Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	26.13	26.24	24.85	25.22	10,247,900	-0.95(-3.64%)
Apr 29, 2004	26.48	26.91	25.63	26.17	8,759,700	-0.27(-1.01%)
Apr 28, 2004	26.34	26.65	26.01	26.44	8,063,000	-0.06(-0.23%)
Apr 27, 2004	27.51	27.77	26.37	26.50	8,003,300	-0.90(-3.28%)
Apr 26, 2004	28.13	28.13	27.17	27.40	6,837,500	-0.74(-2.63%)
Apr 23, 2004	28.35	29.19	27.97	28.14	18,855,300	+0.94(+3.46%)
Apr 22, 2004	25.89	27.54	25.47	27.20	12,310,500	+1.14(+4.37%)
Apr 21, 2004	25.84	26.25	25.56	26.06	7,670,600	+0.57(+2.22%)
Apr 20, 2004	26.46	26.67	25.45	25.49	6,292,700	-0.80(-3.04%)
Apr 19, 2004	26.33	26.45	25.77	26.29	7,462,100	-0.21(-0.81%)
Apr 16, 2004	27.06	27.11	25.97	26.51	9,968,400	-0.69(-2.52%)
Apr 15, 2004	27.61	27.89	26.83	27.19	8,353,800	-0.41(-1.50%)
Apr 14, 2004	27.37	28.09	27.23	27.61	5,981,100	-0.14(-0.50%)
Apr 13, 2004	28.81	28.90	27.63	27.75	6,617,900	-0.71(-2.48%)
Apr 12, 2004	28.60	28.73	28.12	28.45	3,993,400	-0.11(-0.40%)
Apr 08, 2004	28.78	28.80	28.37	28.57	5,512,800	+0.44(+1.56%)
Apr 07, 2004	27.82	28.39	27.77	28.13	4,963,500	+0.09(+0.33%)
Apr 06, 2004	28.15	28.16	27.77	28.03	5,473,000	-0.47(-1.64%)
Apr 05, 2004	27.66	28.57	27.55	28.50	7,365,600	+0.90(+3.26%)
Apr 02, 2004	27.20	27.71	26.95	27.60	8,416,700	+1.11(+4.20%)
Apr 01, 2004	26.15	26.61	26.12	26.49	6,525,300	+0.48(+1.85%)
Mar 31, 2004	26.57	26.60	25.95	26.01	7,018,200	-0.69(-2.57%)
Mar 30, 2004	26.62	26.72	26.22	26.69	5,494,800	+0.03(+0.10%)
Mar 29, 2004	26.27	26.97	26.17	26.67	8,062,400	+0.76(+2.93%)
Mar 26, 2004	26.33	26.63	25.81	25.91	5,872,400	-0.31(-1.19%)
Mar 25, 2004	25.60	26.31	25.53	26.22	7,699,200	+0.81(+3.20%)
Mar 24, 2004	25.04	25.73	24.87	25.41	8,379,200	+0.45(+1.79%)
Mar 23, 2004	25.27	25.33	24.81	24.96	7,510,800	+0.13(+0.54%)
Mar 22, 2004	25.01	25.06	24.30	24.83	10,286,400	-0.47(-1.87%)
Mar 19, 2004	26.27	26.32	25.29	25.30	8,766,000	-0.87(-3.31%)
Mar 18, 2004	26.85	26.87	26.01	26.17	8,781,400	-0.62(-2.31%)
Mar 17, 2004	26.21	26.93	26.07	26.79	7,267,300	+0.79(+3.03%)
Mar 16, 2004	25.93	26.33	25.55	26.00	7,665,200	+0.35(+1.35%)
Mar 15, 2004	26.13	26.59	25.61	25.65	7,780,100	-0.71(-2.71%)
Mar 12, 2004	25.87	26.37	25.84	26.37	8,374,900	+0.98(+3.86%)
Mar 11, 2004	25.29	26.26	25.24	25.39	9,220,900	-0.33(-1.30%)
Mar 10, 2004	25.96	26.34	25.52	25.72	7,314,400	-0.41(-1.56%)
Mar 09, 2004	26.59	26.60	25.67	26.13	9,100,300	-0.38(-1.43%)
Mar 08, 2004	27.63	27.85	26.41	26.51	6,781,300	-0.99(-3.61%)
Mar 05, 2004	27.83	28.35	27.38	27.50	8,898,700	-0.61(-2.18%)
Mar 04, 2004	27.60	28.22	27.59	28.11	4,469,700	+0.61(+2.21%)
Mar 03, 2004	27.93	27.99	27.23	27.51	6,658,300	-0.50(-1.79%)
Mar 02, 2004	27.75	28.37	27.70	28.01	9,601,700	+0.19(+0.70%)
Mar 01, 2004	27.17	27.84	26.74	27.81	6,467,400	+0.88(+3.27%)
Feb 27, 2004	27.26	27.35	26.74	26.93	8,709,600	-0.18(-0.66%)
Feb 26, 2004	27.25	27.33	26.84	27.11	6,157,500	+0.03(+0.12%)
Feb 25, 2004	26.80	27.16	26.50	27.08	8,446,000	+0.41(+1.55%)
Feb 24, 2004	26.56	26.97	26.41	26.67	11,538,300	+0.01(+0.05%)
Feb 23, 2004	27.59	27.60	26.47	26.65	10,815,000	-0.80(-2.91%)
Feb 20, 2004	27.57	27.84	27.20	27.45	11,044,700	-0.25(-0.91%)
Feb 19, 2004	29.17	29.33	27.58	27.71	19,621,200	-0.60(-2.12%)
Feb 18, 2004	28.00	29.03	27.97	28.31	22,287,200	+1.93(+7.33%)
Feb 17, 2004	26.07	26.57	25.79	26.37	8,270,700	+0.62(+2.41%)
Feb 13, 2004	26.72	26.80	25.57	25.75	10,788,000	-0.71(-2.67%)
Feb 12, 2004	26.87	27.64	26.40	26.46	8,489,400	-0.44(-1.64%)
Feb 11, 2004	26.84	27.14	26.53	26.90	8,458,400	+0.00(+0.00%)
Feb 10, 2004	25.96	27.05	25.75	26.90	9,068,600	+1.03(+3.97%)
Feb 09, 2004	26.63	26.65	25.83	25.87	7,070,200	-0.55(-2.09%)
Feb 06, 2004	25.49	26.53	25.25	26.43	8,685,800	+1.20(+4.76%)
Feb 05, 2004	25.79	25.92	25.17	25.23	9,261,600	-0.26(-1.02%)
Feb 04, 2004	25.81	26.21	25.29	25.49	12,393,200	-0.85(-3.21%)
Feb 03, 2004	26.34	26.99	26.17	26.33	9,270,100	-0.06(-0.23%)

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.