Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.52	16.54	16.44	16.45	20,885,314	-0.07(-0.43%)
May 27, 2004	16.38	16.64	16.38	16.52	33,438,326	+0.20(+1.25%)
May 26, 2004	16.29	16.37	16.20	16.31	22,623,074	-0.06(-0.38%)
May 25, 2004	16.18	16.40	16.09	16.37	29,032,928	+0.15(+0.91%)
May 24, 2004	16.31	16.43	16.06	16.23	32,361,036	-0.03(-0.18%)
May 21, 2004	16.23	16.44	16.18	16.26	29,094,264	+0.07(+0.46%)
May 20, 2004	16.17	16.24	15.95	16.18	25,242,930	+0.02(+0.11%)
May 19, 2004	16.41	16.55	16.16	16.17	35,717,952	-0.13(-0.78%)
May 18, 2004	16.24	16.42	16.23	16.29	29,992,628	+0.15(+0.93%)
May 17, 2004	16.13	16.30	15.98	16.14	28,574,088	-0.11(-0.65%)
May 14, 2004	16.32	16.44	16.13	16.25	29,053,938	-0.06(-0.34%)
May 13, 2004	16.25	16.41	15.88	16.30	44,803,236	+0.06(+0.35%)
May 12, 2004	15.96	16.26	15.77	16.25	41,691,668	+0.16(+0.97%)
May 11, 2004	16.30	16.43	16.00	16.09	32,694,492	-0.20(-1.25%)
May 10, 2004	15.79	16.33	15.79	16.30	48,238,768	+0.39(+2.45%)
May 07, 2004	16.06	16.26	15.82	15.91	47,205,872	-0.20(-1.25%)
May 06, 2004	16.47	16.47	16.06	16.11	54,303,648	-0.38(-2.29%)
May 05, 2004	16.50	16.63	16.48	16.48	29,703,904	-0.04(-0.25%)
May 04, 2004	16.70	16.75	16.39	16.53	43,247,792	-0.16(-0.95%)
May 03, 2004	16.82	16.97	16.55	16.68	37,933,864	-0.14(-0.81%)
Apr 30, 2004	17.05	17.13	16.78	16.82	28,934,654	-0.17(-0.99%)
Apr 29, 2004	17.14	17.22	16.82	16.99	29,447,374	-0.12(-0.71%)
Apr 28, 2004	17.18	17.33	17.08	17.11	28,883,822	-0.18(-1.06%)
Apr 27, 2004	17.16	17.43	17.16	17.29	29,187,794	+0.14(+0.79%)
Apr 26, 2004	17.34	17.45	17.10	17.16	23,779,322	-0.24(-1.41%)
Apr 23, 2004	17.18	17.45	17.14	17.40	21,676,592	+0.11(+0.63%)
Apr 22, 2004	17.19	17.32	17.03	17.29	34,108,284	+0.07(+0.43%)
Apr 21, 2004	16.88	17.29	16.88	17.22	22,164,574	+0.07(+0.43%)
Apr 20, 2004	17.26	17.45	17.14	17.14	27,666,916	-0.08(-0.46%)
Apr 19, 2004	17.12	17.32	17.10	17.22	24,622,108	-0.02(-0.12%)
Apr 16, 2004	17.17	17.32	17.04	17.25	29,991,272	+0.19(+1.12%)
Apr 15, 2004	16.95	17.14	16.85	17.05	29,423,314	+0.11(+0.64%)
Apr 14, 2004	16.67	16.96	16.64	16.94	34,125,568	+0.28(+1.68%)
Apr 13, 2004	16.94	17.00	16.62	16.66	44,555,180	-0.26(-1.52%)
Apr 12, 2004	16.76	16.95	16.76	16.92	24,269,676	+0.19(+1.15%)
Apr 08, 2004	17.11	17.14	16.57	16.73	49,902,652	-0.38(-2.23%)
Apr 07, 2004	17.32	17.35	17.10	17.11	35,193,028	-0.31(-1.76%)
Apr 06, 2004	17.26	17.43	17.23	17.42	23,389,952	+0.11(+0.65%)
Apr 05, 2004	17.28	17.49	17.16	17.30	28,538,168	+0.01(+0.07%)
Apr 02, 2004	17.41	17.75	17.20	17.29	36,005,996	+0.07(+0.43%)
Apr 01, 2004	17.34	17.61	17.14	17.22	49,118,156	-0.40(-2.25%)
Mar 31, 2004	17.66	17.73	17.56	17.61	28,709,640	-0.09(-0.52%)
Mar 30, 2004	17.68	17.78	17.65	17.71	21,926,344	-0.04(-0.22%)
Mar 29, 2004	17.60	17.84	17.60	17.74	28,534,780	+0.21(+1.21%)
Mar 26, 2004	17.62	17.69	17.50	17.53	23,272,700	-0.12(-0.69%)
Mar 25, 2004	17.48	17.70	17.46	17.65	37,424,872	+0.37(+2.12%)
Mar 24, 2004	17.20	17.53	17.17	17.29	32,295,972	+0.11(+0.64%)
Mar 23, 2004	17.16	17.35	17.09	17.18	31,600,258	+0.03(+0.19%)
Mar 22, 2004	17.20	17.26	16.98	17.14	30,760,522	-0.15(-0.85%)
Mar 19, 2004	17.37	17.44	17.25	17.29	30,381,318	-0.10(-0.58%)
Mar 18, 2004	17.16	17.47	17.10	17.39	30,737,478	+0.17(+1.01%)
Mar 17, 2004	17.11	17.45	17.11	17.22	27,045,754	+0.11(+0.66%)
Mar 16, 2004	17.17	17.23	16.90	17.11	27,062,698	+0.02(+0.12%)
Mar 15, 2004	17.13	17.35	17.02	17.09	36,598,352	-0.17(-0.99%)
Mar 12, 2004	17.11	17.27	17.09	17.26	31,189,200	+0.17(+1.00%)
Mar 11, 2004	17.21	17.36	17.00	17.09	50,562,448	-0.25(-1.46%)
Mar 10, 2004	17.69	17.78	17.32	17.34	46,601,316	-0.45(-2.52%)
Mar 09, 2004	17.76	17.96	17.72	17.79	33,099,110	-0.05(-0.30%)
Mar 08, 2004	17.72	17.99	17.71	17.84	27,373,788	+0.06(+0.37%)
Mar 05, 2004	17.94	17.94	17.76	17.78	33,426,126	-0.24(-1.33%)
Mar 04, 2004	17.94	18.09	17.74	18.02	37,817,292	+0.20(+1.14%)
Mar 03, 2004	17.57	17.88	17.55	17.81	33,914,108	+0.24(+1.36%)
Mar 02, 2004	17.82	17.83	17.55	17.57	36,503,468	-0.27(-1.49%)

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.