VF Corp (NY: VFC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	9.286	9.448	9.235	9.418	2,848,995	+0.13(+1.41%)
Mar 30, 2005	9.197	9.287	9.184	9.287	2,605,351	+0.08(+0.90%)
Mar 29, 2005	9.294	9.372	9.146	9.205	3,688,560	-0.01(-0.10%)
Mar 28, 2005	9.173	9.254	9.166	9.214	2,987,143	+0.07(+0.71%)
Mar 24, 2005	9.053	9.152	9.053	9.149	3,964,229	+0.07(+0.81%)
Mar 23, 2005	9.157	9.157	9.029	9.076	3,181,807	-0.06(-0.70%)
Mar 22, 2005	9.213	9.297	9.119	9.139	2,911,162	-0.11(-1.14%)
Mar 21, 2005	9.300	9.321	9.225	9.244	2,514,299	-0.10(-1.02%)
Mar 18, 2005	9.345	9.400	9.224	9.340	6,905,532	-0.01(-0.09%)
Mar 17, 2005	9.364	9.393	9.268	9.348	2,394,361	+0.01(+0.14%)
Mar 16, 2005	9.416	9.434	9.305	9.335	2,254,957	-0.09(-0.95%)
Mar 15, 2005	9.434	9.474	9.396	9.424	2,189,651	+0.02(+0.24%)
Mar 14, 2005	9.356	9.448	9.345	9.402	2,560,767	+0.02(+0.24%)
Mar 11, 2005	9.443	9.507	9.340	9.380	2,792,480	-0.02(-0.25%)
Mar 10, 2005	9.412	9.501	9.381	9.404	2,424,503	-0.03(-0.32%)
Mar 09, 2005	9.428	9.472	9.372	9.434	3,428,590	-0.04(-0.40%)
Mar 08, 2005	9.579	9.579	9.456	9.472	3,208,808	-0.08(-0.85%)
Mar 07, 2005	9.603	9.603	9.515	9.553	2,806,922	-0.03(-0.35%)
Mar 04, 2005	9.611	9.650	9.541	9.587	3,524,666	+0.00(+0.03%)
Mar 03, 2005	9.609	9.627	9.584	9.584	3,131,571	-0.02(-0.20%)
Mar 02, 2005	9.628	9.639	9.560	9.603	3,991,230	-0.03(-0.26%)
Mar 01, 2005	9.507	9.658	9.412	9.628	3,732,516	+0.11(+1.17%)
Feb 28, 2005	9.490	9.609	9.480	9.517	3,097,662	+0.00(+0.03%)
Feb 25, 2005	9.555	9.563	9.377	9.514	4,369,882	-0.03(-0.28%)
Feb 24, 2005	9.455	9.552	9.380	9.541	2,774,897	+0.07(+0.74%)
Feb 23, 2005	9.372	9.498	9.372	9.471	2,499,856	+0.07(+0.78%)
Feb 22, 2005	9.404	9.529	9.365	9.397	3,569,250	-0.03(-0.35%)
Feb 18, 2005	9.467	9.480	9.348	9.431	2,417,595	-0.02(-0.17%)
Feb 17, 2005	9.451	9.485	9.396	9.447	2,371,755	-0.05(-0.49%)
Feb 16, 2005	9.421	9.534	9.412	9.493	2,206,605	-0.01(-0.08%)
Feb 15, 2005	9.380	9.507	9.365	9.501	5,761,413	+0.18(+1.97%)
Feb 14, 2005	9.244	9.393	9.061	9.318	5,553,562	-0.30(-3.13%)
Feb 11, 2005	9.491	9.673	9.491	9.619	2,816,342	+0.13(+1.39%)
Feb 10, 2005	9.227	9.542	9.214	9.486	4,645,551	+0.26(+2.80%)
Feb 09, 2005	9.394	9.432	9.066	9.228	5,976,171	-0.18(-1.93%)
