Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	8.995	9.010	8.475	8.805	1,150,800	-0.04(-0.40%)
Apr 29, 2004	9.495	9.495	8.630	8.840	1,878,000	-0.70(-7.34%)
Apr 28, 2004	9.725	9.800	9.445	9.540	762,800	-0.18(-1.85%)
Apr 27, 2004	10.07	10.19	9.600	9.720	636,600	-0.29(-2.90%)
Apr 26, 2004	10.34	10.43	9.800	10.01	504,000	-0.30(-2.96%)
Apr 23, 2004	10.31	10.46	10.10	10.31	617,000	+0.10(+0.98%)
Apr 22, 2004	10.49	10.68	10.18	10.21	1,529,200	-0.52(-4.84%)
Apr 21, 2004	10.54	10.93	10.54	10.73	626,400	+0.18(+1.75%)
Apr 20, 2004	10.54	10.91	10.35	10.55	659,400	-0.01(-0.14%)
Apr 19, 2004	10.66	10.74	10.35	10.56	1,117,600	-0.11(-0.98%)
Apr 16, 2004	11.18	11.24	10.55	10.67	1,530,600	-0.78(-6.77%)
Apr 15, 2004	12.23	12.37	11.38	11.45	632,000	-0.84(-6.84%)
Apr 14, 2004	12.37	12.85	12.03	12.29	387,800	-0.43(-3.34%)
Apr 13, 2004	13.09	13.09	12.45	12.71	490,800	-0.38(-2.87%)
Apr 12, 2004	12.62	13.09	12.62	13.09	529,600	+0.67(+5.35%)
Apr 08, 2004	12.69	12.90	12.29	12.42	217,400	-0.15(-1.19%)
Apr 07, 2004	12.60	12.72	12.27	12.57	299,000	+0.13(+1.05%)
Apr 06, 2004	12.65	12.88	12.37	12.44	363,400	-0.36(-2.77%)
Apr 05, 2004	12.73	12.90	12.52	12.79	352,200	+0.06(+0.47%)
Apr 02, 2004	12.50	12.79	12.44	12.73	644,000	+0.43(+3.54%)

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.