Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	7.684	7.756	7.465	7.554	3,832,627	-0.06(-0.75%)
Apr 28, 2005	7.718	7.720	7.594	7.611	4,962,347	-0.24(-3.05%)
Apr 27, 2005	8.145	8.145	7.752	7.851	4,127,222	-0.29(-3.62%)
Apr 26, 2005	8.288	8.415	8.145	8.145	4,422,081	-0.16(-1.92%)
Apr 25, 2005	8.197	8.328	8.132	8.305	3,132,175	+0.17(+2.03%)
Apr 22, 2005	8.155	8.246	7.976	8.140	3,814,478	+0.02(+0.21%)
Apr 21, 2005	7.870	8.134	7.805	8.123	3,683,489	+0.30(+3.84%)
Apr 20, 2005	8.180	8.227	7.794	7.822	5,959,498	-0.35(-4.30%)
Apr 19, 2005	7.993	8.240	7.955	8.174	3,900,490	+0.26(+3.27%)
Apr 18, 2005	7.851	7.993	7.729	7.915	2,951,736	+0.08(+1.02%)
Apr 15, 2005	8.128	8.170	7.794	7.836	4,384,467	-0.29(-3.60%)
Apr 14, 2005	8.288	8.330	8.100	8.128	4,944,198	-0.13(-1.54%)
Apr 13, 2005	8.421	8.526	8.225	8.256	5,205,124	-0.21(-2.49%)
Apr 12, 2005	8.666	8.678	8.383	8.467	3,921,269	-0.25(-2.86%)
Apr 11, 2005	8.598	8.767	8.493	8.716	3,792,384	+0.10(+1.19%)
Apr 08, 2005	8.830	8.877	8.585	8.613	3,372,060	-0.22(-2.45%)
Apr 07, 2005	9.092	9.103	8.748	8.830	3,464,910	-0.21(-2.27%)
Apr 06, 2005	8.923	9.084	8.826	9.035	5,210,911	+0.11(+1.19%)
Apr 05, 2005	8.820	8.984	8.750	8.929	5,211,174	+0.01(+0.15%)
Apr 04, 2005	9.096	9.107	8.809	8.915	4,788,746	-0.03(-0.32%)

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.