Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	11.30	11.37	11.12	11.23	10,324,969	+0.25(+2.28%)
Apr 29, 2004	10.92	11.37	10.92	10.98	15,797,072	+0.12(+1.09%)
Apr 28, 2004	11.03	11.29	10.77	10.86	20,472,314	-0.85(-7.23%)
Apr 27, 2004	12.08	12.16	11.69	11.71	7,472,131	-0.36(-3.02%)
Apr 26, 2004	12.18	12.50	12.05	12.07	7,028,616	+0.07(+0.61%)
Apr 23, 2004	12.57	12.65	11.93	12.00	8,868,675	-0.54(-4.34%)
Apr 22, 2004	11.97	12.63	11.97	12.54	9,911,329	+0.64(+5.41%)
Apr 21, 2004	11.60	12.12	11.56	11.90	20,739,836	-0.47(-3.78%)
Apr 20, 2004	12.99	13.05	12.28	12.37	13,477,104	-0.67(-5.11%)
Apr 19, 2004	13.25	13.33	12.98	13.03	7,343,938	-0.18(-1.37%)
Apr 16, 2004	13.09	13.34	12.96	13.21	8,021,840	+0.22(+1.70%)
Apr 15, 2004	12.97	13.20	12.87	12.99	8,395,284	+0.05(+0.37%)
Apr 14, 2004	13.13	13.38	12.92	12.95	12,756,562	-0.18(-1.40%)
Apr 13, 2004	13.86	13.86	13.04	13.13	17,215,886	-0.80(-5.74%)
Apr 12, 2004	14.08	14.09	13.90	13.93	6,685,591	-0.16(-1.12%)
Apr 08, 2004	14.22	14.27	14.00	14.09	5,558,470	-0.13(-0.91%)
Apr 07, 2004	14.40	14.45	14.18	14.22	4,193,975	-0.21(-1.48%)
Apr 06, 2004	14.32	14.51	14.23	14.43	6,045,984	+0.20(+1.37%)
Apr 05, 2004	14.54	14.58	14.09	14.23	7,865,129	-0.38(-2.62%)
Apr 02, 2004	14.36	14.67	14.11	14.62	10,148,432	+0.10(+0.68%)

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.