Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	3.915	3.922	3.870	3.878	1,708,441	-0.07(-1.89%)
Apr 29, 2004	3.997	4.072	3.885	3.952	6,214,893	-0.16(-3.81%)
Apr 28, 2004	4.213	4.295	4.079	4.109	8,317,858	-0.18(-4.17%)
Apr 27, 2004	4.422	4.437	4.288	4.288	2,283,733	-0.15(-3.36%)
Apr 26, 2004	4.571	4.750	4.422	4.437	3,820,124	-0.13(-2.78%)
Apr 23, 2004	4.400	4.579	4.400	4.564	4,856,319	+0.19(+4.26%)
Apr 22, 2004	4.325	4.385	4.251	4.377	5,476,803	+0.11(+2.62%)
Apr 21, 2004	4.251	4.280	4.221	4.265	2,910,653	+0.08(+1.96%)
Apr 20, 2004	4.273	4.273	4.176	4.183	2,968,183	+0.01(+0.18%)
Apr 19, 2004	4.027	4.176	4.019	4.176	1,865,607	+0.06(+1.45%)
Apr 16, 2004	4.176	4.206	4.072	4.116	2,520,689	-0.02(-0.54%)
Apr 15, 2004	4.176	4.288	4.072	4.139	4,859,001	-0.25(-5.77%)
Apr 14, 2004	4.236	4.422	4.236	4.392	8,713,053	+0.18(+4.25%)
Apr 13, 2004	4.251	4.295	4.169	4.213	2,475,631	-0.05(-1.22%)
Apr 12, 2004	4.198	4.288	4.198	4.265	2,144,805	+0.02(+0.53%)
Apr 08, 2004	4.288	4.288	4.213	4.243	3,616,827	+0.01(+0.35%)
Apr 07, 2004	4.288	4.288	4.176	4.228	2,378,274	+0.03(+0.71%)
Apr 06, 2004	4.161	4.228	4.154	4.198	3,725,851	-0.04(-0.88%)
Apr 05, 2004	4.236	4.243	4.027	4.236	4,885,553	+0.25(+6.17%)
Apr 02, 2004	3.952	3.990	3.930	3.990	4,813,675	+0.13(+3.48%)

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.