Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	4.985	5.045	4.900	4.973	7,293,750	-0.03(-0.51%)
Jul 29, 2004	4.891	5.047	4.883	4.998	10,075,224	+0.16(+3.37%)
Jul 28, 2004	4.743	4.850	4.621	4.835	9,294,459	-0.01(-0.22%)
Jul 27, 2004	4.808	4.893	4.435	4.846	11,603,131	+0.09(+1.89%)
Jul 26, 2004	4.880	4.904	4.656	4.756	7,686,234	-0.13(-2.76%)
Jul 23, 2004	4.857	4.895	4.728	4.891	10,722,203	-0.04(-0.87%)
Jul 22, 2004	4.784	4.960	4.716	4.934	8,329,010	+0.20(+4.21%)
Jul 21, 2004	5.088	5.182	4.722	4.735	11,429,654	-0.31(-6.11%)
Jul 20, 2004	4.850	5.043	4.810	5.043	6,091,784	+0.18(+3.65%)
Jul 19, 2004	4.994	5.054	4.778	4.865	6,667,784	-0.07(-1.35%)
Jul 16, 2004	5.219	5.219	4.883	4.932	7,677,128	-0.23(-4.40%)
Jul 15, 2004	4.953	5.253	4.913	5.159	12,474,954	+0.19(+3.93%)
Jul 14, 2004	4.861	5.090	4.818	4.964	8,953,575	-0.08(-1.61%)
Jul 13, 2004	4.949	5.103	4.949	5.045	6,145,251	+0.11(+2.17%)
Jul 12, 2004	4.949	4.979	4.855	4.938	9,024,087	-0.15(-2.91%)
Jul 09, 2004	5.142	5.185	5.045	5.086	4,543,330	+0.05(+0.98%)
Jul 08, 2004	5.084	5.215	5.007	5.037	9,227,450	-0.08(-1.55%)
Jul 07, 2004	5.082	5.304	5.082	5.116	6,477,730	+0.05(+1.06%)
Jul 06, 2004	5.075	5.172	4.958	5.062	11,134,299	-0.21(-3.98%)
Jul 02, 2004	5.386	5.418	5.204	5.272	9,118,414	-0.08(-1.42%)

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.