Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	23.50	23.56	23.26	23.50	37,515,784	+0.05(+0.22%)
Jun 29, 2004	23.45	23.55	23.44	23.45	28,001,636	+0.01(+0.06%)
Jun 28, 2004	23.79	23.81	23.29	23.43	49,719,476	+0.09(+0.40%)
Jun 25, 2004	24.08	24.14	23.34	23.34	110,694,104	-0.79(-3.28%)
Jun 24, 2004	24.09	24.14	23.96	24.13	47,213,324	-0.11(-0.45%)
Jun 23, 2004	23.83	24.29	23.74	24.24	47,342,940	+0.41(+1.74%)
Jun 22, 2004	23.57	23.91	23.57	23.82	33,431,888	+0.18(+0.77%)
Jun 21, 2004	23.63	23.78	23.55	23.64	30,992,198	+0.01(+0.06%)
Jun 18, 2004	23.45	23.71	23.37	23.63	83,163,360	+0.16(+0.68%)
Jun 17, 2004	23.24	23.53	23.20	23.47	42,753,816	+0.18(+0.78%)
Jun 16, 2004	23.05	23.29	23.01	23.29	30,931,388	+0.22(+0.94%)
Jun 15, 2004	22.98	23.16	22.89	23.07	32,233,762	+0.17(+0.76%)
Jun 14, 2004	22.74	22.90	22.70	22.89	21,863,040	+0.06(+0.25%)
Jun 10, 2004	22.59	22.84	22.59	22.84	22,053,742	+0.22(+0.99%)
Jun 09, 2004	22.77	22.90	22.59	22.61	25,505,410	-0.21(-0.92%)
Jun 08, 2004	22.88	22.99	22.67	22.82	27,110,590	-0.15(-0.66%)
Jun 07, 2004	22.83	22.98	22.78	22.97	29,007,958	+0.33(+1.44%)
Jun 04, 2004	22.63	22.74	22.53	22.65	24,474,128	+0.17(+0.74%)
Jun 03, 2004	22.55	22.71	22.44	22.48	21,445,508	-0.07(-0.32%)
Jun 02, 2004	22.61	22.64	22.45	22.55	24,511,636	+0.04(+0.19%)
Jun 01, 2004	22.48	22.61	22.35	22.51	26,631,972	-0.06(-0.26%)
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%)

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.