Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	8.086	8.204	8.000	8.200	7,715,238	+0.13(+1.63%)
Apr 28, 2005	8.129	8.192	8.045	8.068	6,374,545	-0.06(-0.68%)
Apr 27, 2005	8.091	8.173	7.985	8.124	5,058,985	+0.01(+0.13%)
Apr 26, 2005	8.333	8.413	8.050	8.113	6,927,474	-0.16(-1.97%)
Apr 25, 2005	8.195	8.276	8.130	8.276	4,630,418	+0.17(+2.10%)
Apr 22, 2005	8.181	8.228	8.032	8.106	4,338,966	-0.13(-1.58%)
Apr 21, 2005	8.066	8.240	8.066	8.236	7,698,214	+0.26(+3.26%)
Apr 20, 2005	8.159	8.177	7.964	7.977	5,434,330	-0.17(-2.03%)
Apr 19, 2005	8.144	8.236	8.061	8.142	4,753,577	+0.06(+0.75%)
Apr 18, 2005	7.909	8.131	7.909	8.082	6,676,646	+0.15(+1.87%)
Apr 15, 2005	8.071	8.125	7.899	7.933	9,696,928	-0.20(-2.49%)
Apr 14, 2005	8.339	8.386	8.057	8.136	9,446,950	-0.20(-2.43%)
Apr 13, 2005	8.432	8.516	8.303	8.339	4,714,427	-0.14(-1.65%)
Apr 12, 2005	8.438	8.492	8.230	8.479	9,825,894	+0.00(+0.01%)
Apr 11, 2005	8.601	8.669	8.384	8.478	7,951,962	-0.14(-1.58%)
Apr 08, 2005	8.778	8.801	8.577	8.614	3,825,491	-0.17(-1.91%)
Apr 07, 2005	8.695	8.804	8.606	8.782	3,949,207	+0.10(+1.10%)
Apr 06, 2005	8.701	8.798	8.641	8.687	4,163,706	+0.03(+0.31%)
Apr 05, 2005	8.615	8.737	8.594	8.660	3,591,731	+0.04(+0.46%)
Apr 04, 2005	8.671	8.696	8.498	8.620	6,168,768	-0.03(-0.38%)

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.