Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	4.509	4.518	4.271	4.441	3,071,268	+0.03(+0.77%)
Apr 28, 2005	4.679	4.841	4.399	4.407	8,090,148	-0.09(-1.89%)
Apr 27, 2005	4.560	4.620	4.399	4.492	6,364,686	-0.13(-2.76%)
Apr 26, 2005	4.679	4.773	4.569	4.620	4,850,456	-0.09(-1.81%)
Apr 25, 2005	4.713	4.781	4.679	4.705	2,232,980	+0.00(+0.00%)
Apr 22, 2005	4.841	4.841	4.679	4.705	2,217,423	-0.14(-2.98%)
Apr 21, 2005	4.577	4.969	4.577	4.849	7,543,398	+0.43(+9.62%)
Apr 20, 2005	4.594	4.594	4.390	4.424	3,644,130	-0.11(-2.44%)
Apr 19, 2005	4.594	4.671	4.509	4.535	3,858,824	+0.09(+2.11%)
Apr 18, 2005	4.433	4.484	4.296	4.441	3,186,983	-0.01(-0.19%)
Apr 15, 2005	4.535	4.569	4.373	4.450	4,810,664	-0.21(-4.56%)
Apr 14, 2005	4.815	4.875	4.637	4.662	3,634,550	-0.18(-3.69%)
Apr 13, 2005	4.969	4.969	4.807	4.841	2,626,222	-0.13(-2.57%)
Apr 12, 2005	5.011	5.028	4.866	4.969	6,773,414	+0.08(+1.57%)
Apr 11, 2005	5.011	5.062	4.840	4.892	3,705,523	-0.13(-2.54%)
Apr 08, 2005	5.062	5.113	5.003	5.020	2,993,621	-0.05(-1.01%)
Apr 07, 2005	5.130	5.173	5.062	5.071	2,223,328	-0.08(-1.49%)
Apr 06, 2005	5.198	5.309	5.130	5.147	1,418,323	-0.07(-1.31%)
Apr 05, 2005	5.343	5.419	5.190	5.215	1,711,339	-0.11(-2.08%)
Apr 04, 2005	5.292	5.360	5.190	5.326	2,066,696	+0.01(+0.16%)

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.