Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	4.511	4.519	4.272	4.442	3,070,310	+0.03(+0.77%)
Apr 28, 2005	4.681	4.842	4.400	4.408	8,087,624	-0.09(-1.89%)
Apr 27, 2005	4.562	4.621	4.400	4.493	6,362,701	-0.13(-2.76%)
Apr 26, 2005	4.681	4.774	4.570	4.621	4,848,943	-0.09(-1.81%)
Apr 25, 2005	4.715	4.783	4.681	4.706	2,232,284	+0.00(+0.00%)
Apr 22, 2005	4.842	4.842	4.681	4.706	2,216,731	-0.14(-2.98%)
Apr 21, 2005	4.579	4.970	4.579	4.851	7,541,046	+0.43(+9.62%)
Apr 20, 2005	4.596	4.596	4.391	4.425	3,642,994	-0.11(-2.44%)
Apr 19, 2005	4.596	4.672	4.511	4.536	3,857,621	+0.09(+2.11%)
Apr 18, 2005	4.434	4.485	4.298	4.442	3,185,989	-0.01(-0.19%)
Apr 15, 2005	4.536	4.570	4.374	4.451	4,809,164	-0.21(-4.56%)
Apr 14, 2005	4.817	4.876	4.638	4.664	3,633,416	-0.18(-3.69%)
Apr 13, 2005	4.970	4.970	4.808	4.842	2,625,403	-0.13(-2.57%)
Apr 12, 2005	5.013	5.030	4.868	4.970	6,771,302	+0.08(+1.57%)
Apr 11, 2005	5.013	5.064	4.841	4.893	3,704,367	-0.13(-2.54%)
Apr 08, 2005	5.064	5.115	5.004	5.021	2,992,687	-0.05(-1.01%)
Apr 07, 2005	5.132	5.174	5.064	5.072	2,222,635	-0.08(-1.49%)
Apr 06, 2005	5.200	5.310	5.132	5.149	1,417,881	-0.07(-1.30%)
Apr 05, 2005	5.345	5.421	5.191	5.217	1,710,805	-0.11(-2.08%)
Apr 04, 2005	5.293	5.362	5.191	5.327	2,066,052	+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.