Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	4.478	4.486	4.241	4.410	3,092,774	+0.03(+0.77%)
Apr 28, 2005	4.647	4.807	4.368	4.376	8,146,798	-0.08(-1.89%)
Apr 27, 2005	4.528	4.588	4.368	4.461	6,409,254	-0.13(-2.76%)
Apr 26, 2005	4.647	4.740	4.537	4.588	4,884,421	-0.08(-1.81%)
Apr 25, 2005	4.681	4.748	4.647	4.672	2,248,617	+0.00(+0.00%)
Apr 22, 2005	4.807	4.807	4.647	4.672	2,232,950	-0.14(-2.98%)
Apr 21, 2005	4.545	4.934	4.545	4.816	7,596,220	+0.42(+9.62%)
Apr 20, 2005	4.562	4.562	4.359	4.393	3,669,648	-0.11(-2.44%)
Apr 19, 2005	4.562	4.638	4.478	4.503	3,885,845	+0.09(+2.11%)
Apr 18, 2005	4.402	4.452	4.267	4.410	3,209,299	-0.01(-0.19%)
Apr 15, 2005	4.503	4.537	4.343	4.419	4,844,350	-0.21(-4.56%)
Apr 14, 2005	4.782	4.841	4.604	4.630	3,660,000	-0.18(-3.69%)
Apr 13, 2005	4.934	4.934	4.773	4.807	2,644,612	-0.13(-2.57%)
Apr 12, 2005	4.976	4.993	4.833	4.934	6,820,844	+0.08(+1.57%)
Apr 11, 2005	4.976	5.027	4.806	4.858	3,731,470	-0.13(-2.54%)
Apr 08, 2005	5.027	5.078	4.968	4.985	3,014,583	-0.05(-1.01%)
Apr 07, 2005	5.094	5.137	5.027	5.035	2,238,897	-0.08(-1.49%)
Apr 06, 2005	5.162	5.272	5.094	5.111	1,428,254	-0.07(-1.31%)
Apr 05, 2005	5.306	5.382	5.154	5.179	1,723,322	-0.11(-2.08%)
Apr 04, 2005	5.255	5.323	5.154	5.289	2,081,168	+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.