Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	10.01	10.44	9.913	10.19	2,606,875	+0.34(+3.45%)
Apr 29, 2004	9.620	10.10	9.582	9.852	2,325,590	+0.15(+1.59%)
Apr 28, 2004	10.32	10.34	9.450	9.697	4,344,878	-0.78(-7.44%)
Apr 27, 2004	10.84	11.06	10.41	10.48	1,807,222	-0.25(-2.37%)
Apr 26, 2004	10.87	11.02	10.70	10.73	862,001	+0.03(+0.29%)
Apr 23, 2004	10.99	11.11	10.66	10.70	1,285,743	-0.18(-1.63%)
Apr 22, 2004	10.91	11.26	10.81	10.88	2,111,710	+0.18(+1.66%)
Apr 21, 2004	10.12	11.14	10.04	10.70	3,625,722	-0.15(-1.42%)
Apr 20, 2004	11.68	11.75	10.75	10.85	3,240,219	-1.12(-9.34%)
Apr 19, 2004	12.25	12.39	11.73	11.97	1,691,986	-0.19(-1.58%)
Apr 16, 2004	12.02	12.36	12.00	12.17	1,644,414	+0.02(+0.19%)
Apr 15, 2004	11.70	12.14	11.65	12.14	2,517,045	+0.42(+3.55%)
Apr 14, 2004	11.81	12.03	11.46	11.73	4,420,709	-0.44(-3.61%)
Apr 13, 2004	13.11	13.19	12.10	12.17	4,764,083	-1.37(-10.09%)
Apr 12, 2004	14.07	14.30	13.49	13.53	2,682,705	-0.76(-5.34%)
Apr 08, 2004	14.73	14.74	14.10	14.30	1,345,889	-0.46(-3.14%)
Apr 07, 2004	14.49	14.94	14.43	14.76	946,387	+0.04(+0.26%)
Apr 06, 2004	14.83	15.04	14.71	14.72	1,006,921	-0.07(-0.47%)
Apr 05, 2004	15.04	15.24	14.57	14.79	1,777,798	-0.40(-2.64%)
Apr 02, 2004	14.19	15.19	13.78	15.19	3,873,694	+0.72(+4.96%)

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.