Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	7.557	7.633	7.263	7.340	2,714,400	-0.16(-2.13%)
Apr 28, 2005	7.670	7.730	7.488	7.500	1,515,600	-0.18(-2.30%)
Apr 27, 2005	7.603	7.807	7.603	7.677	2,260,800	+0.03(+0.46%)
Apr 26, 2005	7.668	7.815	7.593	7.642	2,512,800	-0.07(-0.86%)
Apr 25, 2005	7.708	7.813	7.690	7.708	3,146,400	+0.02(+0.28%)
Apr 22, 2005	7.708	7.825	7.668	7.687	1,447,200	-0.02(-0.22%)
Apr 21, 2005	7.850	7.850	7.615	7.703	2,934,000	-0.15(-1.87%)
Apr 20, 2005	8.013	8.042	7.767	7.850	2,350,800	-0.12(-1.55%)
Apr 19, 2005	8.030	8.030	7.958	7.973	1,526,400	-0.02(-0.21%)
Apr 18, 2005	7.953	8.015	7.937	7.990	1,119,600	+0.03(+0.33%)
Apr 15, 2005	8.075	8.108	7.963	7.963	1,562,400	-0.06(-0.71%)
Apr 14, 2005	8.222	8.222	8.000	8.020	1,720,800	-0.08(-1.03%)
Apr 13, 2005	8.150	8.262	8.097	8.103	954,000	-0.03(-0.33%)
Apr 12, 2005	8.133	8.220	8.090	8.130	1,029,600	-0.07(-0.83%)
Apr 11, 2005	8.320	8.333	8.142	8.198	633,600	-0.04(-0.49%)
Apr 08, 2005	8.267	8.325	8.238	8.238	388,800	-0.07(-0.84%)
Apr 07, 2005	8.412	8.412	8.220	8.308	1,188,000	-0.01(-0.14%)
Apr 06, 2005	8.407	8.558	8.283	8.320	1,659,600	+0.02(+0.22%)
Apr 05, 2005	8.257	8.365	8.212	8.302	1,274,400	+0.14(+1.76%)
Apr 04, 2005	8.250	8.483	8.147	8.158	2,952,000	-0.01(-0.10%)

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.