Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	7.253	7.361	7.212	7.241	6,154,078	-0.01(-0.20%)
Jul 29, 2004	7.125	7.300	7.074	7.256	9,576,691	+0.16(+2.28%)
Jul 28, 2004	7.035	7.125	6.986	7.094	6,719,362	-0.02(-0.24%)
Jul 27, 2004	7.124	7.147	7.068	7.111	10,447,250	+0.02(+0.29%)
Jul 26, 2004	6.781	7.143	6.763	7.090	10,779,574	+0.29(+4.32%)
Jul 23, 2004	6.764	6.853	6.595	6.797	8,872,848	+0.22(+3.40%)
Jul 22, 2004	6.711	6.770	6.395	6.573	12,682,437	-0.14(-2.09%)
Jul 21, 2004	6.872	6.896	6.700	6.713	5,541,872	-0.17(-2.42%)
Jul 20, 2004	6.873	6.880	6.763	6.880	4,522,817	-0.00(-0.04%)
Jul 19, 2004	6.826	6.901	6.823	6.882	5,698,650	+0.11(+1.64%)
Jul 16, 2004	6.893	6.908	6.770	6.771	6,159,047	-0.04(-0.59%)
Jul 15, 2004	6.702	6.843	6.693	6.811	5,867,573	+0.12(+1.81%)
Jul 14, 2004	6.648	6.759	6.642	6.690	3,476,160	+0.00(+0.04%)
Jul 13, 2004	6.759	6.814	6.686	6.688	4,326,845	-0.08(-1.23%)
Jul 12, 2004	6.812	6.833	6.671	6.771	3,446,902	-0.04(-0.62%)
Jul 09, 2004	6.747	6.837	6.684	6.814	3,772,602	+0.12(+1.77%)
Jul 08, 2004	6.728	6.774	6.670	6.695	4,090,022	-0.01(-0.18%)
Jul 07, 2004	6.671	6.781	6.634	6.707	4,881,087	+0.05(+0.74%)
Jul 06, 2004	6.684	6.769	6.632	6.658	4,542,690	-0.03(-0.43%)
Jul 02, 2004	6.884	6.896	6.663	6.687	5,336,516	-0.18(-2.55%)

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.