Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	8.511	8.563	8.313	8.478	5,895,249	-0.03(-0.39%)
Apr 28, 2005	8.557	8.596	8.471	8.511	1,623,723	-0.09(-1.00%)
Apr 27, 2005	8.623	8.629	8.557	8.596	3,183,583	-0.03(-0.31%)
Apr 26, 2005	8.642	8.649	8.557	8.623	3,564,940	-0.01(-0.15%)
Apr 25, 2005	8.629	8.682	8.596	8.636	1,797,108	+0.02(+0.23%)
Apr 22, 2005	8.675	8.675	8.583	8.616	1,954,565	-0.06(-0.68%)
Apr 21, 2005	8.557	8.689	8.550	8.675	3,451,928	+0.17(+2.02%)
Apr 20, 2005	8.570	8.603	8.471	8.504	4,384,538	-0.08(-0.92%)
Apr 19, 2005	8.537	8.609	8.504	8.583	2,749,741	+0.08(+0.93%)
Apr 18, 2005	8.504	8.563	8.445	8.504	3,425,534	-0.07(-0.77%)
Apr 15, 2005	8.583	8.590	8.458	8.570	3,768,663	-0.06(-0.69%)
Apr 14, 2005	8.682	8.722	8.623	8.629	3,147,177	-0.09(-0.98%)
Apr 13, 2005	8.755	8.801	8.656	8.715	2,667,826	-0.04(-0.45%)
Apr 12, 2005	8.722	8.781	8.570	8.755	4,070,381	+0.03(+0.38%)
Apr 11, 2005	8.649	8.755	8.636	8.722	4,644,843	+0.07(+0.84%)
Apr 08, 2005	8.570	8.649	8.544	8.649	5,509,342	+0.11(+1.31%)
Apr 07, 2005	8.557	8.609	8.445	8.537	5,822,892	-0.07(-0.77%)
Apr 06, 2005	8.570	8.702	8.537	8.603	8,863,277	+0.22(+2.59%)
Apr 05, 2005	8.194	8.541	8.174	8.385	8,987,665	+0.30(+3.75%)
Apr 04, 2005	8.029	8.141	7.977	8.082	7,214,524	+0.05(+0.66%)

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.