Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	10.13	10.56	10.03	10.31	2,577,617	+0.34(+3.45%)
Apr 29, 2004	9.729	10.21	9.690	9.963	2,299,489	+0.16(+1.59%)
Apr 28, 2004	10.44	10.45	9.558	9.807	4,296,114	-0.79(-7.44%)
Apr 27, 2004	10.96	11.19	10.53	10.60	1,786,939	-0.26(-2.37%)
Apr 26, 2004	10.99	11.15	10.82	10.85	852,327	+0.03(+0.29%)
Apr 23, 2004	11.12	11.24	10.78	10.82	1,271,313	-0.18(-1.63%)
Apr 22, 2004	11.03	11.38	10.93	11.00	2,088,009	+0.18(+1.66%)
Apr 21, 2004	10.24	11.27	10.16	10.82	3,585,030	-0.16(-1.42%)
Apr 20, 2004	11.81	11.88	10.87	10.98	3,203,853	-1.13(-9.34%)
Apr 19, 2004	12.39	12.53	11.86	12.11	1,672,996	-0.20(-1.58%)
Apr 16, 2004	12.16	12.50	12.13	12.30	1,625,958	+0.02(+0.19%)
Apr 15, 2004	11.83	12.28	11.78	12.28	2,488,796	+0.42(+3.55%)
Apr 14, 2004	11.95	12.16	11.59	11.86	4,371,093	-0.44(-3.61%)
Apr 13, 2004	13.26	13.34	12.23	12.30	4,710,615	-1.38(-10.09%)
Apr 12, 2004	14.23	14.46	13.64	13.69	2,652,596	-0.77(-5.34%)
Apr 08, 2004	14.90	14.91	14.26	14.46	1,330,784	-0.47(-3.14%)
Apr 07, 2004	14.65	15.11	14.59	14.93	935,765	+0.04(+0.26%)
Apr 06, 2004	15.00	15.21	14.88	14.89	995,620	-0.07(-0.47%)
Apr 05, 2004	15.21	15.41	14.73	14.96	1,757,845	-0.41(-2.64%)
Apr 02, 2004	14.36	15.36	13.93	15.36	3,830,218	+0.73(+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.