Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	5.087	5.123	4.906	4.922	18,853,286	-0.22(-4.32%)
Apr 29, 2004	5.258	5.268	5.056	5.144	16,884,352	-0.15(-2.83%)
Apr 28, 2004	5.475	5.475	5.268	5.294	16,517,634	-0.22(-3.94%)
Apr 27, 2004	5.666	5.681	5.506	5.511	8,579,938	-0.14(-2.47%)
Apr 26, 2004	5.784	5.815	5.640	5.650	9,216,952	-0.16(-2.76%)
Apr 23, 2004	5.671	5.826	5.640	5.810	16,788,122	+0.23(+4.07%)
Apr 22, 2004	5.511	5.609	5.438	5.583	15,003,516	+0.14(+2.66%)
Apr 21, 2004	5.371	5.459	5.366	5.438	11,454,245	+0.14(+2.73%)
Apr 20, 2004	5.464	5.506	5.289	5.294	10,496,788	-0.04(-0.77%)
Apr 19, 2004	5.242	5.371	5.238	5.335	7,947,377	+0.00(+0.00%)
Apr 16, 2004	5.330	5.382	5.284	5.335	7,806,227	-0.07(-1.34%)
Apr 15, 2004	5.475	5.511	5.335	5.407	10,174,989	-0.14(-2.60%)
Apr 14, 2004	5.526	5.604	5.464	5.552	12,632,817	+0.07(+1.32%)
Apr 13, 2004	5.511	5.526	5.459	5.480	8,929,230	-0.03(-0.47%)
Apr 12, 2004	5.449	5.526	5.433	5.506	4,619,415	+0.09(+1.72%)
Apr 08, 2004	5.552	5.552	5.392	5.413	6,217,178	-0.08(-1.41%)
Apr 07, 2004	5.604	5.604	5.407	5.490	8,442,273	-0.07(-1.21%)
Apr 06, 2004	5.578	5.645	5.526	5.557	9,277,942	-0.03(-0.55%)
Apr 05, 2004	5.490	5.588	5.490	5.588	8,911,998	+0.15(+2.75%)
Apr 02, 2004	5.449	5.475	5.345	5.438	12,755,960	+0.11(+2.03%)

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.