Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	23.99	23.99	23.75	23.78	1,329,100	-0.21(-0.88%)
May 27, 2004	23.99	24.20	23.75	23.99	1,893,500	+0.21(+0.88%)
May 26, 2004	23.70	23.97	23.55	23.78	2,131,600	+0.04(+0.17%)
May 25, 2004	23.44	23.75	23.00	23.74	3,119,800	+0.31(+1.32%)
May 24, 2004	23.30	23.58	23.12	23.43	2,907,500	+0.43(+1.87%)
May 21, 2004	23.08	23.30	22.81	23.00	1,701,400	+0.02(+0.09%)
May 20, 2004	23.06	23.24	22.91	22.98	2,053,300	-0.12(-0.52%)
May 19, 2004	22.90	23.76	22.75	23.10	4,012,500	+0.48(+2.12%)
May 18, 2004	22.39	22.65	22.29	22.62	1,699,900	+0.46(+2.08%)
May 17, 2004	22.32	22.61	22.10	22.16	4,018,500	-0.74(-3.23%)
May 14, 2004	23.55	23.66	22.68	22.90	2,466,200	-0.65(-2.76%)
May 13, 2004	23.20	23.90	23.12	23.55	2,932,300	+0.31(+1.33%)
May 12, 2004	23.08	23.43	22.27	23.24	2,947,600	+0.00(+0.00%)
May 11, 2004	22.71	23.28	22.71	23.24	2,314,700	+0.68(+3.01%)
May 10, 2004	23.28	23.38	22.25	22.56	4,436,300	-1.06(-4.49%)
May 07, 2004	23.25	23.99	23.06	23.62	3,767,900	+0.28(+1.20%)
May 06, 2004	23.93	23.99	23.09	23.34	2,442,000	-0.67(-2.79%)
May 05, 2004	24.01	24.15	23.60	24.01	2,146,600	+0.08(+0.33%)
May 04, 2004	23.90	24.40	23.38	23.93	4,550,700	+0.25(+1.06%)
May 03, 2004	23.60	24.00	23.30	23.68	4,240,200	+0.17(+0.72%)
Apr 30, 2004	24.77	24.80	23.13	23.51	5,737,300	-1.24(-5.01%)
Apr 29, 2004	24.59	25.21	24.21	24.75	6,964,400	+0.02(+0.08%)
Apr 28, 2004	25.19	25.29	24.51	24.73	3,536,600	-0.72(-2.83%)
Apr 27, 2004	25.21	25.68	25.12	25.45	3,813,900	+0.36(+1.43%)
Apr 26, 2004	25.45	25.50	24.93	25.09	4,949,600	-0.50(-1.95%)
Apr 23, 2004	24.71	25.61	24.70	25.59	6,902,100	+0.78(+3.14%)
Apr 22, 2004	23.76	24.81	23.65	24.81	6,429,100	+0.84(+3.50%)
Apr 21, 2004	23.86	24.27	23.56	23.97	5,996,500	+0.29(+1.22%)
Apr 20, 2004	22.50	24.57	22.35	23.68	19,026,400	+1.74(+7.93%)
Apr 19, 2004	21.49	22.13	21.44	21.94	3,817,100	+0.56(+2.62%)
Apr 16, 2004	22.50	22.50	21.30	21.38	3,921,500	-0.76(-3.43%)
Apr 15, 2004	23.24	23.24	22.14	22.14	2,837,400	-0.81(-3.53%)
Apr 14, 2004	23.11	23.31	22.91	22.95	2,808,300	-0.33(-1.42%)
Apr 13, 2004	23.56	23.64	23.18	23.28	2,248,800	-0.13(-0.56%)
Apr 12, 2004	23.05	23.44	22.90	23.41	1,061,200	+0.48(+2.09%)
Apr 08, 2004	23.07	23.19	22.72	22.93	2,403,700	+0.27(+1.19%)
Apr 07, 2004	22.74	22.96	22.40	22.66	2,003,200	-0.01(-0.04%)
Apr 06, 2004	23.06	23.10	22.60	22.67	1,829,100	-0.62(-2.66%)
Apr 05, 2004	23.14	23.38	23.06	23.29	2,950,900	+0.03(+0.13%)
Apr 02, 2004	23.32	23.68	22.99	23.26	2,494,400	+0.21(+0.91%)
Apr 01, 2004	23.29	23.29	22.79	23.05	1,746,100	+0.30(+1.32%)
Mar 31, 2004	23.24	23.31	22.69	22.75	2,677,100	-0.36(-1.56%)
Mar 30, 2004	23.15	23.50	22.99	23.11	2,885,900	-0.09(-0.39%)
Mar 29, 2004	22.47	23.24	22.40	23.20	4,275,200	+0.99(+4.46%)
Mar 26, 2004	22.20	22.40	21.80	22.21	2,636,900	+0.00(+0.00%)
Mar 25, 2004	21.43	22.29	21.40	22.21	2,747,900	+0.79(+3.69%)
Mar 24, 2004	21.20	21.70	21.02	21.42	3,101,000	+0.21(+0.99%)
Mar 23, 2004	21.35	21.60	21.14	21.21	1,983,300	-0.12(-0.56%)
Mar 22, 2004	21.47	21.50	21.01	21.33	3,438,800	-0.26(-1.20%)
Mar 19, 2004	21.59	22.17	21.47	21.59	3,153,400	-0.06(-0.28%)
Mar 18, 2004	21.71	21.77	21.11	21.65	2,327,600	-0.07(-0.32%)
Mar 17, 2004	21.06	21.73	21.06	21.72	2,536,800	+0.81(+3.87%)
Mar 16, 2004	21.02	21.22	20.70	20.91	2,678,600	+0.17(+0.82%)
Mar 15, 2004	21.47	21.50	20.50	20.74	4,025,800	-0.75(-3.49%)
Mar 12, 2004	21.41	21.77	21.32	21.49	2,564,100	+0.14(+0.66%)
Mar 11, 2004	21.65	21.79	21.12	21.35	3,607,100	-0.33(-1.52%)
Mar 10, 2004	22.36	22.69	21.45	21.68	3,629,200	-0.93(-4.11%)
Mar 09, 2004	22.93	23.16	22.39	22.61	2,767,200	-0.39(-1.70%)
Mar 08, 2004	23.18	23.75	22.92	23.00	2,909,700	-0.06(-0.26%)
Mar 05, 2004	22.97	23.25	22.66	23.06	2,151,400	-0.24(-1.03%)
Mar 04, 2004	22.90	23.30	22.70	23.30	1,953,300	+0.26(+1.13%)
Mar 03, 2004	23.68	23.71	22.90	23.04	2,505,400	-0.56(-2.37%)
Mar 02, 2004	23.59	23.85	23.50	23.60	3,335,400	+0.06(+0.25%)

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.