Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	8.763	8.842	8.664	8.722	3,741,832	-0.11(-1.27%)
Jul 28, 2005	8.786	8.839	8.659	8.834	3,675,350	+0.09(+0.98%)
Jul 27, 2005	8.757	8.799	8.544	8.748	3,908,276	+0.05(+0.61%)
Jul 26, 2005	8.821	8.935	8.470	8.695	10,880,657	-0.29(-3.21%)
Jul 25, 2005	9.109	9.240	8.952	8.984	4,175,918	-0.17(-1.86%)
Jul 22, 2005	9.152	9.252	9.024	9.154	5,340,418	+0.04(+0.44%)
Jul 21, 2005	8.981	9.165	8.927	9.114	8,063,742	+0.09(+1.02%)
Jul 20, 2005	8.871	9.033	8.816	9.022	4,188,698	+0.16(+1.80%)
Jul 19, 2005	8.846	8.992	8.845	8.863	3,521,609	+0.01(+0.16%)
Jul 18, 2005	8.683	8.890	8.683	8.848	5,589,215	+0.15(+1.78%)
Jul 15, 2005	8.749	8.749	8.646	8.694	4,210,515	-0.01(-0.08%)
Jul 14, 2005	8.479	8.701	8.455	8.701	5,392,271	+0.25(+2.90%)
Jul 13, 2005	8.458	8.516	8.419	8.456	2,740,204	-0.01(-0.09%)
Jul 12, 2005	8.543	8.543	8.399	8.463	3,920,459	-0.05(-0.64%)
Jul 11, 2005	8.487	8.583	8.393	8.518	3,392,477	+0.08(+0.93%)
Jul 08, 2005	8.198	8.454	8.152	8.439	4,898,537	+0.23(+2.81%)
Jul 07, 2005	8.152	8.242	8.066	8.208	5,113,262	-0.03(-0.32%)
Jul 06, 2005	8.218	8.363	8.167	8.235	8,394,350	-0.02(-0.25%)
Jul 05, 2005	8.181	8.294	8.097	8.256	5,661,664	+0.02(+0.28%)

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.