Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.52	21.10	20.41	20.97	1,407,600	+0.49(+2.39%)
May 27, 2004	20.99	21.19	20.35	20.48	1,969,700	-0.40(-1.92%)
May 26, 2004	20.79	21.06	20.50	20.88	1,400,100	-0.08(-0.38%)
May 25, 2004	20.23	20.98	20.20	20.96	2,005,600	+0.65(+3.20%)
May 24, 2004	20.33	20.50	20.04	20.31	2,218,000	+0.27(+1.35%)
May 21, 2004	20.07	20.15	19.85	20.04	1,561,000	+0.21(+1.06%)
May 20, 2004	19.85	20.27	19.57	19.83	1,256,500	-0.01(-0.05%)
May 19, 2004	20.50	20.66	19.75	19.84	3,058,500	-0.06(-0.30%)
May 18, 2004	20.04	20.21	19.87	19.90	1,010,400	+0.03(+0.15%)
May 17, 2004	19.94	20.09	19.20	19.87	3,179,400	-0.41(-2.02%)
May 14, 2004	20.59	20.65	19.91	20.28	1,951,200	-0.23(-1.12%)
May 13, 2004	20.21	20.68	20.21	20.51	1,151,500	+0.08(+0.39%)
May 12, 2004	20.26	20.50	19.83	20.43	1,902,200	+0.04(+0.20%)
May 11, 2004	20.25	20.58	20.17	20.39	1,474,200	+0.28(+1.39%)
May 10, 2004	19.90	20.37	19.80	20.11	2,144,400	+0.05(+0.25%)
May 07, 2004	20.03	20.50	19.98	20.06	1,677,900	-0.10(-0.50%)
May 06, 2004	19.96	20.39	19.84	20.16	1,367,900	-0.11(-0.54%)
May 05, 2004	20.20	20.53	20.17	20.27	2,059,400	+0.00(+0.00%)
May 04, 2004	19.78	20.47	19.55	20.27	3,159,900	+0.77(+3.95%)
May 03, 2004	19.91	20.29	19.39	19.50	4,896,800	+0.45(+2.36%)
Apr 30, 2004	19.46	19.78	18.95	19.05	3,727,700	-0.41(-2.11%)
Apr 29, 2004	19.69	19.78	19.02	19.46	3,461,600	-0.17(-0.87%)
Apr 28, 2004	20.86	20.87	19.43	19.63	5,437,600	-1.20(-5.76%)
Apr 27, 2004	20.87	21.65	20.63	20.83	3,523,600	+0.05(+0.24%)
Apr 26, 2004	21.32	21.49	20.77	20.78	3,125,100	-0.72(-3.35%)
Apr 23, 2004	21.35	21.83	21.22	21.50	2,929,500	+0.27(+1.27%)
Apr 22, 2004	21.00	21.83	20.92	21.23	6,681,300	-0.45(-2.08%)
Apr 21, 2004	21.96	21.96	21.10	21.68	4,202,000	-0.03(-0.14%)
Apr 20, 2004	21.81	22.55	21.50	21.71	2,844,300	-0.13(-0.60%)
Apr 19, 2004	21.70	22.07	21.02	21.84	2,247,600	+0.20(+0.92%)
Apr 16, 2004	21.32	21.93	20.69	21.64	3,066,200	+0.32(+1.50%)
Apr 15, 2004	22.03	22.11	20.79	21.32	2,952,700	-0.58(-2.65%)
Apr 14, 2004	22.19	22.46	21.64	21.90	2,515,600	-0.57(-2.54%)
Apr 13, 2004	23.00	23.10	22.23	22.47	1,769,600	-0.56(-2.43%)
Apr 12, 2004	22.81	23.10	22.78	23.03	1,408,400	+0.15(+0.66%)
Apr 08, 2004	22.82	23.00	22.72	22.88	1,489,400	+0.22(+0.97%)
Apr 07, 2004	22.69	22.82	22.35	22.66	1,306,100	+0.00(+0.00%)
Apr 06, 2004	23.10	23.12	22.43	22.66	1,814,000	-0.44(-1.90%)
Apr 05, 2004	22.92	23.10	22.74	23.10	2,010,900	+0.10(+0.43%)
Apr 02, 2004	22.80	23.00	22.50	23.00	2,449,300	+0.82(+3.70%)
Apr 01, 2004	21.45	22.34	21.45	22.18	1,944,000	+0.56(+2.59%)
Mar 31, 2004	22.04	22.14	21.62	21.62	2,012,300	-0.53(-2.39%)
Mar 30, 2004	22.27	22.43	21.88	22.15	2,252,700	-0.30(-1.34%)
Mar 29, 2004	22.18	22.79	22.11	22.45	2,721,800	+0.24(+1.08%)
Mar 26, 2004	22.13	22.62	21.78	22.21	3,149,500	+0.02(+0.09%)
Mar 25, 2004	21.50	22.28	21.31	22.19	5,580,400	+1.69(+8.24%)
Mar 24, 2004	20.23	20.71	20.12	20.50	2,957,700	+0.22(+1.08%)
Mar 23, 2004	20.60	20.92	20.25	20.28	2,447,900	-0.27(-1.31%)
Mar 22, 2004	20.56	20.69	20.00	20.55	2,907,300	-0.23(-1.11%)
Mar 19, 2004	20.90	21.15	20.60	20.78	3,274,000	+0.03(+0.14%)
Mar 18, 2004	20.13	20.86	20.11	20.75	3,597,600	+0.48(+2.37%)
Mar 17, 2004	19.77	20.41	19.66	20.27	2,151,900	+0.39(+1.96%)
Mar 16, 2004	19.83	19.99	19.48	19.88	2,821,900	+0.45(+2.32%)
Mar 15, 2004	19.58	20.44	19.26	19.43	3,841,100	-0.17(-0.87%)
Mar 12, 2004	19.64	19.75	19.23	19.60	4,439,800	+1.10(+5.95%)
Mar 11, 2004	19.13	19.60	18.35	18.50	3,862,300	-0.95(-4.88%)
Mar 10, 2004	19.70	19.92	19.40	19.45	2,400,500	-0.34(-1.72%)
Mar 09, 2004	19.38	19.97	19.24	19.79	3,028,100	+0.42(+2.17%)
Mar 08, 2004	19.96	20.30	19.36	19.37	1,685,700	-0.66(-3.30%)
Mar 05, 2004	19.95	20.50	19.78	20.03	2,809,600	-0.17(-0.84%)
Mar 04, 2004	19.93	20.35	19.70	20.20	1,939,700	+0.19(+0.95%)
Mar 03, 2004	20.28	20.56	19.86	20.01	2,820,100	-0.31(-1.53%)
Mar 02, 2004	20.56	20.91	20.25	20.32	2,352,100	-0.42(-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.