Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	8.857	8.857	8.714	8.720	20,317,796	-0.16(-1.82%)
Apr 29, 2004	8.869	8.969	8.801	8.882	29,602,498	-0.21(-2.26%)
Apr 28, 2004	9.131	9.178	9.031	9.087	23,881,742	-0.21(-2.21%)
Apr 27, 2004	9.317	9.411	9.274	9.292	21,073,420	-0.10(-1.06%)
Apr 26, 2004	9.554	9.560	9.342	9.392	15,512,689	-0.07(-0.79%)
Apr 23, 2004	9.454	9.485	9.367	9.467	16,456,133	+0.06(+0.66%)
Apr 22, 2004	9.243	9.442	9.193	9.404	26,255,456	+0.06(+0.67%)
Apr 21, 2004	9.205	9.373	9.180	9.342	21,651,666	+0.02(+0.27%)
Apr 20, 2004	9.560	9.585	9.311	9.317	31,367,600	-0.21(-2.16%)
Apr 19, 2004	9.404	9.523	9.280	9.523	50,394,268	+0.43(+4.72%)
Apr 16, 2004	9.236	9.336	8.745	9.093	150,423,488	-0.90(-8.97%)
Apr 15, 2004	10.11	10.16	9.983	9.990	38,044,816	-0.33(-3.20%)
Apr 14, 2004	10.14	10.32	10.11	10.32	31,753,044	-0.04(-0.36%)
Apr 13, 2004	10.53	10.56	10.30	10.36	33,541,926	-0.25(-2.35%)
Apr 12, 2004	10.74	10.75	10.57	10.61	27,119,530	-0.04(-0.35%)
Apr 08, 2004	10.71	10.73	10.54	10.64	34,800,764	+0.11(+1.06%)
Apr 07, 2004	10.72	10.74	10.51	10.53	81,881,408	-0.18(-1.69%)
Apr 06, 2004	11.08	11.08	10.67	10.71	158,389,424	-2.45(-18.63%)
Apr 05, 2004	13.08	13.22	12.96	13.16	14,164,199	+0.03(+0.24%)
Apr 02, 2004	13.10	13.18	13.01	13.13	13,074,868	+0.25(+1.93%)

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.