Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	8.404	8.465	8.343	8.411	8,103,665	-0.06(-0.72%)
Jul 29, 2004	8.336	8.513	8.315	8.472	10,573,429	+0.24(+2.89%)
Jul 28, 2004	8.227	8.288	8.084	8.234	10,060,401	+0.01(+0.08%)
Jul 27, 2004	8.111	8.261	8.002	8.227	10,094,348	+0.07(+0.92%)
Jul 26, 2004	8.200	8.234	8.023	8.152	8,375,389	-0.05(-0.58%)
Jul 23, 2004	8.213	8.411	8.179	8.200	11,005,631	-0.13(-1.55%)
Jul 22, 2004	8.268	8.397	8.186	8.329	13,008,364	+0.07(+0.82%)
Jul 21, 2004	8.642	8.662	8.247	8.261	17,956,416	-0.37(-4.33%)
Jul 20, 2004	8.268	8.758	8.077	8.635	47,347,284	+0.97(+12.60%)
Jul 19, 2004	7.927	7.962	7.519	7.669	24,148,166	-0.30(-3.76%)
Jul 16, 2004	8.009	8.030	7.880	7.968	10,273,049	+0.06(+0.77%)
Jul 15, 2004	8.057	8.152	7.893	7.907	9,620,264	-0.15(-1.86%)
Jul 14, 2004	8.098	8.206	8.009	8.057	11,379,931	-0.14(-1.74%)
Jul 13, 2004	8.077	8.227	8.070	8.200	10,596,942	+0.13(+1.60%)
Jul 12, 2004	8.186	8.195	8.030	8.070	14,921,160	-0.16(-1.90%)
Jul 09, 2004	8.336	8.349	8.179	8.227	11,521,598	+0.20(+2.46%)
Jul 08, 2004	8.302	8.302	8.023	8.030	14,692,936	-0.31(-3.67%)
Jul 07, 2004	8.152	8.431	8.152	8.336	11,320,854	+0.18(+2.17%)
Jul 06, 2004	8.513	8.519	8.043	8.159	17,910,860	-0.37(-4.31%)
Jul 02, 2004	8.608	8.608	8.356	8.526	7,972,873	-0.03(-0.40%)

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.