Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	5.732	5.786	5.721	5.743	8,384,020	-0.02(-0.26%)
Jul 28, 2005	5.791	5.819	5.739	5.758	5,462,842	-0.04(-0.71%)
Jul 27, 2005	5.776	5.823	5.721	5.799	6,066,285	+0.02(+0.38%)
Jul 26, 2005	5.786	5.819	5.721	5.778	5,822,154	+0.00(+0.00%)
Jul 25, 2005	5.786	5.849	5.739	5.778	3,963,496	-0.02(-0.26%)
Jul 22, 2005	5.784	5.832	5.765	5.793	4,407,156	+0.02(+0.30%)
Jul 21, 2005	5.819	5.851	5.765	5.776	6,416,165	-0.06(-0.97%)
Jul 20, 2005	5.895	5.916	5.819	5.832	6,047,736	-0.07(-1.10%)
Jul 19, 2005	5.927	5.945	5.862	5.897	7,993,447	-0.00(-0.04%)
Jul 18, 2005	5.899	5.971	5.880	5.899	3,090,054	-0.01(-0.15%)
Jul 15, 2005	5.934	5.934	5.867	5.908	10,104,629	+0.03(+0.55%)
Jul 14, 2005	5.910	5.910	5.832	5.875	10,422,579	+0.03(+0.56%)
Jul 13, 2005	5.923	6.020	5.819	5.843	6,753,758	-0.10(-1.75%)
Jul 12, 2005	6.003	6.036	5.934	5.947	4,835,654	-0.04(-0.65%)
Jul 11, 2005	5.986	6.012	5.897	5.986	6,857,450	-0.00(-0.07%)
Jul 08, 2005	5.884	5.992	5.877	5.990	8,154,461	+0.08(+1.39%)
Jul 07, 2005	6.179	6.179	5.828	5.908	19,063,512	-0.42(-6.61%)
Jul 06, 2005	6.393	6.417	6.298	6.326	5,204,476	-0.08(-1.29%)
Jul 05, 2005	6.177	6.432	6.177	6.408	4,142,215	+0.19(+3.07%)

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.