Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.20	15.20	14.89	15.04	53,880,576	-0.11(-0.75%)
May 27, 2004	15.13	15.20	14.97	15.16	58,230,400	+0.13(+0.85%)
May 26, 2004	14.95	15.67	14.83	15.03	65,224,444	+0.08(+0.52%)
May 25, 2004	14.50	15.01	14.46	14.95	84,487,880	+0.39(+2.70%)
May 24, 2004	14.64	14.73	14.48	14.56	63,379,928	+0.01(+0.05%)
May 21, 2004	14.56	14.62	14.37	14.55	55,229,236	+0.08(+0.56%)
May 20, 2004	14.32	14.59	14.27	14.47	65,521,156	+0.11(+0.75%)
May 19, 2004	14.31	14.69	14.30	14.36	94,504,952	+0.24(+1.71%)
May 18, 2004	14.19	14.26	14.11	14.12	77,156,672	+0.05(+0.33%)
May 17, 2004	13.96	14.58	13.90	14.07	101,002,848	-0.21(-1.46%)
May 14, 2004	14.59	14.63	14.22	14.28	95,527,600	-0.35(-2.39%)
May 13, 2004	14.64	14.76	14.46	14.63	78,468,152	-0.13(-0.91%)
May 12, 2004	14.90	14.96	14.25	14.77	171,061,664	-0.20(-1.30%)
May 11, 2004	14.70	15.01	14.64	14.96	139,068,224	+0.42(+2.91%)
May 10, 2004	14.40	14.66	14.29	14.54	100,524,088	-0.05(-0.32%)
May 07, 2004	14.45	14.88	14.44	14.58	96,320,912	+0.13(+0.88%)
May 06, 2004	14.15	14.58	14.14	14.46	93,165,664	+0.16(+1.13%)
May 05, 2004	14.44	14.49	14.27	14.29	53,053,356	-0.07(-0.52%)
May 04, 2004	14.24	14.69	14.12	14.37	83,095,200	+0.17(+1.18%)
May 03, 2004	14.20	14.52	14.11	14.20	101,557,744	+0.14(+1.00%)
Apr 30, 2004	14.58	14.73	14.00	14.06	131,780,448	-0.67(-4.56%)
Apr 29, 2004	15.07	15.16	14.46	14.73	86,996,760	-0.31(-2.06%)
Apr 28, 2004	15.28	15.46	14.99	15.04	64,237,936	-0.38(-2.48%)
Apr 27, 2004	15.57	15.86	15.38	15.42	62,526,832	-0.13(-0.86%)
Apr 26, 2004	15.71	15.83	15.48	15.56	60,651,232	-0.12(-0.77%)
Apr 23, 2004	15.63	15.76	15.38	15.68	76,401,288	+0.11(+0.73%)
Apr 22, 2004	14.91	15.69	14.83	15.57	107,944,528	+0.52(+3.49%)
Apr 21, 2004	14.97	15.09	14.66	15.04	109,784,144	+0.17(+1.18%)
Apr 20, 2004	15.44	15.59	14.83	14.87	93,012,328	-0.50(-3.28%)
Apr 19, 2004	15.16	15.40	15.09	15.37	63,966,956	+0.26(+1.69%)
Apr 16, 2004	15.28	15.32	14.92	15.11	91,602,688	-0.23(-1.49%)
Apr 15, 2004	15.59	15.72	15.00	15.34	110,141,240	-0.30(-1.89%)
Apr 14, 2004	15.71	15.87	15.58	15.64	64,447,940	-0.24(-1.52%)
Apr 13, 2004	16.41	16.44	15.86	15.88	62,572,936	-0.34(-2.11%)
Apr 12, 2004	16.28	16.36	16.16	16.22	36,732,484	-0.01(-0.08%)
Apr 08, 2004	16.58	16.61	16.14	16.24	47,796,892	-0.06(-0.37%)
Apr 07, 2004	16.49	16.54	16.20	16.30	67,033,708	-0.28(-1.66%)
Apr 06, 2004	16.65	16.69	16.39	16.57	57,697,660	-0.11(-0.65%)
Apr 05, 2004	16.33	16.70	16.33	16.68	61,474,140	+0.26(+1.56%)
Apr 02, 2004	16.25	16.44	16.17	16.43	81,439,568	+0.46(+2.91%)
Apr 01, 2004	15.92	16.12	15.81	15.96	66,770,312	+0.11(+0.72%)
Mar 31, 2004	16.10	16.13	15.80	15.85	76,934,920	-0.24(-1.50%)
Mar 30, 2004	15.95	16.12	15.84	16.09	57,813,220	+0.05(+0.34%)
Mar 29, 2004	15.92	16.13	15.90	16.04	66,103,420	+0.30(+1.92%)
Mar 26, 2004	15.87	16.00	15.69	15.73	71,698,384	-0.12(-0.76%)
Mar 25, 2004	15.35	15.90	15.34	15.85	95,871,456	+0.61(+4.01%)
Mar 24, 2004	15.08	15.35	15.00	15.24	76,935,664	+0.21(+1.39%)
Mar 23, 2004	15.24	15.37	14.99	15.03	87,816,696	+0.01(+0.04%)
Mar 22, 2004	14.95	15.11	14.85	15.03	83,985,336	-0.10(-0.67%)
Mar 19, 2004	15.57	15.59	15.09	15.13	105,074,688	-0.45(-2.89%)
Mar 18, 2004	15.73	15.75	15.50	15.58	83,235,304	-0.22(-1.40%)
Mar 17, 2004	15.71	15.88	15.59	15.80	78,251,160	+0.26(+1.65%)
Mar 16, 2004	15.45	15.60	15.34	15.54	88,607,776	+0.23(+1.49%)
Mar 15, 2004	15.43	15.66	15.25	15.32	101,277,248	-0.24(-1.51%)
Mar 12, 2004	15.25	15.59	15.12	15.55	108,606,520	+0.53(+3.54%)
Mar 11, 2004	14.83	15.32	14.82	15.02	133,423,728	+0.09(+0.59%)
Mar 10, 2004	14.98	15.23	14.91	14.93	119,926,296	+0.06(+0.41%)
Mar 09, 2004	14.97	15.11	14.75	14.87	95,322,808	-0.16(-1.07%)
Mar 08, 2004	15.50	15.62	15.01	15.03	92,355,400	-0.36(-2.32%)
Mar 05, 2004	15.38	15.70	15.30	15.39	83,870,072	-0.20(-1.29%)
Mar 04, 2004	15.29	15.63	15.27	15.59	67,703,128	+0.33(+2.16%)
Mar 03, 2004	15.44	15.50	15.22	15.26	82,392,320	-0.22(-1.43%)
Mar 02, 2004	15.82	16.05	15.44	15.48	93,308,296	-0.34(-2.13%)

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.