, 2004	5.123	5.123	4.885	4.920	1,835,722	-0.02(-0.36%)
Jul 22, 2004	4.920	5.176	4.718	4.938	4,361,176	+0.11(+2.19%)
Jul 21, 2004	5.642	5.704	4.797	4.832	10,518,765	+0.08(+1.67%)
Jul 20, 2004	5.061	5.105	4.515	4.753	8,532,281	-0.48(-9.09%)
Jul 19, 2004	4.841	5.642	4.639	5.228	12,663,964	+0.39(+8.00%)
Jul 16, 2004	5.220	5.228	4.832	4.841	3,650,200	-0.38(-7.25%)
Jul 15, 2004	5.140	5.316	5.123	5.220	2,213,251	+0.06(+1.19%)
Jul 14, 2004	5.299	5.369	5.061	5.158	3,362,878	-0.20(-3.78%)
Jul 13, 2004	5.633	5.712	5.352	5.360	3,973,649	-0.58(-9.78%)
Jul 12, 2004	5.704	5.977	5.642	5.941	2,882,873	+0.21(+3.69%)
Jul 09, 2004	5.510	5.730	5.281	5.730	3,187,349	+0.23(+4.16%)
Jul 08, 2004	5.651	5.668	5.501	5.501	3,316,411	-0.24(-4.14%)
Jul 07, 2004	5.721	5.862	5.624	5.739	1,927,406	-0.06(-1.06%)
Jul 06, 2004	5.915	6.003	5.510	5.801	3,960,925	-0.22(-3.65%)
Jul 02, 2004	6.161	6.161	5.880	6.021	2,648,834	-0.18(-2.84%)

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.