Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	5822	5882	5822	5871	69,205,000	+20.70(+0.35%)
Apr 28, 2005	5865	5870	5833	5850	79,691,000	+9.60(+0.16%)
Apr 27, 2005	5895	5898	5820	5840	93,504,600	-73.50(-1.24%)
Apr 26, 2005	5914	5919	5880	5914	71,581,200	+14.10(+0.24%)
Apr 25, 2005	5910	5919	5871	5900	42,828,400	-13.00(-0.22%)
Apr 22, 2005	5920	5927	5900	5913	42,464,400	+9.90(+0.17%)
Apr 21, 2005	5889	5928	5888	5903	74,916,400	-11.70(-0.20%)
Apr 20, 2005	5967	5972	5915	5915	87,762,200	-63.20(-1.06%)
Apr 19, 2005	5967	5997	5954	5978	78,401,400	+52.50(+0.89%)
Apr 18, 2005	5946	5946	5896	5925	112,923,600	-93.60(-1.56%)
Apr 15, 2005	6029	6037	5992	6019	149,983,200	-11.50(-0.19%)
Apr 14, 2005	6001	6036	5998	6030	56,403,400	+18.20(+0.30%)
Apr 13, 2005	6018	6024	6006	6012	47,781,200	+24.20(+0.40%)
Apr 12, 2005	6012	6016	5986	5988	41,389,600	-26.60(-0.44%)
Apr 11, 2005	5997	6020	5997	6015	25,986,200	-1.90(-0.03%)
Apr 08, 2005	6037	6042	6005	6017	45,899,400	-7.10(-0.12%)
Apr 07, 2005	6003	6024	5978	6024	143,303,808	+21.30(+0.35%)
Apr 06, 2005	5968	6002	5966	6002	84,566,400	+55.00(+0.92%)
Apr 05, 2005	5923	5959	5916	5947	46,903,600	+44.20(+0.75%)
Apr 04, 2005	5936	5939	5890	5903	44,383,600	-47.70(-0.80%)
Apr 02, 2005	5940	5968	5940	5951	34,092,200	+21.20(+0.36%)

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.