Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	8.296	8.336	8.141	8.168	2,363,251	-0.13(-1.62%)
Apr 29, 2004	8.630	8.638	8.294	8.302	1,314,665	-0.28(-3.27%)
Apr 28, 2004	8.676	8.776	8.495	8.583	1,122,973	-0.16(-1.82%)
Apr 27, 2004	8.680	8.745	8.609	8.743	1,331,832	+0.05(+0.58%)
Apr 26, 2004	8.925	8.965	8.672	8.693	778,690	-0.21(-2.36%)
Apr 23, 2004	9.011	9.011	8.787	8.902	921,267	-0.06(-0.70%)
Apr 22, 2004	8.707	8.986	8.632	8.965	1,798,665	+0.27(+3.14%)
Apr 21, 2004	8.665	8.693	8.546	8.693	1,050,492	+0.09(+1.02%)
Apr 20, 2004	8.514	8.739	8.464	8.604	2,443,361	+0.10(+1.18%)
Apr 19, 2004	8.424	8.512	8.330	8.504	1,317,526	+0.04(+0.42%)
Apr 16, 2004	8.183	8.481	7.996	8.468	3,396,577	+0.23(+2.83%)
Apr 15, 2004	8.240	8.367	8.214	8.235	1,042,386	-0.01(-0.13%)
Apr 14, 2004	8.296	8.422	8.242	8.246	1,882,590	-0.12(-1.43%)
Apr 13, 2004	8.583	8.583	8.231	8.365	4,381,742	+0.22(+2.65%)
Apr 12, 2004	7.980	8.179	7.969	8.149	1,833,951	+0.16(+1.99%)
Apr 08, 2004	8.160	8.162	7.986	7.990	1,388,100	-0.08(-0.96%)
Apr 07, 2004	8.074	8.137	8.032	8.068	910,776	-0.04(-0.49%)
Apr 06, 2004	8.162	8.166	8.074	8.107	854,032	-0.05(-0.67%)
Apr 05, 2004	8.196	8.227	8.080	8.162	2,293,154	-0.02(-0.21%)
Apr 02, 2004	8.265	8.355	8.145	8.179	2,001,801	+0.05(+0.65%)

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.