Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	3.834	3.879	3.798	3.798	16,206,004	-0.03(-0.81%)
Apr 29, 2004	3.849	3.884	3.810	3.829	31,453,134	-0.00(-0.08%)
Apr 28, 2004	3.971	3.982	3.776	3.832	103,283,568	-0.19(-4.80%)
Apr 27, 2004	4.075	4.084	4.021	4.026	13,873,919	-0.05(-1.19%)
Apr 26, 2004	4.058	4.174	4.058	4.074	8,324,932	+0.04(+1.05%)
Apr 23, 2004	3.998	4.049	3.987	4.032	4,859,720	+0.05(+1.14%)
Apr 22, 2004	3.884	4.006	3.884	3.986	5,987,039	+0.10(+2.66%)
Apr 21, 2004	3.885	3.888	3.851	3.883	7,813,790	-0.00(-0.03%)
Apr 20, 2004	3.977	3.977	3.884	3.884	6,001,076	-0.09(-2.29%)
Apr 19, 2004	3.978	4.000	3.965	3.975	3,979,258	-0.01(-0.36%)
Apr 16, 2004	3.957	4.007	3.942	3.989	2,868,880	+0.05(+1.36%)
Apr 15, 2004	3.965	3.972	3.903	3.936	4,070,741	-0.01(-0.18%)
Apr 14, 2004	3.987	4.027	3.940	3.943	2,264,803	-0.11(-2.75%)
Apr 13, 2004	4.128	4.145	4.029	4.054	2,518,438	-0.07(-1.78%)
Apr 12, 2004	4.091	4.129	4.075	4.128	1,965,669	+0.04(+1.01%)
Apr 08, 2004	4.080	4.121	4.079	4.086	2,409,530	+0.00(+0.08%)
Apr 07, 2004	4.084	4.093	4.060	4.083	2,327,728	-0.01(-0.28%)
Apr 06, 2004	4.106	4.130	4.084	4.095	3,914,882	-0.01(-0.30%)
Apr 05, 2004	3.995	4.132	3.995	4.107	4,700,472	+0.14(+3.54%)
Apr 02, 2004	3.884	4.024	3.874	3.967	6,024,310	+0.10(+2.54%)

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.