Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	5.081	5.112	4.970	4.988	32,165,016	-0.07(-1.34%)
Apr 29, 2004	5.026	5.139	5.013	5.056	61,604,504	+0.06(+1.23%)
Apr 28, 2004	5.238	5.238	4.940	4.995	121,135,232	+0.04(+0.77%)
Apr 27, 2004	4.952	5.073	4.921	4.957	43,111,464	+0.02(+0.40%)
Apr 26, 2004	4.846	4.942	4.830	4.937	38,215,024	+0.15(+3.22%)
Apr 23, 2004	4.792	4.816	4.745	4.783	37,714,420	-0.03(-0.62%)
Apr 22, 2004	4.871	4.907	4.806	4.813	40,372,232	-0.05(-1.12%)
Apr 21, 2004	4.942	4.975	4.850	4.868	33,502,386	-0.09(-1.83%)
Apr 20, 2004	5.028	5.069	4.945	4.959	24,513,224	-0.11(-2.22%)
Apr 19, 2004	4.980	5.096	4.961	5.071	22,142,394	+0.07(+1.39%)
Apr 16, 2004	5.066	5.078	4.954	5.002	24,773,604	+0.01(+0.13%)
Apr 15, 2004	5.079	5.101	4.959	4.995	35,960,280	-0.07(-1.47%)
Apr 14, 2004	4.927	5.093	4.921	5.069	37,147,708	+0.11(+2.20%)
Apr 13, 2004	5.048	5.053	4.924	4.960	28,994,504	-0.06(-1.15%)
Apr 12, 2004	4.922	5.050	4.891	5.018	36,996,560	+0.18(+3.76%)
Apr 08, 2004	4.904	4.909	4.810	4.836	20,166,164	-0.01(-0.20%)
Apr 07, 2004	4.911	4.944	4.823	4.846	28,665,200	-0.08(-1.71%)
Apr 06, 2004	4.869	4.960	4.866	4.931	21,311,676	+0.01(+0.13%)
Apr 05, 2004	4.810	4.932	4.793	4.924	24,842,930	+0.11(+2.34%)
Apr 02, 2004	4.896	4.907	4.793	4.811	27,349,192	-0.01(-0.27%)

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.