Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	8.243	8.297	8.090	8.171	2,084,117	-0.06(-0.72%)
Apr 29, 2004	8.313	8.388	8.151	8.230	2,348,947	-0.05(-0.63%)
Apr 28, 2004	8.356	8.398	8.136	8.283	3,492,356	-0.13(-1.53%)
Apr 27, 2004	8.128	8.453	8.087	8.412	4,984,374	+0.40(+5.05%)
Apr 26, 2004	7.897	8.025	7.873	8.007	2,155,031	+0.10(+1.23%)
Apr 23, 2004	7.905	8.020	7.886	7.910	2,133,067	-0.05(-0.66%)
Apr 22, 2004	7.762	8.009	7.728	7.963	4,321,359	+0.20(+2.59%)
Apr 21, 2004	7.977	7.998	7.736	7.762	4,330,145	-0.22(-2.81%)
Apr 20, 2004	8.100	8.214	7.974	7.987	1,380,939	-0.14(-1.76%)
Apr 19, 2004	8.183	8.210	8.015	8.130	1,470,994	-0.07(-0.87%)
Apr 16, 2004	8.248	8.261	8.122	8.202	2,364,008	+0.03(+0.37%)
Apr 15, 2004	8.210	8.284	8.111	8.171	1,890,202	+0.00(+0.02%)
Apr 14, 2004	8.297	8.388	8.087	8.170	2,057,446	-0.16(-1.88%)
Apr 13, 2004	8.581	8.640	8.280	8.326	2,391,934	-0.26(-3.06%)
Apr 12, 2004	8.479	8.637	8.468	8.589	1,034,528	+0.06(+0.71%)
Apr 08, 2004	8.680	8.683	8.466	8.528	3,489,218	-0.17(-1.92%)
Apr 07, 2004	8.734	8.747	8.645	8.696	1,127,092	-0.05(-0.58%)
Apr 06, 2004	8.694	8.750	8.678	8.747	998,129	+0.01(+0.07%)
Apr 05, 2004	8.677	8.750	8.635	8.740	2,300,311	+0.07(+0.83%)
Apr 02, 2004	8.629	8.724	8.541	8.669	1,968,333	+0.08(+0.97%)

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.