Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	4.554	4.696	4.037	4.221	1,800,000	-0.33(-7.15%)
Apr 29, 2004	4.383	4.570	4.251	4.546	1,128,000	+0.24(+5.61%)
Apr 28, 2004	4.074	4.417	4.025	4.304	1,551,600	+0.37(+9.27%)
Apr 27, 2004	4.000	4.013	3.875	3.939	658,200	-0.03(-0.72%)
Apr 26, 2004	3.977	4.003	3.902	3.967	329,400	-0.04(-0.98%)
Apr 23, 2004	3.951	4.007	3.933	4.007	203,400	+0.02(+0.48%)
Apr 22, 2004	3.958	3.995	3.842	3.987	340,800	+0.03(+0.74%)
Apr 21, 2004	3.940	4.023	3.717	3.958	783,600	-0.01(-0.21%)
Apr 20, 2004	3.947	4.126	3.931	3.967	403,800	-0.01(-0.36%)
Apr 19, 2004	3.930	3.981	3.872	3.981	331,800	+0.04(+1.14%)
Apr 16, 2004	4.048	4.048	3.826	3.936	420,000	-0.05(-1.17%)
Apr 15, 2004	3.667	4.034	3.663	3.982	1,366,200	+0.17(+4.37%)
Apr 14, 2004	4.320	4.367	3.670	3.816	2,128,800	-0.47(-10.91%)
Apr 13, 2004	4.412	4.417	4.276	4.283	691,200	-0.02(-0.39%)
Apr 12, 2004	4.213	4.417	4.107	4.300	1,168,800	+0.16(+3.91%)
Apr 08, 2004	4.108	4.228	4.079	4.138	813,000	+0.06(+1.60%)
Apr 07, 2004	4.165	4.166	4.008	4.073	718,200	-0.06(-1.57%)
Apr 06, 2004	4.124	4.224	4.110	4.138	1,480,800	-0.21(-4.74%)
Apr 05, 2004	3.963	4.345	3.937	4.344	2,053,800	+0.46(+11.84%)
Apr 02, 2004	3.865	3.975	3.801	3.884	800,400	+0.09(+2.42%)

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.