Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	8.446	8.546	8.267	8.546	11,881,557	+0.22(+2.67%)
Apr 28, 2005	8.362	8.628	8.314	8.324	11,733,273	-0.10(-1.21%)
Apr 27, 2005	8.630	8.647	8.252	8.426	13,466,642	-0.20(-2.36%)
Apr 26, 2005	8.931	9.013	8.610	8.630	11,400,232	-0.29(-3.28%)
Apr 25, 2005	8.981	9.117	8.886	8.923	9,359,533	+0.03(+0.38%)
Apr 22, 2005	8.898	9.118	8.764	8.889	8,738,892	-0.08(-0.84%)
Apr 21, 2005	8.856	9.030	8.448	8.964	14,770,106	+0.31(+3.53%)
Apr 20, 2005	8.909	8.909	8.657	8.658	8,616,020	-0.25(-2.82%)
Apr 19, 2005	8.688	8.958	8.688	8.909	11,544,630	+0.27(+3.10%)
Apr 18, 2005	8.237	8.742	8.220	8.642	16,619,770	+0.48(+5.90%)
Apr 15, 2005	8.361	8.555	8.085	8.160	18,943,584	-0.19(-2.22%)
Apr 14, 2005	8.530	8.645	8.237	8.346	22,850,092	-0.41(-4.66%)
Apr 13, 2005	9.352	9.374	8.730	8.754	17,546,546	-0.62(-6.62%)
Apr 12, 2005	9.199	9.416	9.123	9.374	12,919,546	+0.11(+1.23%)
Apr 11, 2005	9.244	9.366	9.152	9.260	7,930,505	+0.02(+0.18%)
Apr 08, 2005	9.416	9.464	9.212	9.244	11,886,640	-0.34(-3.54%)
Apr 07, 2005	9.684	9.739	9.485	9.583	7,260,237	-0.07(-0.76%)
Apr 06, 2005	9.533	9.749	9.500	9.657	7,553,816	-0.01(-0.14%)
Apr 05, 2005	9.809	9.926	9.617	9.670	7,923,031	-0.01(-0.05%)
Apr 04, 2005	9.759	9.819	9.507	9.675	8,433,057	-0.09(-0.94%)
Apr 01, 2005	9.650	9.866	9.592	9.767	9,116,479	+0.14(+1.46%)
Mar 31, 2005	9.700	9.824	9.592	9.627	10,472,261	+0.04(+0.45%)
Mar 30, 2005	9.483	9.648	9.296	9.583	16,302,873	+0.18(+1.92%)
Mar 29, 2005	10.06	10.10	9.374	9.403	20,928,678	-0.69(-6.80%)
Mar 28, 2005	10.37	10.37	10.06	10.09	9,309,308	-0.24(-2.28%)
Mar 24, 2005	10.35	10.49	10.29	10.32	5,343,307	+0.09(+0.91%)
Mar 23, 2005	10.48	10.59	10.20	10.23	9,209,455	-0.24(-2.33%)
Mar 22, 2005	10.63	10.96	10.43	10.47	12,273,792	-0.12(-1.10%)
Mar 21, 2005	10.53	10.70	10.30	10.59	10,216,650	+0.28(+2.72%)
Mar 18, 2005	10.37	10.44	10.17	10.31	6,741,841	-0.06(-0.56%)
Mar 17, 2005	10.25	10.41	10.15	10.37	7,246,485	+0.16(+1.61%)
Mar 16, 2005	10.48	10.48	10.04	10.21	14,638,265	-0.33(-3.10%)
Mar 15, 2005	10.37	10.67	10.25	10.53	9,039,347	+0.19(+1.88%)
Mar 14, 2005	10.45	10.45	10.14	10.34	10,315,307	-0.12(-1.18%)
Mar 11, 2005	10.12	10.48	10.12	10.46	20,302,356	+0.82(+8.50%)
Mar 10, 2005	9.844	9.934	9.458	9.642	11,401,727	-0.20(-2.06%)
Mar 09, 2005	10.20	10.23	9.821	9.844	10,431,603	-0.17(-1.65%)
Mar 08, 2005	10.31	10.31	9.883	10.01	14,874,443	-0.34(-3.26%)
Mar 07, 2005	10.58	10.59	10.34	10.35	9,105,716	-0.33(-3.07%)
Mar 04, 2005	10.29	10.74	10.25	10.68	11,730,284	+0.54(+5.33%)
Mar 03, 2005	10.29	10.34	10.10	10.14	5,401,604	-0.08(-0.77%)
Mar 02, 2005	10.02	10.27	9.809	10.21	9,104,520	+0.13(+1.28%)
Mar 01, 2005	10.49	10.50	10.06	10.09	11,755,396	-0.34(-3.27%)
Feb 28, 2005	10.60	10.74	10.33	10.43	7,681,472	-0.18(-1.66%)
Feb 25, 2005	10.32	10.69	10.32	10.60	6,951,412	+0.29(+2.79%)
Feb 24, 2005	9.943	10.34	9.939	10.31	9,000,482	+0.41(+4.17%)
Feb 23, 2005	9.909	9.985	9.781	9.901	6,519,116	+0.18(+1.89%)
Feb 22, 2005	10.03	10.29	9.647	9.717	9,576,279	-0.36(-3.57%)
Feb 18, 2005	9.893	10.18	9.861	10.08	6,693,111	+0.25(+2.52%)
Feb 17, 2005	10.02	10.05	9.802	9.829	6,583,093	-0.15(-1.52%)
Feb 16, 2005	9.500	10.06	9.490	9.981	12,390,387	+0.49(+5.18%)
Feb 15, 2005	9.717	9.759	9.449	9.490	6,980,411	-0.13(-1.37%)
Feb 14, 2005	9.560	9.774	9.550	9.622	6,113,727	+0.10(+1.09%)
Feb 11, 2005	9.456	9.570	9.316	9.518	5,054,811	+0.06(+0.67%)
Feb 10, 2005	9.274	9.506	9.194	9.454	5,232,393	+0.24(+2.60%)
Feb 09, 2005	9.563	9.573	9.190	9.215	6,778,015	-0.32(-3.38%)
Feb 08, 2005	9.531	9.603	9.433	9.538	5,331,947	+0.01(+0.09%)
Feb 07, 2005	9.533	9.724	9.466	9.530	8,592,402	+0.07(+0.76%)
Feb 04, 2005	9.533	9.632	9.148	9.458	9,710,811	-0.07(-0.77%)
Feb 03, 2005	9.324	9.755	9.132	9.531	10,445,953	+0.07(+0.76%)
Feb 02, 2005	9.411	9.491	9.347	9.459	5,514,013	+0.09(+0.96%)

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.