Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	7.698	7.758	7.641	7.746	344,066	+0.06(+0.78%)
Apr 29, 2004	7.638	7.733	7.638	7.686	364,268	+0.05(+0.62%)
Apr 28, 2004	7.587	7.682	7.572	7.638	482,955	+0.02(+0.21%)
Apr 27, 2004	7.648	7.673	7.572	7.622	617,741	-0.01(-0.08%)
Apr 26, 2004	7.714	7.752	7.616	7.629	782,829	-0.12(-1.51%)
Apr 23, 2004	7.771	7.800	7.673	7.746	754,420	-0.10(-1.21%)
Apr 22, 2004	7.882	7.882	7.746	7.841	564,079	-0.01(-0.12%)
Apr 21, 2004	7.917	7.936	7.746	7.850	827,968	-0.18(-2.29%)
Apr 20, 2004	8.142	8.142	7.983	8.034	500,001	-0.03(-0.35%)
Apr 19, 2004	8.085	8.186	8.028	8.063	491,162	-0.14(-1.70%)
Apr 16, 2004	8.110	8.202	8.044	8.202	439,079	+0.10(+1.17%)
Apr 15, 2004	7.977	8.142	7.974	8.107	545,771	+0.14(+1.79%)
Apr 14, 2004	7.999	8.063	7.917	7.964	805,872	-0.08(-1.02%)
Apr 13, 2004	8.097	8.205	7.996	8.047	977,590	-0.13(-1.63%)
Apr 12, 2004	8.427	8.487	8.139	8.180	568,182	-0.26(-3.04%)
Apr 08, 2004	8.364	8.471	8.354	8.436	338,068	+0.05(+0.57%)
Apr 07, 2004	8.253	8.414	8.243	8.389	534,091	+0.06(+0.72%)
Apr 06, 2004	8.351	8.386	7.920	8.329	1,719,384	-0.07(-0.87%)
Apr 05, 2004	8.652	8.677	8.332	8.402	787,880	-0.25(-2.89%)
Apr 02, 2004	8.690	8.696	8.607	8.652	567,551	-0.07(-0.76%)

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.