Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	11.43	11.49	11.25	11.36	10,211,159	+0.25(+2.28%)
Apr 29, 2004	11.04	11.50	11.04	11.10	15,622,945	+0.12(+1.08%)
Apr 28, 2004	11.15	11.41	10.89	10.98	20,246,654	-0.86(-7.23%)
Apr 27, 2004	12.21	12.29	11.82	11.84	7,389,768	-0.37(-3.02%)
Apr 26, 2004	12.31	12.64	12.19	12.21	6,951,141	+0.07(+0.61%)
Apr 23, 2004	12.71	12.79	12.07	12.13	8,770,917	-0.55(-4.34%)
Apr 22, 2004	12.11	12.77	12.11	12.68	9,802,079	+0.65(+5.41%)
Apr 21, 2004	11.73	12.26	11.69	12.03	20,511,226	-0.47(-3.78%)
Apr 20, 2004	13.14	13.19	12.41	12.51	13,328,550	-0.67(-5.11%)
Apr 19, 2004	13.40	13.48	13.12	13.18	7,262,988	-0.18(-1.37%)
Apr 16, 2004	13.24	13.49	13.11	13.36	7,933,417	+0.22(+1.70%)
Apr 15, 2004	13.12	13.35	13.01	13.14	8,302,745	+0.05(+0.37%)
Apr 14, 2004	13.28	13.53	13.06	13.09	12,615,950	-0.19(-1.40%)
Apr 13, 2004	14.01	14.01	13.18	13.28	17,026,120	-0.81(-5.74%)
Apr 12, 2004	14.24	14.24	14.05	14.08	6,611,897	-0.16(-1.12%)
Apr 08, 2004	14.37	14.43	14.15	14.24	5,497,201	-0.13(-0.91%)
Apr 07, 2004	14.56	14.61	14.34	14.37	4,147,746	-0.22(-1.48%)
Apr 06, 2004	14.48	14.68	14.39	14.59	5,979,340	+0.20(+1.37%)
Apr 05, 2004	14.71	14.75	14.25	14.39	7,778,434	-0.39(-2.62%)
Apr 02, 2004	14.52	14.84	14.26	14.78	10,036,568	+0.10(+0.69%)

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.