Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	22.68	22.68	22.46	22.57	24,169,116	-0.10(-0.45%)
May 27, 2004	22.70	22.82	22.52	22.67	22,394,056	-0.02(-0.10%)
May 26, 2004	22.61	22.80	22.59	22.69	25,635,164	+0.06(+0.26%)
May 25, 2004	22.26	22.67	22.24	22.63	31,906,824	+0.31(+1.40%)
May 24, 2004	22.44	22.45	22.16	22.32	26,903,478	+0.09(+0.42%)
May 21, 2004	21.98	22.26	21.98	22.23	30,221,806	+0.30(+1.39%)
May 20, 2004	21.95	22.08	21.88	21.92	19,758,836	-0.01(-0.07%)
May 19, 2004	22.32	22.41	21.87	21.94	33,927,604	-0.13(-0.59%)
May 18, 2004	21.79	22.10	21.75	22.07	30,137,830	+0.33(+1.53%)
May 17, 2004	21.54	21.80	21.52	21.73	27,451,040	-0.14(-0.63%)
May 14, 2004	21.97	22.08	21.73	21.87	25,492,172	-0.14(-0.63%)
May 13, 2004	21.87	22.10	21.84	22.01	24,906,000	-0.04(-0.16%)
May 12, 2004	21.76	22.05	21.54	22.05	35,416,544	+0.11(+0.50%)
May 11, 2004	21.84	21.98	21.73	21.94	27,152,922	+0.16(+0.73%)
May 10, 2004	21.58	22.30	21.43	21.78	39,115,724	+0.02(+0.10%)
May 07, 2004	21.99	22.23	21.74	21.76	27,543,702	-0.34(-1.54%)
May 06, 2004	22.01	22.16	21.83	22.10	22,369,786	-0.01(-0.07%)
May 05, 2004	21.48	22.16	21.48	22.11	24,796,930	+0.04(+0.16%)
May 04, 2004	22.06	22.27	21.95	22.08	24,028,192	+0.10(+0.46%)
May 03, 2004	21.84	22.02	21.77	21.97	23,444,366	+0.25(+1.17%)
Apr 30, 2004	21.84	21.96	21.61	21.72	31,953,016	-0.07(-0.33%)
Apr 29, 2004	21.87	22.02	21.74	21.79	32,480,308	+0.02(+0.10%)
Apr 28, 2004	22.01	22.05	21.76	21.77	37,735,028	-0.38(-1.74%)
Apr 27, 2004	22.42	22.51	22.12	22.16	37,007,244	-0.15(-0.65%)
Apr 26, 2004	22.37	22.42	22.23	22.30	22,930,448	+0.04(+0.20%)
Apr 23, 2004	22.48	22.48	22.16	22.26	26,556,684	-0.12(-0.52%)
Apr 22, 2004	22.12	22.44	21.91	22.37	48,610,152	+0.11(+0.49%)
Apr 21, 2004	22.16	22.30	21.79	22.26	41,449,512	+0.17(+0.75%)
Apr 20, 2004	22.59	22.63	22.04	22.10	28,338,088	-0.46(-2.03%)
Apr 19, 2004	22.61	22.62	22.05	22.55	24,820,510	-0.09(-0.42%)
Apr 16, 2004	22.39	22.73	22.32	22.65	35,577,048	+0.34(+1.53%)
Apr 15, 2004	22.26	22.32	21.97	22.31	34,368,576	+0.20(+0.92%)
Apr 14, 2004	22.23	22.26	21.87	22.10	49,645,292	-0.38(-1.68%)
Apr 13, 2004	22.98	23.02	22.38	22.48	44,804,380	-0.45(-1.96%)
Apr 12, 2004	22.88	23.02	22.81	22.93	23,681,674	+0.15(+0.67%)
Apr 08, 2004	23.05	23.10	22.59	22.78	53,627,836	+0.01(+0.03%)
Apr 07, 2004	22.96	22.99	22.69	22.77	42,432,532	-0.09(-0.38%)
Apr 06, 2004	22.83	23.08	22.75	22.86	65,437,168	-0.04(-0.19%)
Apr 05, 2004	22.47	22.90	22.46	22.90	74,834,936	+0.38(+1.67%)
Apr 02, 2004	22.42	22.59	22.37	22.53	74,760,336	+0.32(+1.44%)
Apr 01, 2004	22.06	22.46	22.00	22.21	65,595,188	+0.07(+0.33%)
Mar 31, 2004	22.25	22.25	22.05	22.13	68,763,352	-0.12(-0.55%)
Mar 30, 2004	22.08	22.26	21.98	22.26	66,491,752	+0.15(+0.69%)
Mar 29, 2004	22.18	22.37	22.08	22.10	81,533,640	+0.28(+1.26%)
Mar 26, 2004	21.77	22.41	21.77	21.83	95,340,856	+0.29(+1.35%)
Mar 25, 2004	21.18	21.58	21.10	21.54	76,554,976	+0.38(+1.78%)
Mar 24, 2004	21.07	21.18	20.94	21.16	80,895,760	-0.01(-0.07%)
Mar 23, 2004	21.60	21.65	21.17	21.18	81,429,392	-0.15(-0.71%)
Mar 22, 2004	21.71	21.76	21.05	21.33	62,821,664	-0.53(-2.42%)
Mar 19, 2004	22.21	22.27	21.84	21.86	55,665,992	-0.42(-1.89%)
Mar 18, 2004	22.21	22.32	21.97	22.28	36,810,060	-0.03(-0.13%)
Mar 17, 2004	22.19	22.37	22.13	22.31	33,492,836	+0.19(+0.85%)
Mar 16, 2004	22.23	22.26	21.83	22.12	34,841,404	+0.15(+0.66%)
Mar 15, 2004	22.37	22.44	21.85	21.97	47,696,904	-0.22(-0.98%)
Mar 12, 2004	22.21	22.31	22.09	22.19	38,756,244	+0.13(+0.59%)
Mar 11, 2004	22.42	22.59	21.95	22.06	58,315,412	-0.49(-2.19%)
Mar 10, 2004	22.95	22.96	22.41	22.55	55,842,076	-0.33(-1.46%)
Mar 09, 2004	22.91	22.99	22.71	22.89	80,172,664	-0.20(-0.85%)
Mar 08, 2004	23.57	23.57	23.03	23.08	37,841,616	-0.68(-2.87%)
Mar 05, 2004	23.68	24.28	23.64	23.77	25,610,344	-0.09(-0.40%)
Mar 04, 2004	23.71	23.90	23.71	23.86	21,079,962	+0.04(+0.15%)
Mar 03, 2004	23.54	23.84	23.50	23.82	20,404,576	+0.26(+1.11%)
Mar 02, 2004	23.88	23.90	23.51	23.56	26,114,194	-0.22(-0.92%)

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.