Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	7.233	7.340	7.192	7.221	6,171,406	-0.01(-0.20%)
Jul 29, 2004	7.105	7.280	7.055	7.235	9,603,655	+0.16(+2.28%)
Jul 28, 2004	7.015	7.105	6.967	7.074	6,738,280	-0.02(-0.24%)
Jul 27, 2004	7.104	7.127	7.049	7.091	10,476,665	+0.02(+0.29%)
Jul 26, 2004	6.762	7.123	6.744	7.070	10,809,925	+0.29(+4.32%)
Jul 23, 2004	6.745	6.834	6.576	6.778	8,897,830	+0.22(+3.40%)
Jul 22, 2004	6.692	6.751	6.377	6.555	12,718,145	-0.14(-2.09%)
Jul 21, 2004	6.852	6.876	6.681	6.694	5,557,476	-0.17(-2.42%)
Jul 20, 2004	6.853	6.861	6.744	6.861	4,535,551	-0.00(-0.03%)
Jul 19, 2004	6.806	6.881	6.804	6.863	5,714,695	+0.11(+1.64%)
Jul 16, 2004	6.874	6.888	6.751	6.752	6,176,388	-0.04(-0.59%)
Jul 15, 2004	6.684	6.823	6.674	6.792	5,884,093	+0.12(+1.81%)
Jul 14, 2004	6.629	6.740	6.623	6.672	3,485,947	+0.00(+0.04%)
Jul 13, 2004	6.740	6.794	6.667	6.669	4,339,027	-0.08(-1.23%)
Jul 12, 2004	6.793	6.814	6.652	6.752	3,456,607	-0.04(-0.62%)
Jul 09, 2004	6.728	6.817	6.666	6.794	3,783,224	+0.12(+1.77%)
Jul 08, 2004	6.709	6.755	6.651	6.676	4,101,538	-0.01(-0.18%)
Jul 07, 2004	6.652	6.762	6.615	6.688	4,894,830	+0.05(+0.74%)
Jul 06, 2004	6.666	6.750	6.614	6.639	4,555,481	-0.03(-0.43%)
Jul 02, 2004	6.864	6.876	6.644	6.668	5,351,541	-0.17(-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.