Feb 08, 2005	8.623	9.459	8.615	9.410	10,192,835	+0.64(+7.34%)
Feb 07, 2005	8.639	8.822	8.630	8.767	2,139,415	+0.11(+1.25%)
Feb 04, 2005	8.625	8.673	8.587	8.658	1,640,825	+0.03(+0.31%)
Feb 03, 2005	8.599	8.639	8.539	8.631	1,636,429	-0.01(-0.13%)
Feb 02, 2005	8.528	8.655	8.528	8.642	2,486,042	+0.11(+1.27%)
Feb 01, 2005	8.547	8.579	8.493	8.534	2,809,434	+0.07(+0.83%)
Jan 31, 2005	8.361	8.523	8.332	8.464	3,130,315	+0.11(+1.26%)
Jan 28, 2005	8.440	8.440	8.313	8.359	3,153,549	-0.06(-0.72%)
Jan 27, 2005	8.361	8.472	8.345	8.419	3,146,642	+0.07(+0.90%)
Jan 26, 2005	8.381	8.381	8.321	8.345	2,045,223	-0.05(-0.59%)
Jan 25, 2005	8.388	8.445	8.373	8.394	1,971,125	+0.00(+0.06%)
Jan 24, 2005	8.404	8.466	8.361	8.389	2,589,653	-0.01(-0.17%)
Jan 21, 2005	8.552	8.552	8.388	8.404	2,549,464	-0.17(-1.97%)
Jan 20, 2005	8.660	8.668	8.555	8.572	2,624,190	-0.09(-1.01%)
Jan 19, 2005	8.665	8.725	8.641	8.660	2,091,063	-0.04(-0.42%)
Jan 18, 2005	8.536	8.697	8.496	8.697	3,224,507	+0.17(+1.98%)
Jan 14, 2005	8.470	8.544	8.470	8.528	2,987,771	+0.08(+0.96%)
Jan 13, 2005	8.563	8.563	8.439	8.447	2,920,581	-0.15(-1.72%)
Jan 12, 2005	8.552	8.620	8.504	8.595	2,892,951	+0.03(+0.33%)
Jan 11, 2005	8.585	8.612	8.521	8.566	2,816,970	-0.04(-0.43%)
Jan 10, 2005	8.440	8.627	8.427	8.603	3,421,054	+0.10(+1.18%)
Jan 07, 2005	8.504	8.528	8.415	8.502	3,566,738	+0.01(+0.11%)
Jan 06, 2005	8.464	8.513	8.429	8.493	4,226,711	+0.01(+0.13%)
Jan 05, 2005	8.633	8.633	8.482	8.482	2,673,798	-0.12(-1.35%)
Jan 04, 2005	8.711	8.741	8.577	8.598	2,425,131	-0.07(-0.84%)
Jan 03, 2005	8.786	8.814	8.603	8.671	3,763,286	-0.15(-1.68%)
Dec 31, 2004	8.760	8.856	8.733	8.819	1,679,130	+0.04(+0.40%)
Dec 30, 2004	8.728	8.805	8.706	8.784	1,799,695	+0.03(+0.29%)
Dec 29, 2004	8.666	8.765	8.620	8.759	2,503,624	+0.09(+1.07%)
Dec 28, 2004	8.580	8.693	8.560	8.666	1,620,103	+0.07(+0.82%)
Dec 27, 2004	8.601	8.612	8.555	8.596	2,428,270	-0.00(-0.06%)
Dec 23, 2004	8.628	8.628	8.558	8.601	2,134,391	+0.00(+0.00%)
Dec 22, 2004	8.647	8.655	8.585	8.601	1,738,157	-0.03(-0.35%)
Dec 21, 2004	8.568	8.652	8.568	8.631	2,465,319	+0.10(+1.12%)
Dec 20, 2004	8.560	8.560	8.459	8.536	2,222,304	-0.05(-0.61%)
Dec 17, 2004	8.505	8.598	8.505	8.588	4,074,747	+0.02(+0.26%)
