Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	2.290	2.302	2.256	2.256	40,408,056	-0.02(-0.90%)
Apr 28, 2005	2.264	2.370	2.239	2.277	90,281,144	+0.01(+0.38%)
Apr 27, 2005	2.353	2.357	2.187	2.268	185,999,648	-0.02(-0.90%)
Apr 26, 2005	2.307	2.357	2.252	2.289	146,423,392	-0.10(-3.99%)
Apr 25, 2005	2.449	2.449	2.360	2.384	63,654,732	-0.04(-1.55%)
Apr 22, 2005	2.421	2.464	2.383	2.421	50,205,808	-0.00(-0.19%)
Apr 21, 2005	2.337	2.436	2.308	2.426	75,326,224	+0.10(+4.12%)
Apr 20, 2005	2.376	2.376	2.318	2.330	50,599,820	-0.01(-0.47%)
Apr 19, 2005	2.293	2.353	2.271	2.341	77,068,632	+0.06(+2.52%)
Apr 18, 2005	2.267	2.362	2.267	2.283	70,107,760	-0.00(-0.04%)
Apr 15, 2005	2.284	2.298	2.267	2.284	50,267,100	-0.00(-0.18%)
Apr 14, 2005	2.330	2.353	2.276	2.288	101,646,184	-0.03(-1.24%)
Apr 13, 2005	2.277	2.341	2.275	2.317	100,551,712	+0.04(+1.85%)
Apr 12, 2005	2.255	2.287	2.249	2.275	64,696,672	+0.01(+0.44%)
Apr 11, 2005	2.231	2.279	2.215	2.265	63,103,116	+0.03(+1.56%)
Apr 08, 2005	2.249	2.283	2.229	2.230	56,010,908	-0.02(-1.07%)
Apr 07, 2005	2.241	2.287	2.241	2.255	79,756,664	+0.00(+0.20%)
Apr 06, 2005	2.224	2.268	2.208	2.250	95,692,232	+0.04(+1.90%)
Apr 05, 2005	2.225	2.236	2.197	2.208	38,796,988	-0.01(-0.37%)
Apr 04, 2005	2.152	2.234	2.135	2.216	66,587,928	+0.05(+2.47%)
Apr 01, 2005	2.243	2.243	2.151	2.163	112,004,304	-0.04(-1.80%)
Mar 31, 2005	2.186	2.237	2.178	2.202	71,140,944	+0.02(+0.75%)
Mar 30, 2005	2.147	2.206	2.139	2.186	65,195,752	+0.04(+2.00%)
Mar 29, 2005	2.147	2.163	2.112	2.143	66,447,832	+0.00(+0.17%)
Mar 28, 2005	2.080	2.170	2.080	2.139	55,196,620	+0.06(+2.92%)
Mar 24, 2005	2.076	2.111	2.074	2.079	40,609,440	+0.00(+0.13%)
Mar 23, 2005	2.065	2.147	2.065	2.076	54,058,364	+0.00(+0.09%)
Mar 22, 2005	2.060	2.100	2.059	2.074	64,521,556	+0.01(+0.40%)
Mar 21, 2005	2.084	2.111	2.043	2.066	75,842,816	-0.01(-0.29%)
Mar 18, 2005	2.058	2.084	2.058	2.072	69,459,832	+0.01(+0.33%)
Mar 17, 2005	2.067	2.087	2.051	2.065	63,567,172	-0.00(-0.11%)
Mar 16, 2005	2.051	2.097	2.025	2.067	52,753,748	+0.02(+1.03%)
Mar 15, 2005	2.020	2.103	2.017	2.046	53,629,328	-0.00(-0.04%)
Mar 14, 2005	2.067	2.067	2.017	2.047	43,034,800	-0.02(-0.99%)
Mar 11, 2005	2.033	2.103	2.033	2.068	43,157,380	-0.01(-0.26%)
Mar 10, 2005	2.056	2.096	1.976	2.073	100,639,264	+0.01(+0.58%)
Mar 09, 2005	2.117	2.159	2.056	2.061	79,555,280	-0.08(-3.61%)
Mar 08, 2005	2.120	2.193	2.107	2.138	69,740,016	+0.03(+1.25%)
Mar 07, 2005	2.093	2.143	2.081	2.112	57,087,872	+0.02(+0.92%)
Mar 04, 2005	2.113	2.113	2.053	2.093	87,444,264	-0.01(-0.63%)
Mar 03, 2005	2.066	2.144	2.053	2.106	92,146,136	+0.03(+1.45%)
Mar 02, 2005	1.992	2.092	1.992	2.076	131,197,040	+0.06(+3.04%)
Mar 01, 2005	1.942	2.044	1.931	2.015	251,817,056	+0.08(+3.89%)
Feb 28, 2005	1.905	1.951	1.895	1.939	50,967,564	+0.03(+1.60%)
Feb 25, 2005	1.898	1.919	1.875	1.909	47,491,508	+0.03(+1.80%)
Feb 24, 2005	1.864	1.894	1.800	1.875	68,058,904	+0.01(+0.42%)
Feb 23, 2005	1.935	1.981	1.863	1.867	164,635,472	+0.01(+0.57%)
Feb 22, 2005	1.902	1.910	1.857	1.857	252,044,720	+0.03(+1.42%)
Feb 18, 2005	1.824	1.850	1.807	1.831	63,374,544	+0.03(+1.44%)
Feb 17, 2005	1.821	1.838	1.793	1.805	47,403,948	+0.00(+0.00%)
Feb 16, 2005	1.851	1.851	1.791	1.805	61,010,476	-0.04(-2.18%)
Feb 15, 2005	1.842	1.868	1.819	1.845	51,072,632	+0.01(+0.80%)
Feb 14, 2005	1.759	1.881	1.729	1.830	91,568,248	+0.06(+3.43%)
Feb 11, 2005	1.763	1.805	1.715	1.769	80,807,360	-0.01(-0.44%)
Feb 10, 2005	1.817	1.837	1.761	1.777	91,410,648	-0.03(-1.62%)
Feb 09, 2005	1.887	1.904	1.772	1.806	95,823,568	-0.08(-4.10%)
Feb 08, 2005	1.770	1.889	1.769	1.884	130,540,352	-0.02(-1.06%)
Feb 07, 2005	1.945	1.964	1.862	1.904	103,423,616	-0.08(-4.19%)
Feb 04, 2005	2.067	2.067	1.969	1.987	74,800,872	-0.01(-0.59%)
Feb 03, 2005	2.019	2.031	1.984	1.999	90,964,096	+0.01(+0.44%)
Feb 02, 2005	2.010	2.028	1.969	1.990	90,587,600	+0.06(+3.17%)

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.