Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	7.259	7.335	7.141	7.275	2,880,965	+0.03(+0.40%)
Apr 28, 2005	7.364	7.364	7.199	7.246	1,543,129	-0.13(-1.71%)
Apr 27, 2005	7.356	7.443	7.172	7.372	1,085,990	+0.03(+0.36%)
Apr 26, 2005	7.545	7.566	7.346	7.346	984,870	-0.20(-2.64%)
Apr 25, 2005	7.398	7.592	7.377	7.545	2,663,462	+0.15(+1.98%)
Apr 22, 2005	7.416	7.416	7.283	7.398	2,685,975	-0.02(-0.25%)
Apr 21, 2005	7.351	7.416	7.335	7.416	2,608,895	+0.09(+1.18%)
Apr 20, 2005	7.170	7.445	7.126	7.330	3,004,599	+0.23(+3.17%)
Apr 19, 2005	6.924	7.107	6.905	7.105	3,000,401	+0.25(+3.59%)
Apr 18, 2005	6.732	6.890	6.717	6.858	2,510,065	+0.13(+1.87%)
Apr 15, 2005	6.714	6.814	6.651	6.732	2,780,227	+0.02(+0.31%)
Apr 14, 2005	6.827	6.892	6.691	6.711	1,671,723	-0.13(-1.91%)
Apr 13, 2005	6.947	6.995	6.827	6.843	1,635,091	-0.10(-1.47%)
Apr 12, 2005	6.654	6.971	6.622	6.945	1,201,992	+0.26(+3.88%)
Apr 11, 2005	6.801	6.801	6.594	6.685	1,010,436	-0.12(-1.70%)
Apr 08, 2005	6.774	6.947	6.730	6.801	1,056,990	+0.02(+0.27%)
Apr 07, 2005	6.761	6.829	6.709	6.782	654,036	+0.02(+0.31%)
Apr 06, 2005	6.787	6.866	6.761	6.761	705,168	+0.00(+0.04%)
Apr 05, 2005	6.827	6.858	6.732	6.759	686,471	-0.06(-0.88%)
Apr 04, 2005	6.777	6.882	6.711	6.819	618,930	+0.04(+0.62%)

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.