Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	5.238	5.255	5.158	5.181	15,857,183	-0.02(-0.33%)
Apr 28, 2005	5.272	5.317	5.175	5.198	19,798,266	-0.17(-3.18%)
Apr 27, 2005	5.448	5.448	5.294	5.368	19,740,940	-0.07(-1.36%)
Apr 26, 2005	5.510	5.562	5.437	5.442	22,428,938	-0.13(-2.25%)
Apr 25, 2005	5.755	5.909	5.545	5.567	17,703,048	-0.06(-1.01%)
Apr 22, 2005	5.590	5.675	5.510	5.624	27,149,024	+0.04(+0.71%)
Apr 21, 2005	5.402	5.607	5.402	5.584	34,620,940	+0.27(+5.14%)
Apr 20, 2005	5.391	5.516	5.214	5.311	38,171,116	+0.03(+0.65%)
Apr 19, 2005	5.306	5.385	5.198	5.277	33,027,414	-0.03(-0.64%)
Apr 18, 2005	5.397	5.408	5.277	5.311	35,500,352	-0.09(-1.68%)
Apr 15, 2005	5.499	5.533	5.385	5.402	40,613,808	-0.14(-2.56%)
Apr 14, 2005	5.698	5.715	5.488	5.545	39,127,724	-0.17(-2.99%)
Apr 13, 2005	5.715	5.732	5.670	5.715	29,118,512	-0.01(-0.10%)
Apr 12, 2005	5.835	5.914	5.647	5.721	52,417,540	-0.22(-3.64%)
Apr 11, 2005	5.857	5.965	5.738	5.937	71,613,176	-0.34(-5.35%)
Apr 08, 2005	6.324	6.415	6.238	6.272	17,631,480	-0.15(-2.39%)
Apr 07, 2005	6.267	6.432	6.233	6.426	20,455,230	+0.11(+1.71%)
Apr 06, 2005	6.341	6.460	6.312	6.318	12,448,212	+0.01(+0.09%)
Apr 05, 2005	6.261	6.369	6.261	6.312	10,611,841	+0.01(+0.09%)
Apr 04, 2005	6.324	6.386	6.227	6.307	16,480,209	-0.05(-0.80%)

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.