Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	7.515	7.642	7.474	7.613	3,666,227	+0.13(+1.78%)
Apr 28, 2005	7.553	7.557	7.473	7.480	1,769,681	-0.09(-1.14%)
Apr 27, 2005	7.603	7.616	7.550	7.566	3,292,057	-0.04(-0.57%)
Apr 26, 2005	7.709	7.728	7.597	7.610	1,409,964	-0.13(-1.64%)
Apr 25, 2005	7.723	7.749	7.652	7.737	710,602	+0.03(+0.34%)
Apr 22, 2005	7.712	7.809	7.576	7.710	2,432,910	-0.08(-1.01%)
Apr 21, 2005	7.754	7.845	7.707	7.789	2,505,175	+0.07(+0.95%)
Apr 20, 2005	7.775	7.844	7.712	7.715	1,858,807	-0.11(-1.42%)
Apr 19, 2005	7.846	7.884	7.754	7.826	2,493,934	-0.00(-0.02%)
Apr 18, 2005	7.687	7.859	7.687	7.827	2,102,901	+0.15(+1.95%)
Apr 15, 2005	7.749	7.844	7.678	7.678	1,784,937	-0.10(-1.31%)
Apr 14, 2005	7.940	7.977	7.764	7.780	2,478,678	-0.19(-2.39%)
Apr 13, 2005	7.971	7.996	7.958	7.971	3,002,998	-0.02(-0.25%)
Apr 12, 2005	8.189	8.195	7.846	7.991	9,162,357	-0.22(-2.64%)
Apr 11, 2005	8.332	8.352	8.191	8.207	2,896,207	-0.14(-1.67%)
Apr 08, 2005	8.343	8.428	8.309	8.347	2,108,522	-0.05(-0.59%)
Apr 07, 2005	8.351	8.432	8.351	8.397	1,426,022	+0.02(+0.24%)
Apr 06, 2005	8.323	8.388	8.241	8.377	2,388,748	+0.11(+1.28%)
Apr 05, 2005	8.251	8.322	8.238	8.271	1,666,102	+0.03(+0.35%)
Apr 04, 2005	8.296	8.319	8.230	8.242	1,093,605	-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.