Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	8.285	8.331	8.212	8.245	6,086,108	-0.04(-0.48%)
Jul 28, 2005	8.331	8.351	8.258	8.285	2,180,562	+0.01(+0.08%)
Jul 27, 2005	8.245	8.344	8.232	8.278	1,912,672	+0.01(+0.16%)
Jul 26, 2005	8.278	8.311	8.219	8.265	2,411,763	-0.01(-0.16%)
Jul 25, 2005	8.311	8.344	8.245	8.278	1,323,073	-0.03(-0.40%)
Jul 22, 2005	8.245	8.337	8.219	8.311	1,414,492	+0.07(+0.80%)
Jul 21, 2005	8.318	8.377	8.146	8.245	3,062,459	-0.11(-1.26%)
Jul 20, 2005	8.344	8.364	8.186	8.351	2,470,889	-0.01(-0.08%)
Jul 19, 2005	8.285	8.397	8.252	8.357	2,971,344	+0.07(+0.88%)
Jul 18, 2005	8.311	8.351	8.199	8.285	6,125,071	-0.03(-0.32%)
Jul 15, 2005	8.351	8.377	8.245	8.311	1,635,838	-0.03(-0.40%)
Jul 14, 2005	8.179	8.377	8.179	8.344	4,849,905	+0.16(+2.02%)
Jul 13, 2005	8.139	8.205	8.087	8.179	1,660,702	+0.03(+0.32%)
Jul 12, 2005	8.093	8.219	8.034	8.153	1,823,376	+0.05(+0.57%)
Jul 11, 2005	8.113	8.113	8.021	8.106	1,355,972	+0.01(+0.16%)
Jul 08, 2005	7.948	8.113	7.889	8.093	2,856,122	+0.15(+1.83%)
Jul 07, 2005	7.968	7.981	7.876	7.948	1,788,961	-0.03(-0.33%)
Jul 06, 2005	8.067	8.067	7.961	7.975	2,821,101	-0.09(-1.14%)
Jul 05, 2005	8.014	8.100	7.968	8.067	2,627,651	-0.01(-0.16%)

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.