Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.76	19.82	19.49	19.49	4,609,457	-0.20(-1.01%)
May 27, 2004	19.80	19.87	19.61	19.69	6,896,242	+0.04(+0.21%)
May 26, 2004	19.65	19.80	19.54	19.65	6,499,435	-0.07(-0.38%)
May 25, 2004	19.26	19.72	19.12	19.72	6,421,399	+0.46(+2.37%)
May 24, 2004	19.02	19.31	18.95	19.26	7,103,256	+0.43(+2.29%)
May 21, 2004	19.26	19.40	18.83	18.83	8,379,780	-0.31(-1.61%)
May 20, 2004	19.02	19.25	18.98	19.14	5,050,821	+0.04(+0.22%)
May 19, 2004	19.17	19.44	18.97	19.10	9,610,422	+0.13(+0.70%)
May 18, 2004	19.17	19.35	18.97	18.97	6,220,527	-0.05(-0.26%)
May 17, 2004	19.06	19.09	18.84	19.02	7,910,597	-0.28(-1.46%)
May 14, 2004	19.39	19.47	19.15	19.30	8,439,632	-0.05(-0.26%)
May 13, 2004	19.41	19.58	19.18	19.35	21,453,918	+0.25(+1.30%)
May 12, 2004	19.09	19.26	18.81	19.10	12,056,170	+0.02(+0.09%)
May 11, 2004	18.77	19.26	18.76	19.08	17,122,286	+0.73(+3.98%)
May 10, 2004	18.36	18.77	17.76	18.35	14,312,005	-0.29(-1.56%)
May 07, 2004	18.73	19.03	18.54	18.64	9,316,099	-0.25(-1.32%)
May 06, 2004	18.94	19.07	18.66	18.89	11,240,519	-0.21(-1.09%)
May 05, 2004	19.10	19.40	18.97	19.10	12,033,169	-0.02(-0.09%)
May 04, 2004	19.06	19.31	18.98	19.12	12,867,606	-0.09(-0.48%)
May 03, 2004	19.25	19.31	19.06	19.21	11,180,667	+0.08(+0.43%)
Apr 30, 2004	19.68	19.72	19.02	19.12	20,193,050	-0.56(-2.83%)
Apr 29, 2004	20.10	20.26	19.66	19.68	20,320,702	-0.21(-1.04%)
Apr 28, 2004	19.72	19.89	19.60	19.89	33,797,788	-0.19(-0.95%)
Apr 27, 2004	20.34	20.38	20.08	20.08	11,460,298	-0.17(-0.82%)
Apr 26, 2004	20.53	20.64	20.01	20.24	10,879,961	-0.22(-1.10%)
Apr 23, 2004	20.66	20.71	20.39	20.47	9,635,109	-0.19(-0.92%)
Apr 22, 2004	20.84	20.97	20.66	20.66	8,878,227	-0.10(-0.48%)
Apr 21, 2004	20.51	20.79	20.47	20.76	9,944,727	+0.17(+0.81%)
Apr 20, 2004	20.81	21.00	20.54	20.59	10,059,493	-0.13(-0.64%)
Apr 19, 2004	20.44	20.83	20.42	20.73	6,971,027	+0.05(+0.24%)
Apr 16, 2004	20.51	20.68	20.29	20.68	14,086,085	+0.17(+0.81%)
Apr 15, 2004	20.88	20.91	20.45	20.51	9,152,920	-0.25(-1.20%)
Apr 14, 2004	20.68	20.88	20.59	20.76	11,341,196	+0.00(+0.00%)
Apr 13, 2004	21.30	21.37	20.73	20.76	11,922,617	-0.58(-2.72%)
Apr 12, 2004	21.47	21.51	21.18	21.34	7,734,774	-0.46(-2.10%)
Apr 08, 2004	22.00	22.00	21.52	21.80	4,895,109	+0.20(+0.92%)
Apr 07, 2004	21.87	21.98	21.60	21.60	7,607,242	-0.48(-2.18%)
Apr 06, 2004	21.84	22.13	21.78	22.08	8,091,358	+0.07(+0.34%)
Apr 05, 2004	21.44	22.07	21.35	22.01	9,727,236	+0.46(+2.12%)
Apr 02, 2004	21.49	21.58	21.22	21.55	10,788,076	+0.50(+2.37%)
Apr 01, 2004	20.84	21.07	20.17	21.05	9,920,400	+0.30(+1.44%)
Mar 31, 2004	20.95	20.98	20.68	20.75	9,802,864	-0.16(-0.75%)
Mar 30, 2004	20.88	20.95	20.80	20.91	5,668,611	-0.02(-0.08%)
Mar 29, 2004	20.88	20.98	20.81	20.93	5,630,315	+0.08(+0.40%)
Mar 26, 2004	20.76	20.96	20.68	20.84	6,358,175	+0.04(+0.20%)
Mar 25, 2004	20.74	20.89	20.60	20.80	8,477,687	+0.23(+1.13%)
Mar 24, 2004	20.84	20.84	20.39	20.57	10,325,396	-0.27(-1.31%)
Mar 23, 2004	20.84	21.05	20.68	20.84	8,957,468	+0.17(+0.80%)
Mar 22, 2004	20.84	20.98	20.65	20.68	10,274,696	-0.41(-1.93%)
Mar 19, 2004	21.37	21.54	21.05	21.08	9,665,457	-0.28(-1.32%)
Mar 18, 2004	21.47	21.64	21.24	21.37	8,810,908	-0.06(-0.27%)
Mar 17, 2004	21.14	21.55	21.06	21.42	7,850,624	+0.33(+1.58%)
Mar 16, 2004	21.05	21.17	20.94	21.09	11,327,588	+0.06(+0.28%)
Mar 15, 2004	21.09	21.17	20.84	21.03	13,361,958	-0.64(-2.95%)
Mar 12, 2004	20.91	21.67	20.68	21.67	18,574,994	+0.95(+4.61%)
Mar 11, 2004	21.13	21.19	20.55	20.72	15,546,621	-0.42(-1.96%)
Mar 10, 2004	21.71	21.81	21.11	21.13	16,237,630	-0.65(-2.97%)
Mar 09, 2004	21.79	21.93	21.57	21.78	10,632,605	-0.01(-0.04%)
Mar 08, 2004	22.05	22.13	21.76	21.79	8,050,774	-0.20(-0.91%)
Mar 05, 2004	22.22	22.30	21.93	21.99	10,176,910	-0.27(-1.19%)
Mar 04, 2004	22.14	22.41	22.14	22.25	9,111,253	+0.12(+0.56%)
Mar 03, 2004	22.17	22.34	22.07	22.13	12,615,432	-0.09(-0.41%)
Mar 02, 2004	22.17	22.46	22.17	22.22	10,131,870	-0.09(-0.41%)

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.