Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.221	9.355	9.210	9.344	2,094,134	+0.15(+1.59%)
Apr 28, 2005	9.194	9.343	9.114	9.198	2,784,901	-0.01(-0.06%)
Apr 27, 2005	8.785	9.210	8.743	9.203	5,244,100	+0.64(+7.44%)
Apr 26, 2005	8.649	8.712	8.566	8.566	1,800,338	-0.13(-1.46%)
Apr 25, 2005	8.682	8.759	8.622	8.693	2,002,463	+0.05(+0.57%)
Apr 22, 2005	8.828	8.912	8.593	8.644	1,625,672	-0.23(-2.55%)
Apr 21, 2005	8.796	8.926	8.796	8.870	2,070,872	+0.14(+1.60%)
Apr 20, 2005	8.904	8.904	8.718	8.731	1,556,371	-0.14(-1.61%)
Apr 19, 2005	8.736	8.904	8.718	8.874	2,121,324	+0.14(+1.58%)
Apr 18, 2005	8.651	8.814	8.546	8.736	2,122,799	+0.07(+0.84%)
Apr 15, 2005	8.721	8.846	8.622	8.664	1,911,444	-0.04(-0.44%)
Apr 14, 2005	8.832	8.832	8.602	8.702	2,639,161	-0.10(-1.16%)
Apr 13, 2005	8.999	9.008	8.734	8.804	2,210,380	-0.23(-2.56%)
Apr 12, 2005	8.888	9.073	8.877	9.035	2,464,876	+0.12(+1.38%)
Apr 11, 2005	9.013	9.084	8.837	8.912	2,442,097	-0.07(-0.83%)
Apr 08, 2005	9.147	9.223	8.959	8.986	2,377,843	-0.22(-2.36%)
Apr 07, 2005	9.236	9.248	9.123	9.203	1,195,820	-0.00(-0.04%)
Apr 06, 2005	9.317	9.350	9.207	9.207	1,054,327	-0.07(-0.72%)
Apr 05, 2005	9.236	9.319	9.231	9.274	1,653,127	+0.04(+0.45%)
Apr 04, 2005	9.252	9.325	9.098	9.232	1,513,854	-0.04(-0.47%)

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.