Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	7.585	7.700	7.553	7.601	5,566,284	+0.04(+0.60%)
Apr 29, 2004	7.705	7.744	7.463	7.556	5,218,170	-0.16(-2.05%)
Apr 28, 2004	7.702	7.793	7.682	7.714	5,304,876	-0.13(-1.62%)
Apr 27, 2004	7.903	7.952	7.807	7.841	5,512,455	-0.03(-0.35%)
Apr 26, 2004	7.952	7.972	7.857	7.869	5,502,463	-0.07(-0.86%)
Apr 23, 2004	7.989	8.026	7.910	7.938	6,899,756	-0.11(-1.39%)
Apr 22, 2004	8.190	8.203	8.007	8.049	8,372,150	-0.16(-2.00%)
Apr 21, 2004	8.059	8.234	8.049	8.214	3,698,715	+0.09(+1.17%)
Apr 20, 2004	8.136	8.283	8.108	8.119	4,907,768	+0.01(+0.11%)
Apr 19, 2004	8.159	8.190	8.077	8.110	6,085,877	-0.16(-1.91%)
Apr 16, 2004	8.283	8.283	8.152	8.268	4,039,093	+0.11(+1.41%)
Apr 15, 2004	8.097	8.187	8.083	8.153	6,055,578	+0.02(+0.19%)
Apr 14, 2004	8.113	8.138	8.035	8.138	5,186,904	-0.01(-0.17%)
Apr 13, 2004	8.322	8.366	8.121	8.152	4,028,457	-0.14(-1.72%)
Apr 12, 2004	8.195	8.319	8.183	8.294	4,324,676	+0.18(+2.18%)
Apr 08, 2004	8.423	8.423	8.041	8.118	9,428,420	-0.20(-2.35%)
Apr 07, 2004	8.377	8.415	8.283	8.313	7,063,176	-0.20(-2.31%)
Apr 06, 2004	8.470	8.530	8.442	8.510	6,598,056	-0.03(-0.35%)
Apr 05, 2004	8.369	8.541	8.369	8.539	6,426,900	+0.17(+2.04%)
Apr 02, 2004	8.346	8.395	8.283	8.369	7,045,448	+0.12(+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.