Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	3.777	3.815	3.759	3.766	11,098,512	-0.01(-0.26%)
Apr 29, 2004	3.854	3.862	3.733	3.776	24,514,348	-0.08(-2.00%)
Apr 28, 2004	3.888	3.888	3.841	3.853	9,413,533	-0.04(-1.13%)
Apr 27, 2004	3.850	3.916	3.849	3.897	11,289,553	+0.05(+1.24%)
Apr 26, 2004	3.942	3.950	3.827	3.849	17,406,678	-0.09(-2.17%)
Apr 23, 2004	3.953	3.953	3.923	3.935	9,355,265	-0.03(-0.66%)
Apr 22, 2004	3.923	3.984	3.900	3.961	11,534,085	+0.01(+0.29%)
Apr 21, 2004	3.942	3.981	3.929	3.949	12,826,476	-0.02(-0.40%)
Apr 20, 2004	4.004	4.031	3.965	3.965	14,408,293	-0.03(-0.75%)
Apr 19, 2004	3.974	4.004	3.968	3.995	9,390,608	+0.02(+0.54%)
Apr 16, 2004	3.976	3.979	3.952	3.974	8,847,097	+0.02(+0.42%)
Apr 15, 2004	3.968	3.997	3.942	3.957	7,357,934	-0.01(-0.29%)
Apr 14, 2004	3.978	4.009	3.944	3.968	11,066,035	-0.03(-0.75%)
Apr 13, 2004	4.112	4.112	3.972	3.998	11,647,754	-0.05(-1.11%)
Apr 12, 2004	4.025	4.062	4.025	4.043	4,861,987	+0.02(+0.61%)
Apr 08, 2004	4.031	4.056	4.006	4.019	11,152,003	+0.00(+0.03%)
Apr 07, 2004	4.042	4.046	4.000	4.017	10,454,705	-0.03(-0.83%)
Apr 06, 2004	4.067	4.077	4.032	4.051	10,778,519	-0.04(-0.88%)
Apr 05, 2004	4.010	4.087	4.010	4.087	8,683,757	+0.08(+1.88%)
Apr 02, 2004	4.023	4.049	3.980	4.012	8,761,128	+0.01(+0.33%)

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.