Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.226	9.360	9.215	9.349	2,093,022	+0.15(+1.59%)
Apr 28, 2005	9.199	9.348	9.119	9.203	2,783,422	-0.01(-0.06%)
Apr 27, 2005	8.790	9.215	8.748	9.208	5,241,317	+0.64(+7.44%)
Apr 26, 2005	8.654	8.717	8.570	8.570	1,799,383	-0.13(-1.46%)
Apr 25, 2005	8.686	8.764	8.626	8.697	2,001,400	+0.05(+0.57%)
Apr 22, 2005	8.833	8.916	8.597	8.648	1,624,809	-0.23(-2.55%)
Apr 21, 2005	8.800	8.931	8.800	8.875	2,069,773	+0.14(+1.60%)
Apr 20, 2005	8.909	8.909	8.722	8.735	1,555,545	-0.14(-1.61%)
Apr 19, 2005	8.741	8.909	8.722	8.878	2,120,198	+0.14(+1.58%)
Apr 18, 2005	8.655	8.819	8.550	8.741	2,121,672	+0.07(+0.84%)
Apr 15, 2005	8.726	8.851	8.626	8.668	1,910,429	-0.04(-0.44%)
Apr 14, 2005	8.837	8.837	8.607	8.706	2,637,760	-0.10(-1.16%)
Apr 13, 2005	9.003	9.012	8.739	8.809	2,209,207	-0.23(-2.56%)
Apr 12, 2005	8.893	9.078	8.882	9.040	2,463,567	+0.12(+1.38%)
Apr 11, 2005	9.018	9.088	8.842	8.916	2,440,801	-0.07(-0.83%)
Apr 08, 2005	9.152	9.228	8.963	8.991	2,376,581	-0.22(-2.36%)
Apr 07, 2005	9.241	9.253	9.128	9.208	1,195,185	-0.00(-0.04%)
Apr 06, 2005	9.322	9.355	9.212	9.212	1,053,767	-0.07(-0.72%)
Apr 05, 2005	9.241	9.324	9.235	9.279	1,652,250	+0.04(+0.45%)
Apr 04, 2005	9.257	9.329	9.103	9.237	1,513,051	-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.