Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	7.649	7.764	7.616	7.664	5,520,209	+0.05(+0.60%)
Apr 29, 2004	7.769	7.808	7.525	7.619	5,174,976	-0.16(-2.05%)
Apr 28, 2004	7.766	7.858	7.746	7.779	5,260,965	-0.13(-1.62%)
Apr 27, 2004	7.969	8.018	7.872	7.907	5,466,826	-0.03(-0.35%)
Apr 26, 2004	8.018	8.038	7.922	7.935	5,456,916	-0.07(-0.86%)
Apr 23, 2004	8.055	8.093	7.976	8.004	6,842,642	-0.11(-1.39%)
Apr 22, 2004	8.259	8.271	8.074	8.116	8,302,849	-0.17(-2.00%)
Apr 21, 2004	8.126	8.303	8.116	8.282	3,668,098	+0.10(+1.17%)
Apr 20, 2004	8.204	8.353	8.176	8.187	4,867,143	+0.01(+0.11%)
Apr 19, 2004	8.227	8.259	8.145	8.177	6,035,501	-0.16(-1.91%)
Apr 16, 2004	8.353	8.353	8.220	8.337	4,005,659	+0.12(+1.41%)
Apr 15, 2004	8.165	8.256	8.151	8.221	6,005,453	+0.02(+0.19%)
Apr 14, 2004	8.181	8.206	8.102	8.206	5,143,969	-0.01(-0.17%)
Apr 13, 2004	8.392	8.436	8.188	8.220	3,995,111	-0.14(-1.72%)
Apr 12, 2004	8.263	8.389	8.251	8.364	4,288,878	+0.18(+2.18%)
Apr 08, 2004	8.493	8.493	8.109	8.185	9,350,376	-0.20(-2.35%)
Apr 07, 2004	8.446	8.486	8.353	8.382	7,004,710	-0.20(-2.32%)
Apr 06, 2004	8.540	8.601	8.512	8.581	6,543,441	-0.03(-0.35%)
Apr 05, 2004	8.439	8.612	8.439	8.611	6,373,701	+0.17(+2.04%)
Apr 02, 2004	8.415	8.465	8.353	8.439	6,987,129	+0.13(+1.51%)

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.