Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	23.98	24.21	23.96	24.06	18,419,690	-0.07(-0.28%)
May 27, 2004	24.29	24.31	23.93	24.13	19,080,720	-0.10(-0.41%)
May 26, 2004	24.36	24.38	24.08	24.23	18,011,534	-0.15(-0.62%)
May 25, 2004	23.93	24.38	23.93	24.38	22,707,218	+0.57(+2.38%)
May 24, 2004	23.74	23.95	23.65	23.81	20,901,516	+0.11(+0.47%)
May 21, 2004	23.91	24.08	23.62	23.70	30,302,950	-0.07(-0.30%)
May 20, 2004	23.68	23.96	23.66	23.78	14,975,434	+0.07(+0.31%)
May 19, 2004	23.81	23.99	23.61	23.70	24,588,402	-0.05(-0.21%)
May 18, 2004	23.95	23.96	23.68	23.75	20,567,946	-0.20(-0.84%)
May 17, 2004	24.09	24.23	23.93	23.95	18,385,542	-0.12(-0.51%)
May 14, 2004	23.81	24.24	23.78	24.08	19,131,222	+0.30(+1.26%)
May 13, 2004	23.73	24.05	23.68	23.78	18,424,004	-0.15(-0.63%)
May 12, 2004	23.52	23.94	23.51	23.93	24,033,590	+0.22(+0.94%)
May 11, 2004	23.54	23.73	23.37	23.70	20,284,520	+0.31(+1.31%)
May 10, 2004	23.72	23.84	23.14	23.40	29,296,128	-0.67(-2.77%)
May 07, 2004	24.20	24.37	23.95	24.06	18,003,446	-0.32(-1.32%)
May 06, 2004	24.43	24.62	24.21	24.39	20,709,930	-0.09(-0.36%)
May 05, 2004	24.14	24.48	24.04	24.48	23,641,968	+0.26(+1.08%)
May 04, 2004	24.28	24.42	24.06	24.21	23,604,586	-0.09(-0.37%)
May 03, 2004	23.87	24.31	23.83	24.30	22,252,512	+0.63(+2.66%)
Apr 30, 2004	23.87	24.18	23.68	23.68	23,699,302	+0.01(+0.02%)
Apr 29, 2004	24.06	24.33	23.65	23.67	24,318,814	-0.32(-1.35%)
Apr 28, 2004	24.30	24.37	23.99	23.99	21,205,432	-0.35(-1.44%)
Apr 27, 2004	23.96	24.47	23.96	24.34	24,016,696	+0.41(+1.72%)
Apr 26, 2004	24.06	24.17	23.91	23.93	17,031,492	+0.02(+0.09%)
Apr 23, 2004	24.06	24.06	23.80	23.91	14,301,284	-0.18(-0.76%)
Apr 22, 2004	23.75	24.23	23.70	24.09	18,409,804	+0.19(+0.81%)
Apr 21, 2004	23.68	23.92	23.59	23.90	19,523,204	-0.19(-0.81%)
Apr 20, 2004	24.33	24.33	23.76	24.09	18,625,116	-0.24(-0.98%)
Apr 19, 2004	24.40	24.40	24.19	24.33	12,779,729	-0.07(-0.30%)
Apr 16, 2004	24.34	24.43	24.23	24.40	18,472,170	+0.10(+0.41%)
Apr 15, 2004	24.09	24.39	23.65	24.30	21,583,934	+0.21(+0.88%)
Apr 14, 2004	23.69	24.09	23.65	24.09	20,757,556	+0.27(+1.12%)
Apr 13, 2004	24.14	24.17	23.81	23.83	22,198,594	-0.16(-0.67%)
Apr 12, 2004	23.76	24.13	23.70	23.99	17,883,748	+0.37(+1.55%)
Apr 08, 2004	23.50	23.89	23.46	23.62	22,003,054	+0.31(+1.31%)
Apr 07, 2004	23.38	23.52	23.30	23.31	18,232,596	-0.16(-0.69%)
Apr 06, 2004	23.40	23.59	23.37	23.47	13,388,639	-0.03(-0.14%)
Apr 05, 2004	23.35	23.55	23.34	23.51	15,544,624	+0.19(+0.81%)
Apr 02, 2004	23.36	23.36	23.15	23.32	20,256,662	+0.22(+0.94%)
Apr 01, 2004	23.31	23.36	23.05	23.10	20,454,900	-0.04(-0.17%)
Mar 31, 2004	23.17	23.35	23.05	23.14	22,700,208	+0.02(+0.10%)
Mar 30, 2004	23.04	23.18	22.96	23.12	18,786,868	+0.26(+1.12%)
Mar 29, 2004	22.74	23.04	22.73	22.86	17,292,812	+0.19(+0.86%)
Mar 26, 2004	22.45	22.89	22.43	22.67	20,390,558	+0.27(+1.22%)
Mar 25, 2004	22.37	22.46	22.26	22.40	22,830,868	+0.08(+0.37%)
Mar 24, 2004	22.65	22.78	22.21	22.31	23,709,906	-0.37(-1.62%)
Mar 23, 2004	22.82	22.92	22.51	22.68	19,600,486	-0.10(-0.44%)
Mar 22, 2004	22.95	23.08	22.72	22.78	22,222,138	-0.31(-1.35%)
Mar 19, 2004	23.49	23.60	23.07	23.09	34,125,708	-0.53(-2.26%)
Mar 18, 2004	23.42	23.68	23.35	23.62	18,973,424	+0.12(+0.52%)
Mar 17, 2004	23.50	23.72	23.46	23.50	16,314,926	+0.09(+0.40%)
Mar 16, 2004	23.34	23.51	23.20	23.41	17,469,302	+0.16(+0.69%)
Mar 15, 2004	23.25	23.53	23.17	23.25	20,886,240	-0.14(-0.59%)
Mar 12, 2004	23.06	23.42	23.01	23.39	20,258,100	+0.38(+1.64%)
Mar 11, 2004	23.54	23.68	22.89	23.01	26,933,818	-0.60(-2.55%)
Mar 10, 2004	23.93	24.15	23.61	23.61	33,550,946	-0.19(-0.82%)
Mar 09, 2004	23.56	23.90	23.55	23.80	25,363,018	+0.12(+0.52%)
Mar 08, 2004	23.65	23.78	23.59	23.68	18,730,256	+0.04(+0.16%)
Mar 05, 2004	23.21	23.68	23.17	23.64	22,985,432	+0.41(+1.77%)
Mar 04, 2004	23.26	23.30	23.19	23.23	15,031,148	-0.08(-0.36%)
Mar 03, 2004	23.39	23.39	23.15	23.31	24,470,862	-0.08(-0.33%)
Mar 02, 2004	23.48	23.58	23.37	23.39	21,363,232	-0.27(-1.13%)

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.