Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	10.29	10.34	9.949	10.21	16,460,605	-0.06(-0.59%)
Apr 29, 2004	10.64	10.72	10.11	10.27	13,550,210	-0.37(-3.48%)
Apr 28, 2004	10.80	10.92	10.64	10.64	10,074,422	-0.25(-2.32%)
Apr 27, 2004	10.69	11.06	10.69	10.89	11,472,708	+0.08(+0.76%)
Apr 26, 2004	10.78	10.92	10.76	10.81	6,669,739	+0.05(+0.45%)
Apr 23, 2004	10.82	11.00	10.70	10.76	14,494,633	-0.37(-3.35%)
Apr 22, 2004	10.81	11.24	10.77	11.13	10,093,345	+0.35(+3.27%)
Apr 21, 2004	10.88	10.88	10.71	10.78	9,045,993	-0.10(-0.91%)
Apr 20, 2004	11.08	11.15	10.88	10.88	7,687,846	-0.20(-1.83%)
Apr 19, 2004	11.18	11.28	11.07	11.08	10,240,141	-0.10(-0.94%)
Apr 16, 2004	10.93	11.20	10.89	11.19	8,854,470	+0.26(+2.35%)
Apr 15, 2004	10.79	10.98	10.79	10.93	8,055,409	+0.15(+1.42%)
Apr 14, 2004	10.73	10.90	10.69	10.78	7,059,951	-0.04(-0.39%)
Apr 13, 2004	10.97	11.03	10.79	10.82	9,073,804	-0.13(-1.15%)
Apr 12, 2004	10.71	10.95	10.70	10.94	9,122,258	+0.26(+2.40%)
Apr 08, 2004	10.65	10.74	10.59	10.69	8,941,344	+0.09(+0.87%)
Apr 07, 2004	10.65	10.75	10.48	10.60	15,628,572	-0.10(-0.90%)
Apr 06, 2004	10.70	10.75	10.63	10.69	8,615,928	-0.05(-0.47%)
Apr 05, 2004	10.81	10.83	10.69	10.74	8,345,273	-0.03(-0.31%)
Apr 02, 2004	10.82	10.87	10.71	10.78	10,207,743	-0.02(-0.18%)

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.