Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	3.994	4.007	3.955	3.981	410,261	+0.02(+0.60%)
Jul 28, 2005	4.059	4.059	3.942	3.957	659,766	-0.04(-0.92%)
Jul 27, 2005	4.151	4.151	3.942	3.994	648,288	-0.11(-2.74%)
Jul 26, 2005	4.099	4.190	4.002	4.106	952,732	-0.04(-1.01%)
Jul 25, 2005	4.237	4.239	4.099	4.148	202,868	+0.01(+0.25%)
Jul 22, 2005	4.269	4.269	4.127	4.138	192,902	-0.08(-1.86%)
Jul 21, 2005	4.164	4.243	4.141	4.216	198,469	+0.03(+0.63%)
Jul 20, 2005	4.187	4.190	4.138	4.190	150,927	+0.03(+0.63%)
Jul 19, 2005	4.190	4.216	4.059	4.164	161,908	+0.01(+0.13%)
Jul 18, 2005	4.112	4.190	4.059	4.159	290,590	+0.02(+0.51%)
Jul 15, 2005	4.138	4.177	4.072	4.138	231,417	+0.04(+0.96%)
Jul 14, 2005	4.059	4.169	4.046	4.099	264,969	+0.08(+1.95%)
Jul 13, 2005	3.981	4.164	3.949	4.020	225,136	+0.04(+1.05%)
Jul 12, 2005	3.955	3.981	3.955	3.978	203,043	+0.03(+0.80%)
Jul 11, 2005	3.952	3.952	3.931	3.947	394,590	-0.01(-0.20%)
Jul 08, 2005	3.960	3.968	3.939	3.955	673,779	-0.01(-0.13%)
Jul 07, 2005	3.928	3.960	3.928	3.960	162,023	+0.01(+0.20%)
Jul 06, 2005	3.962	3.962	3.944	3.952	253,560	-0.00(-0.07%)
Jul 05, 2005	3.968	3.968	3.936	3.955	171,825	+0.01(+0.33%)
Jul 01, 2005	3.957	3.960	3.942	3.942	303,175	+0.00(+0.00%)
Jun 30, 2005	3.968	3.968	3.928	3.942	497,960	+0.01(+0.27%)
Jun 29, 2005	3.936	3.957	3.928	3.931	210,008	+0.00(+0.07%)
Jun 28, 2005	3.955	3.955	3.928	3.928	1,267,687	-0.02(-0.60%)
Jun 27, 2005	3.955	3.955	3.936	3.952	443,098	+0.00(+0.00%)
Jun 24, 2005	3.955	3.960	3.928	3.952	2,030,877	+0.01(+0.33%)

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.