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%)

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.