Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	5.342	5.342	5.228	5.309	36,130,600	+0.04(+0.69%)
Apr 28, 2005	5.314	5.319	5.240	5.273	50,490,984	-0.01(-0.13%)
Apr 27, 2005	5.210	5.298	5.172	5.280	34,429,288	+0.05(+0.98%)
Apr 26, 2005	5.326	5.359	5.218	5.228	37,080,660	-0.13(-2.41%)
Apr 25, 2005	5.308	5.374	5.242	5.357	36,226,116	+0.10(+1.82%)
Apr 22, 2005	5.306	5.359	5.218	5.261	35,444,204	-0.07(-1.36%)
Apr 21, 2005	5.293	5.364	5.271	5.334	38,414,172	+0.13(+2.41%)
Apr 20, 2005	5.238	5.270	5.185	5.208	41,410,968	-0.06(-1.16%)
Apr 19, 2005	5.311	5.329	5.242	5.270	37,554,248	-0.04(-0.84%)
Apr 18, 2005	5.337	5.410	5.283	5.314	40,892,672	-0.05(-0.99%)
Apr 15, 2005	5.458	5.483	5.354	5.367	46,550,448	-0.10(-1.82%)
Apr 14, 2005	5.544	5.569	5.450	5.466	31,660,454	-0.07(-1.25%)
Apr 13, 2005	5.544	5.590	5.524	5.536	24,975,608	-0.01(-0.18%)
Apr 12, 2005	5.443	5.592	5.422	5.546	38,872,932	+0.07(+1.24%)
Apr 11, 2005	5.466	5.526	5.453	5.478	26,221,902	+0.01(+0.15%)
Apr 08, 2005	5.533	5.584	5.458	5.470	39,449,736	-0.03(-0.63%)
Apr 07, 2005	5.457	5.546	5.427	5.504	36,108,344	+0.05(+0.85%)
Apr 06, 2005	5.538	5.543	5.425	5.458	33,493,620	-0.04(-0.81%)
Apr 05, 2005	5.519	5.521	5.465	5.503	30,989,906	+0.00(+0.09%)
Apr 04, 2005	5.529	5.547	5.457	5.498	45,288,008	-0.02(-0.45%)

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.