Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	8.198	8.222	8.116	8.194	17,857,826	+0.10(+1.27%)
Apr 28, 2005	8.228	8.285	8.053	8.091	25,538,310	-0.09(-1.15%)
Apr 27, 2005	8.364	8.364	8.139	8.185	19,134,182	-0.25(-2.92%)
Apr 26, 2005	8.486	8.520	8.406	8.431	13,162,954	-0.08(-0.94%)
Apr 25, 2005	8.439	8.559	8.348	8.512	15,953,065	+0.07(+0.85%)
Apr 22, 2005	8.527	8.577	8.368	8.440	14,028,755	-0.04(-0.52%)
Apr 21, 2005	8.471	8.530	8.417	8.484	21,362,920	+0.15(+1.79%)
Apr 20, 2005	8.368	8.522	8.252	8.335	19,008,502	-0.04(-0.51%)
Apr 19, 2005	8.264	8.484	8.239	8.378	15,436,378	+0.24(+2.96%)
Apr 18, 2005	8.113	8.201	8.101	8.138	19,561,496	-0.03(-0.32%)
Apr 15, 2005	8.330	8.390	8.149	8.164	22,971,632	-0.16(-1.98%)
Apr 14, 2005	8.500	8.519	8.241	8.328	44,555,192	-0.27(-3.20%)
Apr 13, 2005	8.791	8.791	8.559	8.603	13,648,920	-0.19(-2.13%)
Apr 12, 2005	8.904	8.905	8.702	8.791	19,670,420	-0.07(-0.79%)
Apr 11, 2005	8.961	8.964	8.842	8.861	10,381,222	-0.01(-0.15%)
Apr 08, 2005	9.041	9.046	8.807	8.874	16,536,782	-0.17(-1.88%)
Apr 07, 2005	9.016	9.059	8.947	9.044	11,875,426	+0.05(+0.53%)
Apr 06, 2005	9.090	9.090	8.980	8.997	8,186,000	-0.06(-0.65%)
Apr 05, 2005	9.037	9.157	9.013	9.056	12,417,249	+0.09(+0.96%)
Apr 04, 2005	8.867	9.029	8.855	8.970	14,053,891	+0.02(+0.22%)

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.