Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	8.856	8.856	8.712	8.719	20,320,478	-0.16(-1.82%)
Apr 29, 2004	8.868	8.968	8.800	8.880	29,606,406	-0.21(-2.26%)
Apr 28, 2004	9.129	9.177	9.030	9.086	23,884,894	-0.21(-2.21%)
Apr 27, 2004	9.316	9.409	9.273	9.291	21,076,202	-0.10(-1.06%)
Apr 26, 2004	9.553	9.559	9.341	9.391	15,514,736	-0.07(-0.79%)
Apr 23, 2004	9.453	9.484	9.366	9.465	16,458,305	+0.06(+0.66%)
Apr 22, 2004	9.241	9.441	9.192	9.403	26,258,922	+0.06(+0.67%)
Apr 21, 2004	9.204	9.372	9.179	9.341	21,654,522	+0.02(+0.27%)
Apr 20, 2004	9.559	9.584	9.310	9.316	31,371,740	-0.21(-2.16%)
Apr 19, 2004	9.403	9.521	9.279	9.521	50,400,920	+0.43(+4.72%)
Apr 16, 2004	9.235	9.335	8.744	9.092	150,443,328	-0.90(-8.97%)
Apr 15, 2004	10.11	10.16	9.982	9.988	38,049,836	-0.33(-3.20%)
Apr 14, 2004	10.14	10.32	10.11	10.32	31,757,236	-0.04(-0.36%)
Apr 13, 2004	10.53	10.56	10.30	10.36	33,546,352	-0.25(-2.35%)
Apr 12, 2004	10.73	10.75	10.57	10.60	27,123,110	-0.04(-0.35%)
Apr 08, 2004	10.71	10.73	10.54	10.64	34,805,356	+0.11(+1.06%)
Apr 07, 2004	10.72	10.73	10.50	10.53	81,892,216	-0.18(-1.69%)
Apr 06, 2004	11.08	11.08	10.67	10.71	158,410,320	-2.45(-18.63%)
Apr 05, 2004	13.07	13.22	12.96	13.16	14,166,069	+0.03(+0.24%)
Apr 02, 2004	13.10	13.18	13.01	13.13	13,076,594	+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.