Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	4.699	4.756	4.612	4.637	1,533,309	-0.07(-1.44%)
Apr 29, 2004	4.773	4.810	4.647	4.705	1,354,350	-0.04(-0.78%)
Apr 28, 2004	4.767	4.781	4.711	4.742	756,199	-0.04(-0.77%)
Apr 27, 2004	4.781	4.810	4.730	4.779	1,231,316	+0.03(+0.61%)
Apr 26, 2004	4.691	4.793	4.691	4.750	1,130,165	+0.02(+0.48%)
Apr 23, 2004	4.802	4.802	4.705	4.728	870,480	-0.08(-1.63%)
Apr 22, 2004	4.705	4.853	4.697	4.806	2,094,988	+0.10(+2.14%)
Apr 21, 2004	4.662	4.734	4.645	4.705	1,395,200	+0.02(+0.48%)
Apr 20, 2004	4.853	4.863	4.682	4.682	1,828,495	-0.15(-3.15%)
Apr 19, 2004	4.812	4.863	4.721	4.834	1,578,049	+0.03(+0.64%)
Apr 16, 2004	4.658	4.867	4.649	4.804	1,592,638	+0.13(+2.73%)
Apr 15, 2004	4.612	4.709	4.612	4.676	1,893,173	+0.05(+1.16%)
Apr 14, 2004	4.606	4.707	4.545	4.623	4,024,634	-0.01(-0.27%)
Apr 13, 2004	4.740	4.760	4.596	4.635	2,903,708	-0.10(-2.21%)
Apr 12, 2004	4.972	4.972	4.606	4.740	3,192,572	-0.22(-4.44%)
Apr 08, 2004	5.131	5.151	4.956	4.960	1,331,980	-0.14(-2.70%)
Apr 07, 2004	5.079	5.180	4.890	5.098	2,897,873	+0.05(+1.06%)
Apr 06, 2004	5.200	5.215	4.989	5.044	3,432,318	-0.17(-3.23%)
Apr 05, 2004	5.377	5.377	5.128	5.213	1,736,584	-0.19(-3.43%)
Apr 02, 2004	5.396	5.439	5.359	5.398	1,235,206	+0.00(+0.04%)

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.