Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	3.971	3.984	3.932	3.958	412,583	+0.02(+0.60%)
Jul 28, 2005	4.037	4.037	3.919	3.935	663,501	-0.04(-0.92%)
Jul 27, 2005	4.128	4.128	3.919	3.971	651,959	-0.11(-2.74%)
Jul 26, 2005	4.076	4.167	3.979	4.083	958,126	-0.04(-1.01%)
Jul 25, 2005	4.214	4.215	4.076	4.125	204,016	+0.01(+0.25%)
Jul 22, 2005	4.245	4.245	4.104	4.115	193,994	-0.08(-1.86%)
Jul 21, 2005	4.141	4.219	4.117	4.193	199,593	+0.03(+0.62%)
Jul 20, 2005	4.164	4.167	4.115	4.167	151,781	+0.03(+0.63%)
Jul 19, 2005	4.167	4.193	4.037	4.141	162,825	+0.01(+0.13%)
Jul 18, 2005	4.089	4.167	4.037	4.135	292,235	+0.02(+0.51%)
Jul 15, 2005	4.115	4.154	4.050	4.115	232,728	+0.04(+0.96%)
Jul 14, 2005	4.037	4.146	4.023	4.076	266,469	+0.08(+1.95%)
Jul 13, 2005	3.958	4.141	3.927	3.997	226,411	+0.04(+1.05%)
Jul 12, 2005	3.932	3.958	3.932	3.956	204,193	+0.03(+0.80%)
Jul 11, 2005	3.930	3.930	3.909	3.925	396,824	-0.01(-0.20%)
Jul 08, 2005	3.938	3.945	3.917	3.932	677,594	-0.01(-0.13%)
Jul 07, 2005	3.906	3.938	3.906	3.938	162,940	+0.01(+0.20%)
Jul 06, 2005	3.940	3.940	3.922	3.930	254,996	-0.00(-0.07%)
Jul 05, 2005	3.945	3.945	3.914	3.932	172,797	+0.01(+0.33%)
Jul 01, 2005	3.935	3.938	3.919	3.919	304,892	+0.00(+0.00%)
Jun 30, 2005	3.945	3.945	3.906	3.919	500,780	+0.01(+0.27%)
Jun 29, 2005	3.914	3.935	3.906	3.909	211,197	+0.00(+0.07%)
Jun 28, 2005	3.932	3.932	3.906	3.906	1,274,865	-0.02(-0.60%)
Jun 27, 2005	3.932	3.932	3.914	3.930	445,607	+0.00(+0.00%)
Jun 24, 2005	3.932	3.938	3.906	3.930	2,042,376	+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.