Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	7.340	7.464	7.300	7.436	3,753,748	+0.13(+1.78%)
Apr 28, 2005	7.377	7.381	7.298	7.306	1,811,927	-0.08(-1.14%)
Apr 27, 2005	7.426	7.438	7.374	7.390	3,370,645	-0.04(-0.57%)
Apr 26, 2005	7.529	7.548	7.420	7.432	1,443,622	-0.12(-1.64%)
Apr 25, 2005	7.543	7.568	7.473	7.556	727,566	+0.03(+0.34%)
Apr 22, 2005	7.532	7.627	7.399	7.531	2,490,989	-0.08(-1.01%)
Apr 21, 2005	7.573	7.662	7.527	7.607	2,564,979	+0.07(+0.95%)
Apr 20, 2005	7.594	7.661	7.532	7.535	1,903,181	-0.11(-1.42%)
Apr 19, 2005	7.663	7.700	7.573	7.644	2,553,469	-0.00(-0.02%)
Apr 18, 2005	7.508	7.675	7.508	7.645	2,153,102	+0.15(+1.95%)
Apr 15, 2005	7.568	7.661	7.499	7.499	1,827,547	-0.10(-1.31%)
Apr 14, 2005	7.754	7.791	7.583	7.599	2,537,849	-0.19(-2.39%)
Apr 13, 2005	7.785	7.809	7.773	7.785	3,074,686	-0.02(-0.25%)
Apr 12, 2005	7.998	8.004	7.663	7.804	9,381,082	-0.21(-2.64%)
Apr 11, 2005	8.138	8.157	8.000	8.016	2,965,346	-0.14(-1.67%)
Apr 08, 2005	8.149	8.231	8.116	8.152	2,158,857	-0.05(-0.59%)
Apr 07, 2005	8.156	8.235	8.156	8.201	1,460,065	+0.02(+0.24%)
Apr 06, 2005	8.129	8.192	8.049	8.181	2,445,773	+0.10(+1.28%)
Apr 05, 2005	8.059	8.128	8.046	8.078	1,705,875	+0.03(+0.35%)
Apr 04, 2005	8.102	8.125	8.038	8.050	1,119,712	-0.05(-0.63%)

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.