Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	6.466	6.584	6.382	6.508	708,990	-0.07(-1.03%)
Apr 29, 2004	6.711	6.812	6.500	6.576	1,335,295	-0.14(-2.01%)
Apr 28, 2004	6.922	6.964	6.652	6.711	1,447,122	-0.32(-4.56%)
Apr 27, 2004	7.049	7.049	6.939	7.032	419,589	+0.04(+0.60%)
Apr 26, 2004	6.964	7.049	6.922	6.990	860,976	-0.27(-3.72%)
Apr 23, 2004	7.412	7.429	7.184	7.260	721,665	-0.05(-0.69%)
Apr 22, 2004	7.158	7.370	7.057	7.310	1,074,561	+0.13(+1.76%)
Apr 21, 2004	7.066	7.226	7.007	7.184	646,798	+0.15(+2.16%)
Apr 20, 2004	7.133	7.150	7.007	7.032	689,918	-0.31(-4.25%)
Apr 19, 2004	7.192	7.344	7.142	7.344	498,840	+0.14(+1.87%)
Apr 16, 2004	7.218	7.260	7.175	7.209	390,092	-0.03(-0.35%)
Apr 15, 2004	7.268	7.429	7.150	7.234	1,942,527	-0.11(-1.49%)
Apr 14, 2004	7.513	7.614	7.309	7.344	1,520,450	-0.46(-5.95%)
Apr 13, 2004	8.020	8.020	7.699	7.808	1,122,064	-0.25(-3.14%)
Apr 12, 2004	8.036	8.112	7.977	8.062	1,159,024	+0.03(+0.32%)
Apr 08, 2004	8.104	8.159	8.020	8.036	405,966	-0.01(-0.11%)
Apr 07, 2004	8.062	8.087	7.986	8.045	603,560	-0.02(-0.21%)
Apr 06, 2004	8.121	8.138	7.952	8.062	1,465,010	+0.00(+0.00%)
Apr 05, 2004	8.036	8.087	7.783	8.062	835,625	+0.04(+0.53%)
Apr 02, 2004	7.851	8.062	7.851	8.020	1,262,204	+0.32(+4.17%)

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.