Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	5.774	5.836	5.637	5.776	5,287,183	-0.02(-0.34%)
Apr 28, 2005	5.880	5.936	5.780	5.795	3,336,155	-0.14(-2.40%)
Apr 27, 2005	5.893	6.011	5.858	5.938	2,999,893	+0.06(+0.96%)
Apr 26, 2005	5.858	6.027	5.836	5.882	4,098,569	-0.03(-0.44%)
Apr 25, 2005	5.910	6.007	5.843	5.908	6,737,655	+0.01(+0.18%)
Apr 22, 2005	6.035	6.063	5.838	5.897	4,506,939	-0.21(-3.43%)
Apr 21, 2005	5.888	6.135	5.888	6.106	6,316,405	+0.23(+3.97%)
Apr 20, 2005	5.938	5.990	5.836	5.873	5,882,859	-0.10(-1.70%)
Apr 19, 2005	5.994	6.029	5.912	5.975	4,018,697	-0.00(-0.07%)
Apr 18, 2005	5.944	6.063	5.944	5.979	5,050,224	+0.02(+0.40%)
Apr 15, 2005	5.994	6.167	5.923	5.955	9,057,902	-0.09(-1.43%)
Apr 14, 2005	6.219	6.331	6.027	6.042	6,665,671	-0.16(-2.58%)
Apr 13, 2005	6.264	6.290	6.189	6.202	5,060,054	-0.05(-0.73%)
Apr 12, 2005	6.057	6.264	6.052	6.247	6,187,958	+0.16(+2.59%)
Apr 11, 2005	6.135	6.171	6.022	6.089	3,958,714	-0.06(-0.98%)
Apr 08, 2005	6.301	6.301	6.141	6.150	2,642,402	-0.11(-1.83%)
Apr 07, 2005	6.163	6.301	6.059	6.264	5,213,011	+0.09(+1.47%)
Apr 06, 2005	6.251	6.277	6.113	6.174	3,036,903	-0.04(-0.66%)
Apr 05, 2005	6.117	6.245	6.100	6.215	2,358,168	+0.09(+1.41%)
Apr 04, 2005	6.068	6.156	6.018	6.128	4,370,054	+0.05(+0.89%)

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.