Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	12.42	12.70	11.62	11.84	388,100	-0.45(-3.66%)
Apr 29, 2004	12.00	13.54	12.00	12.29	1,354,400	-0.69(-5.32%)
Apr 28, 2004	13.69	13.69	12.30	12.98	814,600	-0.89(-6.42%)
Apr 27, 2004	14.17	14.36	13.80	13.87	280,100	-0.24(-1.70%)
Apr 26, 2004	14.66	14.75	13.90	14.11	240,100	-0.47(-3.22%)
Apr 23, 2004	13.65	14.80	13.65	14.58	659,400	+0.93(+6.81%)
Apr 22, 2004	14.56	14.66	13.65	13.65	1,084,100	-1.32(-8.82%)
Apr 21, 2004	15.14	15.24	14.74	14.97	328,000	-0.08(-0.53%)
Apr 20, 2004	15.70	15.72	14.79	15.05	869,000	-0.42(-2.71%)
Apr 19, 2004	15.33	15.81	15.00	15.47	386,400	+0.17(+1.11%)
Apr 16, 2004	15.03	15.70	14.75	15.30	575,700	-0.65(-4.08%)
Apr 15, 2004	16.59	17.00	15.77	15.95	395,400	-0.76(-4.55%)
Apr 14, 2004	17.13	17.74	16.52	16.71	396,100	-0.24(-1.42%)
Apr 13, 2004	18.10	18.20	16.60	16.95	638,900	-0.73(-4.13%)
Apr 12, 2004	17.70	17.95	17.45	17.68	423,000	+0.27(+1.55%)
Apr 08, 2004	17.85	17.96	17.35	17.41	497,700	+0.09(+0.52%)
Apr 07, 2004	17.91	18.30	17.30	17.32	793,400	-0.68(-3.78%)
Apr 06, 2004	18.84	18.84	17.76	18.00	842,300	-0.85(-4.51%)
Apr 05, 2004	17.95	18.94	17.43	18.85	932,600	+1.43(+8.21%)
Apr 02, 2004	18.35	18.50	17.26	17.42	1,238,300	-0.01(-0.06%)

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.