Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	3.608	3.622	3.558	3.594	8,375,756	-0.01(-0.17%)
Apr 28, 2005	3.625	3.625	3.600	3.600	10,067,829	-0.03(-0.87%)
Apr 27, 2005	3.675	3.675	3.605	3.631	7,576,722	-0.05(-1.30%)
Apr 26, 2005	3.723	3.723	3.661	3.679	4,389,987	-0.05(-1.21%)
Apr 25, 2005	3.785	3.808	3.724	3.724	4,051,572	-0.06(-1.60%)
Apr 22, 2005	3.747	3.795	3.732	3.785	4,361,785	+0.04(+1.00%)
Apr 21, 2005	3.819	3.819	3.745	3.747	2,697,914	-0.06(-1.50%)
Apr 20, 2005	3.804	3.817	3.794	3.804	8,911,579	+0.01(+0.20%)
Apr 19, 2005	3.715	3.810	3.715	3.796	4,991,612	+0.08(+2.22%)
Apr 18, 2005	3.704	3.719	3.672	3.714	6,063,258	+0.01(+0.18%)
Apr 15, 2005	3.702	3.739	3.697	3.707	7,069,101	-0.05(-1.40%)
Apr 14, 2005	3.904	3.906	3.737	3.760	20,821,886	-0.14(-3.68%)
Apr 13, 2005	3.944	3.949	3.876	3.904	9,579,008	+0.01(+0.15%)
Apr 12, 2005	3.864	3.909	3.864	3.898	7,181,906	+0.03(+0.84%)
Apr 11, 2005	3.983	3.983	3.837	3.865	16,469,501	-0.10(-2.51%)
Apr 08, 2005	3.940	3.983	3.932	3.965	15,811,473	+0.02(+0.63%)
Apr 07, 2005	3.865	3.950	3.826	3.940	24,102,626	+0.09(+2.37%)
Apr 06, 2005	3.872	3.898	3.768	3.849	57,962,868	+0.21(+5.88%)
Apr 05, 2005	3.540	3.638	3.540	3.636	13,752,786	+0.10(+2.77%)
Apr 04, 2005	3.573	3.573	3.489	3.538	5,837,648	-0.03(-0.98%)

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.