Dec 16, 2004	8.544	8.607	8.496	8.566	3,838,011	+0.02(+0.26%)
Dec 15, 2004	8.520	8.566	8.488	8.544	2,430,154	+0.02(+0.28%)
Dec 14, 2004	8.488	8.544	8.431	8.520	4,037,070	+0.05(+0.58%)
Dec 13, 2004	8.505	8.520	8.389	8.470	4,038,954	-0.04(-0.49%)
Dec 10, 2004	8.689	8.689	8.424	8.512	3,024,820	-0.02(-0.28%)
Dec 09, 2004	8.520	8.576	8.504	8.536	4,006,301	-0.01(-0.09%)
Dec 08, 2004	8.512	8.552	8.464	8.544	5,503,327	-0.05(-0.56%)
Dec 07, 2004	8.584	8.614	8.541	8.591	5,670,988	+0.07(+0.88%)
Dec 06, 2004	8.593	8.599	8.498	8.517	3,224,507	-0.11(-1.26%)
Dec 03, 2004	8.623	8.639	8.587	8.625	1,973,637	+0.02(+0.26%)
Dec 02, 2004	8.671	8.671	8.584	8.603	2,779,293	-0.08(-0.88%)
Dec 01, 2004	8.598	8.711	8.598	8.679	5,579,308	+0.08(+0.94%)
Nov 30, 2004	8.631	8.639	8.568	8.598	5,213,843	-0.03(-0.39%)
Nov 29, 2004	8.631	8.679	8.615	8.631	3,378,354	+0.02(+0.18%)
Nov 26, 2004	8.615	8.631	8.604	8.615	1,438,626	+0.00(+0.00%)
Nov 24, 2004	8.603	8.625	8.585	8.615	3,225,763	+0.02(+0.28%)
Nov 23, 2004	8.587	8.630	8.536	8.591	3,126,547	+0.00(+0.06%)
Nov 22, 2004	8.572	8.603	8.504	8.587	2,970,189	+0.02(+0.28%)
Nov 19, 2004	8.655	8.663	8.563	8.563	2,389,966	-0.09(-1.07%)
Nov 18, 2004	8.695	8.727	8.652	8.655	2,323,403	-0.05(-0.60%)
Nov 17, 2004	8.735	8.795	8.706	8.708	3,432,985	+0.01(+0.15%)
Nov 16, 2004	8.679	8.727	8.668	8.695	4,225,455	+0.03(+0.37%)
Nov 15, 2004	8.679	8.706	8.657	8.663	3,238,950	-0.02(-0.18%)
Nov 12, 2004	8.655	8.703	8.638	8.679	5,172,399	+0.04(+0.46%)
Nov 11, 2004	8.660	8.685	8.596	8.639	3,394,681	-0.02(-0.24%)
Nov 10, 2004	8.695	8.733	8.639	8.660	4,276,946	-0.02(-0.22%)
Nov 09, 2004	8.711	8.749	8.657	8.679	2,202,210	-0.06(-0.73%)
Nov 08, 2004	8.759	8.783	8.732	8.743	3,496,408	-0.03(-0.34%)
Nov 05, 2004	8.787	8.794	8.741	8.773	4,203,476	-0.02(-0.25%)
Nov 04, 2004	8.687	8.805	8.662	8.795	4,793,747	+0.11(+1.25%)
Nov 03, 2004	8.671	8.687	8.628	8.687	1,983,056	+0.06(+0.65%)
Nov 02, 2004	8.663	8.724	8.615	8.631	2,153,858	-0.04(-0.51%)
Nov 01, 2004	8.576	8.692	8.539	8.676	2,614,771	+0.10(+1.21%)
Oct 29, 2004	8.584	8.595	8.531	8.572	2,426,387	-0.01(-0.13%)
Oct 28, 2004	8.520	8.628	8.488	8.584	2,080,388	+0.05(+0.56%)
Oct 27, 2004	8.419	8.541	8.380	8.536	5,151,048	-0.05(-0.63%)
