Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	4.522	4.562	4.448	4.532	39,499,596	-0.02(-0.51%)
Jul 29, 2004	4.630	4.641	4.542	4.555	35,418,560	-0.00(-0.07%)
Jul 28, 2004	4.648	4.697	4.476	4.558	66,714,564	-0.20(-4.11%)
Jul 27, 2004	4.694	4.755	4.664	4.754	36,514,492	+0.10(+2.24%)
Jul 26, 2004	4.639	4.654	4.565	4.649	23,262,914	+0.02(+0.43%)
Jul 23, 2004	4.623	4.648	4.603	4.630	17,904,564	-0.04(-0.81%)
Jul 22, 2004	4.593	4.674	4.591	4.668	24,308,870	+0.05(+1.18%)
Jul 21, 2004	4.674	4.714	4.611	4.613	22,860,252	-0.08(-1.62%)
Jul 20, 2004	4.615	4.697	4.606	4.689	24,041,234	+0.06(+1.21%)
Jul 19, 2004	4.634	4.656	4.590	4.633	25,029,550	+0.02(+0.39%)
Jul 16, 2004	4.722	4.742	4.585	4.615	34,965,916	-0.05(-1.06%)
Jul 15, 2004	4.634	4.692	4.603	4.664	24,057,356	+0.03(+0.71%)
Jul 14, 2004	4.560	4.651	4.547	4.631	21,278,624	+0.03(+0.72%)
Jul 13, 2004	4.605	4.628	4.570	4.598	20,143,592	-0.01(-0.25%)
Jul 12, 2004	4.553	4.611	4.525	4.610	20,803,410	+0.05(+1.02%)
Jul 09, 2004	4.608	4.634	4.544	4.563	22,894,110	-0.00(-0.11%)
Jul 08, 2004	4.550	4.623	4.514	4.568	31,708,746	+0.05(+1.21%)
Jul 07, 2004	4.532	4.552	4.501	4.514	27,002,152	+0.00(+0.11%)
Jul 06, 2004	4.613	4.620	4.504	4.509	45,302,124	-0.12(-2.50%)
Jul 02, 2004	4.605	4.658	4.577	4.625	21,571,250	+0.02(+0.47%)

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.