Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	3.608	3.623	3.559	3.595	8,373,657	-0.01(-0.17%)
Apr 28, 2005	3.626	3.626	3.601	3.601	10,065,305	-0.03(-0.87%)
Apr 27, 2005	3.676	3.676	3.606	3.632	7,574,823	-0.05(-1.30%)
Apr 26, 2005	3.724	3.724	3.662	3.680	4,388,886	-0.05(-1.21%)
Apr 25, 2005	3.786	3.808	3.725	3.725	4,050,557	-0.06(-1.60%)
Apr 22, 2005	3.748	3.796	3.733	3.785	4,360,692	+0.04(+1.00%)
Apr 21, 2005	3.820	3.820	3.746	3.748	2,697,238	-0.06(-1.50%)
Apr 20, 2005	3.805	3.818	3.795	3.805	8,909,346	+0.01(+0.20%)
Apr 19, 2005	3.716	3.811	3.716	3.797	4,990,361	+0.08(+2.22%)
Apr 18, 2005	3.705	3.720	3.673	3.715	6,061,738	+0.01(+0.18%)
Apr 15, 2005	3.703	3.740	3.698	3.708	7,067,329	-0.05(-1.40%)
Apr 14, 2005	3.905	3.907	3.738	3.761	20,816,668	-0.14(-3.68%)
Apr 13, 2005	3.945	3.950	3.877	3.905	9,576,607	+0.01(+0.15%)
Apr 12, 2005	3.865	3.910	3.865	3.899	7,180,105	+0.03(+0.84%)
Apr 11, 2005	3.984	3.984	3.838	3.866	16,465,373	-0.10(-2.51%)
Apr 08, 2005	3.941	3.984	3.933	3.966	15,807,510	+0.02(+0.63%)
Apr 07, 2005	3.865	3.951	3.827	3.941	24,096,584	+0.09(+2.37%)
Apr 06, 2005	3.873	3.899	3.769	3.850	57,948,340	+0.21(+5.88%)
Apr 05, 2005	3.541	3.639	3.541	3.636	13,749,338	+0.10(+2.77%)
Apr 04, 2005	3.574	3.574	3.490	3.539	5,836,185	-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.