Oct 26, 2004	8.561	8.590	8.472	8.590	3,828,592	+0.03(+0.33%)
Oct 25, 2004	7.967	8.654	7.915	8.561	9,444,322	+0.60(+7.48%)
Oct 22, 2004	8.026	8.080	7.948	7.966	1,507,072	-0.06(-0.73%)
Oct 21, 2004	7.907	8.085	7.851	8.025	2,824,505	+0.09(+1.16%)
Oct 20, 2004	7.856	8.017	7.835	7.932	2,432,038	+0.10(+1.28%)
Oct 19, 2004	7.913	7.947	7.824	7.832	1,688,549	-0.10(-1.26%)
Oct 18, 2004	7.851	7.947	7.816	7.932	1,513,352	+0.07(+0.85%)
Oct 15, 2004	7.843	7.942	7.803	7.865	2,430,782	+0.19(+2.43%)
Oct 14, 2004	7.660	7.767	7.633	7.679	2,447,737	+0.02(+0.25%)
Oct 13, 2004	7.752	7.752	7.509	7.660	3,058,101	-0.09(-1.17%)
Oct 12, 2004	7.859	7.859	7.728	7.751	2,489,809	-0.18(-2.29%)
Oct 11, 2004	7.904	7.940	7.875	7.932	716,487	+0.02(+0.22%)
Oct 08, 2004	7.980	7.996	7.862	7.915	1,274,104	-0.06(-0.78%)
Oct 07, 2004	8.053	8.072	7.975	7.977	1,424,183	-0.09(-1.14%)
Oct 06, 2004	7.962	8.082	7.962	8.069	1,649,616	+0.13(+1.58%)
Oct 05, 2004	7.951	7.962	7.891	7.943	1,065,625	-0.01(-0.12%)
Oct 04, 2004	7.994	8.007	7.923	7.953	1,458,720	+0.03(+0.40%)
Oct 01, 2004	7.891	7.983	7.870	7.921	1,972,381	+0.05(+0.59%)
Sep 30, 2004	7.763	7.899	7.717	7.875	3,142,246	+0.11(+1.48%)
Sep 29, 2004	7.676	7.760	7.669	7.760	1,595,613	+0.07(+0.93%)
Sep 28, 2004	7.660	7.724	7.617	7.689	2,148,834	+0.02(+0.29%)
Sep 27, 2004	7.771	7.779	7.630	7.666	1,466,256	-0.12(-1.59%)
Sep 24, 2004	7.787	7.816	7.765	7.790	1,589,333	+0.02(+0.31%)
Sep 23, 2004	7.763	7.845	7.740	7.767	1,456,836	-0.02(-0.23%)
Sep 22, 2004	7.811	7.822	7.687	7.784	1,334,387	-0.07(-0.85%)
Sep 21, 2004	7.821	7.880	7.784	7.851	1,708,643	+0.03(+0.35%)
Sep 20, 2004	7.865	7.918	7.818	7.824	1,436,742	-0.04(-0.51%)
Sep 17, 2004	7.915	7.954	7.848	7.864	2,148,834	-0.03(-0.36%)
Sep 16, 2004	7.970	7.986	7.884	7.892	1,829,209	-0.07(-0.92%)
Sep 15, 2004	7.962	8.034	7.942	7.966	1,724,342	-0.03(-0.32%)
Sep 14, 2004	7.947	8.018	7.929	7.991	1,281,639	+0.01(+0.10%)
Sep 13, 2004	7.939	8.001	7.915	7.983	1,388,390	+0.04(+0.48%)
Sep 10, 2004	7.891	7.972	7.851	7.945	1,437,370	+0.07(+0.85%)
Sep 09, 2004	8.063	8.063	7.851	7.878	2,086,667	-0.18(-2.27%)
Sep 08, 2004	7.986	8.125	7.986	8.061	2,637,377	+0.05(+0.58%)
Sep 07, 2004	8.026	8.044	7.966	8.015	1,891,376	+0.06(+0.78%)
