Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	31.23	31.42	27.80	28.50	6,234,100	-2.01(-6.59%)
Apr 29, 2004	28.90	31.76	28.89	30.51	8,021,800	+0.16(+0.53%)
Apr 28, 2004	34.65	35.00	30.17	30.35	15,045,100	-6.05(-16.62%)
Apr 27, 2004	35.33	37.80	35.30	36.40	5,143,300	+1.17(+3.32%)
Apr 26, 2004	35.76	36.74	35.03	35.23	3,678,400	-0.60(-1.67%)
Apr 23, 2004	36.81	37.28	35.54	35.83	3,109,400	-0.85(-2.32%)
Apr 22, 2004	34.15	37.25	33.39	36.68	5,400,200	+2.81(+8.30%)
Apr 21, 2004	34.16	34.50	32.51	33.87	4,480,200	-0.17(-0.50%)
Apr 20, 2004	36.07	36.78	34.00	34.04	2,895,100	-1.71(-4.78%)
Apr 19, 2004	35.73	35.87	35.00	35.75	3,068,100	+0.17(+0.48%)
Apr 16, 2004	37.47	37.61	35.49	35.58	4,202,500	-1.92(-5.12%)
Apr 15, 2004	39.06	39.39	37.37	37.50	2,845,800	-1.45(-3.72%)
Apr 14, 2004	38.66	39.60	37.55	38.95	3,045,900	-0.35(-0.88%)
Apr 13, 2004	41.01	41.15	38.92	39.30	2,170,000	-1.36(-3.35%)
Apr 12, 2004	41.16	41.29	40.30	40.66	2,082,800	-0.53(-1.29%)
Apr 08, 2004	40.26	41.75	40.20	41.19	4,251,000	+2.54(+6.57%)
Apr 07, 2004	38.26	38.90	38.01	38.65	1,135,200	+0.35(+0.91%)
Apr 06, 2004	38.93	38.94	38.10	38.30	1,460,400	-0.88(-2.25%)
Apr 05, 2004	38.89	40.00	38.80	39.18	2,599,700	+0.39(+1.01%)
Apr 02, 2004	39.36	39.50	37.90	38.79	3,283,500	+0.34(+0.88%)

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.