Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	1.645	1.650	1.576	1.633	3,574,623	+0.04(+2.20%)
Apr 28, 2005	1.642	1.657	1.576	1.598	3,322,107	-0.05(-3.15%)
Apr 27, 2005	1.675	1.677	1.637	1.650	3,708,940	-0.02(-1.10%)
Apr 26, 2005	1.692	1.707	1.650	1.668	7,630,998	+0.01(+0.81%)
Apr 25, 2005	1.635	1.678	1.615	1.655	3,329,868	+0.02(+1.23%)
Apr 22, 2005	1.697	1.697	1.593	1.635	3,406,876	-0.04(-2.59%)
Apr 21, 2005	1.677	1.692	1.618	1.678	2,030,276	+0.02(+1.11%)
Apr 20, 2005	1.717	1.720	1.637	1.660	4,266,505	-0.05(-3.13%)
Apr 19, 2005	1.647	1.714	1.647	1.714	5,221,649	+0.09(+5.68%)
Apr 18, 2005	1.563	1.626	1.532	1.622	29,288,264	+0.04(+2.76%)
Apr 15, 2005	1.647	1.680	1.574	1.578	8,067,972	-0.11(-6.42%)
Apr 14, 2005	1.757	1.757	1.642	1.686	13,374,388	-0.07(-4.01%)
Apr 13, 2005	1.805	1.815	1.748	1.757	9,435,319	-0.05(-2.60%)
Apr 12, 2005	1.804	1.820	1.731	1.804	7,638,158	+0.00(+0.00%)
Apr 11, 2005	1.798	1.842	1.742	1.804	8,886,411	-0.02(-1.22%)
Apr 08, 2005	1.865	1.872	1.808	1.826	10,965,637	-0.03(-1.80%)
Apr 07, 2005	1.856	1.868	1.837	1.859	5,482,818	+0.01(+0.67%)
Apr 06, 2005	1.820	1.866	1.820	1.847	5,421,928	+0.04(+2.41%)
Apr 05, 2005	1.849	1.875	1.801	1.804	5,921,587	-0.03(-1.76%)
Apr 04, 2005	1.854	1.865	1.804	1.836	5,955,614	-0.02(-0.96%)
Apr 01, 2005	1.887	1.905	1.836	1.854	9,867,820	+0.01(+0.61%)
Mar 31, 2005	1.906	1.909	1.817	1.843	12,544,310	-0.01(-0.60%)
Mar 30, 2005	1.836	1.857	1.815	1.854	7,766,207	+0.02(+0.97%)
Mar 29, 2005	1.932	1.940	1.804	1.836	7,980,219	-0.07(-3.63%)
Mar 28, 2005	1.971	1.971	1.890	1.905	3,468,064	-0.08(-3.89%)
Mar 24, 2005	1.960	2.009	1.954	1.982	3,031,086	+0.03(+1.66%)
Mar 23, 2005	1.982	1.982	1.921	1.950	6,980,900	-0.04(-2.18%)
Mar 22, 2005	2.044	2.115	1.982	1.993	8,827,311	-0.05(-2.46%)
Mar 21, 2005	2.066	2.066	2.029	2.044	5,155,981	-0.03(-1.56%)
Mar 18, 2005	2.145	2.148	2.058	2.076	5,745,184	-0.04(-1.90%)
Mar 17, 2005	2.072	2.142	2.049	2.116	4,579,313	+0.02(+1.17%)
Mar 16, 2005	2.094	2.122	2.066	2.092	5,195,380	-0.03(-1.42%)
Mar 15, 2005	2.150	2.167	2.113	2.122	6,664,808	-0.01(-0.47%)
Mar 14, 2005	2.161	2.161	2.095	2.132	5,565,200	-0.05(-2.10%)
Mar 11, 2005	2.206	2.234	2.163	2.178	6,202,757	+0.03(+1.56%)
Mar 10, 2005	2.250	2.250	2.143	2.144	13,485,424	-0.11(-4.90%)
Mar 09, 2005	2.245	2.287	2.239	2.255	10,672,826	+0.00(+0.10%)
Mar 08, 2005	2.267	2.275	2.212	2.253	9,151,463	-0.02(-0.98%)
Mar 07, 2005	2.317	2.320	2.264	2.275	11,553,050	+0.07(+3.03%)
Mar 04, 2005	2.139	2.246	2.139	2.208	6,560,936	+0.07(+3.45%)
Mar 03, 2005	2.155	2.156	2.095	2.134	4,874,810	+0.04(+1.92%)
Mar 02, 2005	2.060	2.103	2.021	2.094	4,367,092	+0.01(+0.27%)
Mar 01, 2005	2.193	2.200	2.084	2.088	6,937,024	-0.12(-5.27%)
Feb 28, 2005	2.139	2.220	2.133	2.204	14,523,246	+0.08(+3.89%)
Feb 25, 2005	2.091	2.155	2.066	2.122	12,315,971	+0.02(+1.06%)
Feb 24, 2005	2.081	2.100	2.035	2.100	11,142,040	+0.06(+2.96%)
Feb 23, 2005	2.038	2.059	2.012	2.039	6,625,408	+0.05(+2.53%)
Feb 22, 2005	2.026	2.088	1.981	1.989	14,311,025	-0.04(-1.77%)
Feb 18, 2005	2.007	2.040	1.987	2.025	12,075,991	+0.10(+5.10%)
Feb 17, 2005	1.873	1.940	1.873	1.926	6,115,899	+0.08(+4.17%)
Feb 16, 2005	1.837	1.863	1.810	1.849	7,150,140	-0.02(-1.13%)
Feb 15, 2005	1.898	1.905	1.855	1.871	3,262,111	-0.02(-1.06%)
Feb 14, 2005	1.885	1.910	1.876	1.891	3,417,919	-0.02(-1.28%)
Feb 11, 2005	1.915	1.935	1.894	1.915	4,297,247	+0.02(+1.06%)
Feb 10, 2005	1.871	1.915	1.858	1.895	3,533,431	+0.04(+2.41%)
Feb 09, 2005	1.912	1.926	1.846	1.850	6,242,157	-0.06(-3.21%)
Feb 08, 2005	1.943	1.943	1.898	1.912	1,786,415	-0.02(-0.93%)
Feb 07, 2005	1.926	1.970	1.923	1.930	3,125,108	+0.03(+1.65%)
Feb 04, 2005	1.887	1.921	1.880	1.898	4,577,522	+0.06(+3.22%)
Feb 03, 2005	1.843	1.861	1.812	1.839	3,049,890	+0.04(+2.17%)
Feb 02, 2005	1.821	1.829	1.787	1.800	6,441,842	-0.01(-0.56%)

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.