Sep 03, 2004	7.994	7.994	7.916	7.953	2,059,038	-0.06(-0.77%)
Sep 02, 2004	7.859	8.020	7.859	8.015	1,995,615	+0.16(+2.03%)
Sep 01, 2004	7.857	7.913	7.814	7.856	1,663,431	-0.00(-0.02%)
Aug 31, 2004	7.738	7.857	7.719	7.857	2,057,154	+0.14(+1.84%)
Aug 30, 2004	7.808	7.811	7.711	7.716	1,019,785	-0.09(-1.16%)
Aug 27, 2004	7.840	7.845	7.765	7.806	1,733,133	-0.05(-0.63%)
Aug 26, 2004	7.889	7.899	7.853	7.856	1,911,470	-0.03(-0.34%)
Aug 25, 2004	7.910	7.929	7.843	7.883	1,670,966	-0.04(-0.54%)
Aug 24, 2004	7.891	7.939	7.867	7.926	1,135,956	+0.07(+0.83%)
Aug 23, 2004	7.970	7.970	7.837	7.861	1,664,687	-0.11(-1.38%)
Aug 20, 2004	7.891	7.975	7.843	7.970	2,082,272	+0.08(+1.01%)
Aug 19, 2004	7.843	7.900	7.795	7.891	1,518,375	+0.04(+0.47%)
Aug 18, 2004	7.802	7.856	7.747	7.854	1,291,058	+0.05(+0.69%)
Aug 17, 2004	7.781	7.897	7.778	7.800	1,522,143	+0.05(+0.66%)
Aug 16, 2004	7.531	7.754	7.531	7.749	1,608,800	+0.19(+2.53%)
Aug 13, 2004	7.572	7.572	7.483	7.558	1,709,271	-0.01(-0.11%)
Aug 12, 2004	7.687	7.687	7.518	7.566	1,489,490	-0.12(-1.59%)
Aug 11, 2004	7.730	7.730	7.625	7.689	1,506,444	-0.04(-0.54%)
Aug 10, 2004	7.611	7.736	7.599	7.730	1,096,395	+0.12(+1.59%)
Aug 09, 2004	7.620	7.655	7.512	7.609	1,378,343	+0.03(+0.38%)
Aug 06, 2004	7.596	7.612	7.513	7.580	2,210,373	-0.08(-1.00%)
Aug 05, 2004	7.840	7.840	7.646	7.657	2,470,343	-0.17(-2.22%)
Aug 04, 2004	7.947	7.947	7.733	7.830	2,889,183	-0.14(-1.70%)
Aug 03, 2004	7.986	8.005	7.907	7.966	2,257,469	-0.04(-0.50%)
Aug 02, 2004	7.986	8.037	7.929	8.005	2,462,180	+0.04(+0.52%)
Jul 30, 2004	7.943	7.980	7.875	7.964	2,337,846	+0.05(+0.60%)
Jul 29, 2004	7.797	7.980	7.787	7.916	3,549,156	+0.12(+1.55%)
Jul 28, 2004	7.708	7.816	7.641	7.795	2,069,713	+0.06(+0.78%)
Jul 27, 2004	7.755	7.786	7.681	7.735	2,172,696	+0.00(+0.02%)
Jul 26, 2004	7.677	7.819	7.677	7.733	2,545,696	+0.06(+0.73%)
Jul 23, 2004	7.532	7.703	7.485	7.677	3,539,109	+0.15(+2.01%)
Jul 22, 2004	7.579	7.579	7.305	7.526	3,699,235	-0.05(-0.67%)
Jul 21, 2004	7.682	7.716	7.571	7.577	1,780,229	-0.07(-0.96%)
Jul 20, 2004	7.558	7.677	7.548	7.650	1,811,626	+0.12(+1.54%)
Jul 19, 2004	7.618	7.633	7.509	7.534	1,973,637	-0.09(-1.21%)
Jul 16, 2004	7.755	7.770	7.615	7.626	2,216,652	-0.06(-0.73%)
Jul 15, 2004	7.708	7.749	7.681	7.682	1,219,472	-0.02(-0.21%)
Jul 14, 2004	7.763	7.771	7.666	7.698	1,782,741	-0.07(-0.84%)
Jul 13, 2004	7.666	7.763	7.644	7.763	1,009,110	+0.09(+1.16%)
Jul 12, 2004	7.666	7.695	7.623	7.674	887,289	+0.02(+0.21%)
Jul 09, 2004	7.677	7.706	7.614	7.658	1,688,549	-0.02(-0.25%)
Jul 08, 2004	7.803	7.803	7.599	7.677	2,129,996	-0.13(-1.65%)
Jul 07, 2004	7.684	7.845	7.684	7.806	2,133,135	+0.12(+1.60%)
Jul 06, 2004	7.700	7.708	7.657	7.684	1,819,790	-0.02(-0.31%)
Jul 02, 2004	7.749	7.771	7.684	7.708	1,475,047	-0.04(-0.53%)
Jul 01, 2004	7.755	7.789	7.689	7.749	3,192,482	-0.01(-0.08%)
Jun 30, 2004	7.795	7.822	7.743	7.755	2,924,348	-0.05(-0.61%)
Jun 29, 2004	7.939	7.939	7.790	7.803	2,695,148	-0.15(-1.90%)
Jun 28, 2004	7.962	8.034	7.927	7.954	2,793,736	+0.03(+0.40%)
Jun 25, 2004	7.883	7.980	7.873	7.923	2,781,177	-0.00(-0.06%)
Jun 24, 2004	7.782	8.021	7.782	7.927	4,003,789	+0.15(+1.92%)
Jun 23, 2004	7.676	7.782	7.654	7.778	1,563,587	+0.11(+1.43%)
Jun 22, 2004	7.596	7.689	7.555	7.668	2,305,821	+0.08(+1.03%)
Jun 21, 2004	7.612	7.625	7.574	7.590	1,240,195	+0.00(+0.02%)
Jun 18, 2004	7.579	7.641	7.575	7.588	2,151,346	+0.01(+0.13%)
Jun 17, 2004	7.564	7.620	7.532	7.579	1,669,710	+0.00(+0.00%)
Jun 16, 2004	7.587	7.606	7.539	7.579	1,509,584	-0.00(-0.06%)
Jun 15, 2004	7.553	7.652	7.545	7.583	2,065,317	+0.06(+0.83%)
Jun 14, 2004	7.580	7.588	7.505	7.521	1,304,873	-0.09(-1.19%)
Jun 10, 2004	7.558	7.638	7.552	7.612	1,812,254	+0.12(+1.57%)
Jun 09, 2004	7.636	7.638	7.478	7.494	2,453,388	-0.20(-2.59%)
Jun 08, 2004	7.580	7.700	7.580	7.693	2,964,537	+0.09(+1.24%)
Jun 07, 2004	7.540	7.611	7.517	7.599	1,352,597	+0.09(+1.17%)
Jun 04, 2004	7.504	7.531	7.469	7.512	1,848,047	+0.01(+0.11%)
Jun 03, 2004	7.477	7.521	7.383	7.504	3,041,775	+0.04(+0.47%)
Jun 02, 2004	7.421	7.472	7.405	7.469	1,795,928	+0.06(+0.84%)
Jun 01, 2004	7.482	7.489	7.365	7.407	1,449,929	-0.07(-1.00%)
May 28, 2004	7.450	7.504	7.388	7.482	2,156,997	+0.03(+0.43%)
May 27, 2004	7.345	7.472	7.345	7.450	2,102,994	+0.12(+1.65%)
May 26, 2004	7.365	7.389	7.292	7.329	1,189,331	-0.04(-0.50%)
May 25, 2004	7.182	7.367	7.134	7.365	2,345,381	+0.19(+2.71%)
May 24, 2004	7.176	7.254	7.123	7.171	2,249,933	-0.02(-0.27%)
May 21, 2004	7.118	7.228	7.115	7.190	2,627,958	+0.14(+1.92%)
May 20, 2004	7.071	7.091	6.970	7.055	1,999,383	-0.02(-0.31%)
May 19, 2004	7.087	7.200	7.063	7.077	2,283,843	+0.02(+0.29%)
May 18, 2004	7.023	7.112	7.004	7.056	1,929,053	+0.03(+0.39%)
May 17, 2004	7.117	7.117	6.958	7.029	2,001,266	-0.13(-1.78%)
May 14, 2004	7.147	7.227	6.991	7.157	2,026,384	+0.00(+0.02%)
May 13, 2004	7.174	7.217	7.134	7.155	2,302,681	-0.01(-0.09%)
May 12, 2004	7.110	7.161	6.978	7.161	2,336,590	+0.04(+0.56%)
May 11, 2004	6.999	7.122	6.997	7.122	1,909,586	+0.11(+1.64%)
May 10, 2004	6.991	7.039	6.927	7.007	1,860,606	+0.02(+0.23%)
May 07, 2004	7.161	7.254	6.967	6.991	2,065,317	-0.17(-2.38%)
May 06, 2004	7.230	7.230	7.093	7.161	2,594,048	-0.09(-1.23%)
May 05, 2004	7.198	7.267	7.182	7.251	2,108,017	+0.05(+0.73%)
May 04, 2004	7.286	7.325	7.166	7.198	5,772,716	-0.23(-3.11%)
May 03, 2004	7.383	7.443	7.310	7.429	2,047,734	+0.08(+1.06%)
Apr 30, 2004	7.381	7.408	7.216	7.351	2,143,810	-0.02(-0.22%)
Apr 29, 2004	7.485	7.553	7.321	7.367	2,570,814	-0.09(-1.22%)
Apr 28, 2004	7.574	7.582	7.437	7.458	1,813,510	-0.11(-1.51%)
Apr 27, 2004	7.564	7.697	7.419	7.572	3,066,892	+0.04(+0.49%)
Apr 26, 2004	7.636	7.652	7.494	7.536	1,301,106	-0.10(-1.31%)
Apr 23, 2004	7.684	7.695	7.615	7.636	1,829,837	-0.01(-0.15%)
Apr 22, 2004	7.510	7.660	7.491	7.647	2,237,375	+0.14(+1.82%)
Apr 21, 2004	7.509	7.526	7.324	7.510	2,001,894	+0.00(+0.02%)
Apr 20, 2004	7.607	7.681	7.509	7.509	2,653,075	-0.10(-1.28%)
Apr 19, 2004	7.620	7.625	7.547	7.606	1,153,538	-0.03(-0.38%)
Apr 16, 2004	7.676	7.676	7.612	7.634	1,566,727	-0.01(-0.08%)
Apr 15, 2004	7.644	7.720	7.623	7.641	1,986,824	+0.01(+0.17%)
Apr 14, 2004	7.609	7.671	7.545	7.628	2,881,020	+0.02(+0.21%)
Apr 13, 2004	7.593	7.652	7.588	7.612	3,439,265	+0.02(+0.25%)
Apr 12, 2004	7.588	7.612	7.563	7.593	2,016,965	+0.03(+0.34%)
Apr 08, 2004	7.642	7.652	7.518	7.568	2,492,321	-0.04(-0.57%)
Apr 07, 2004	7.649	7.676	7.537	7.611	2,433,294	-0.10(-1.32%)
Apr 06, 2004	7.674	7.722	7.636	7.712	3,520,270	+0.04(+0.50%)
Apr 05, 2004	7.525	7.674	7.517	7.674	3,017,285	+0.17(+2.29%)
Apr 02, 2004	7.477	7.556	7.469	7.502	3,254,649	+0.05(+0.62%)

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.