Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	66.72	67.97	65.89	67.97	2,591,200	+1.56(+2.35%)
May 27, 2004	64.59	66.79	64.36	66.41	1,630,700	+1.47(+2.26%)
May 26, 2004	64.73	65.70	64.50	64.94	918,000	-0.13(-0.20%)
May 25, 2004	62.58	65.28	61.50	65.07	1,990,100	+2.78(+4.46%)
May 24, 2004	58.71	63.00	58.45	62.29	2,499,900	-0.27(-0.43%)
May 21, 2004	62.40	62.91	61.52	62.56	1,284,600	+0.47(+0.76%)
May 20, 2004	63.57	64.03	61.97	62.09	1,636,900	-1.64(-2.57%)
May 19, 2004	64.38	65.26	63.73	63.73	1,794,700	-0.38(-0.59%)
May 18, 2004	63.25	64.11	63.14	64.11	960,400	+1.44(+2.30%)
May 17, 2004	63.31	63.75	62.22	62.67	1,401,200	-1.59(-2.47%)
May 14, 2004	65.41	65.76	64.13	64.26	1,015,700	-0.96(-1.47%)
May 13, 2004	63.35	65.94	63.25	65.22	1,498,200	+1.56(+2.45%)
May 12, 2004	64.53	64.90	61.52	63.66	2,220,400	-0.88(-1.36%)
May 11, 2004	64.24	65.32	62.55	64.54	2,310,400	+1.28(+2.02%)
May 10, 2004	66.20	66.33	61.94	63.26	2,610,700	-3.61(-5.40%)
May 07, 2004	68.67	69.78	66.72	66.87	1,185,000	-2.51(-3.62%)
May 06, 2004	68.00	69.90	67.82	69.38	1,209,400	+0.58(+0.84%)
May 05, 2004	67.33	68.97	66.55	68.80	1,137,100	+1.31(+1.94%)
May 04, 2004	67.70	68.49	66.80	67.49	1,710,300	-0.36(-0.53%)
May 03, 2004	63.70	68.25	63.25	67.85	3,696,100	+3.87(+6.05%)
Apr 30, 2004	64.68	65.23	63.70	63.98	1,254,500	-0.05(-0.08%)
Apr 29, 2004	64.32	65.79	63.39	64.03	1,205,400	-0.29(-0.45%)
Apr 28, 2004	63.77	65.50	63.16	64.32	2,133,700	-1.27(-1.94%)
Apr 27, 2004	68.40	68.57	65.13	65.59	1,940,600	-2.64(-3.87%)
Apr 26, 2004	67.58	69.12	66.98	68.23	1,997,500	+0.65(+0.96%)
Apr 23, 2004	68.95	69.18	66.69	67.58	3,396,100	-2.36(-3.37%)
Apr 22, 2004	69.77	70.78	69.22	69.94	2,714,500	-0.72(-1.02%)
Apr 21, 2004	66.72	70.91	65.06	70.66	7,575,400	+8.16(+13.06%)
Apr 20, 2004	64.08	64.74	61.56	62.50	2,694,000	-1.62(-2.53%)
Apr 19, 2004	62.24	64.57	61.45	64.12	1,391,500	+1.81(+2.90%)
Apr 16, 2004	62.83	64.36	61.90	62.31	2,422,700	-0.32(-0.51%)
Apr 15, 2004	61.75	62.85	61.01	62.63	1,718,000	+1.11(+1.80%)
Apr 14, 2004	59.29	62.54	59.24	61.52	2,908,400	+1.70(+2.84%)
Apr 13, 2004	59.63	60.12	59.10	59.82	1,435,100	+0.62(+1.05%)
Apr 12, 2004	57.95	59.41	57.43	59.20	749,600	+1.30(+2.25%)
Apr 08, 2004	58.95	59.95	57.77	57.90	1,134,400	-0.70(-1.19%)
Apr 07, 2004	58.70	59.13	57.75	58.60	1,641,500	+0.99(+1.72%)
Apr 06, 2004	59.40	59.66	57.27	57.61	2,150,000	-2.15(-3.60%)
Apr 05, 2004	59.38	59.94	58.82	59.76	1,374,400	+0.19(+0.32%)
Apr 02, 2004	58.92	59.79	58.33	59.57	1,894,500	+1.30(+2.23%)
Apr 01, 2004	56.79	58.39	56.55	58.27	2,205,600	+1.72(+3.04%)
Mar 31, 2004	56.75	57.36	56.07	56.55	1,290,600	-0.28(-0.49%)
Mar 30, 2004	57.22	57.73	56.40	56.83	1,713,600	-0.76(-1.32%)
Mar 29, 2004	55.75	58.69	55.33	57.59	3,585,700	+2.43(+4.41%)
Mar 26, 2004	53.31	55.56	53.31	55.16	2,542,300	+1.95(+3.66%)
Mar 25, 2004	51.24	54.32	51.17	53.21	3,006,100	+2.55(+5.03%)
Mar 24, 2004	49.08	51.43	48.74	50.66	1,790,900	+1.66(+3.39%)
Mar 23, 2004	47.62	49.60	47.48	49.00	1,690,800	+1.93(+4.10%)
Mar 22, 2004	47.24	47.52	46.55	47.07	1,088,600	-0.59(-1.24%)
Mar 19, 2004	46.05	48.21	46.00	47.66	1,317,600	-0.37(-0.77%)
Mar 18, 2004	48.55	48.55	47.66	48.03	1,597,000	-0.53(-1.09%)
Mar 17, 2004	48.24	48.84	48.01	48.56	1,096,700	+0.20(+0.41%)
Mar 16, 2004	47.74	48.57	47.20	48.36	1,612,400	+1.68(+3.60%)
Mar 15, 2004	46.06	48.09	46.00	46.68	1,455,000	+0.21(+0.45%)
Mar 12, 2004	46.85	48.49	45.11	46.47	4,596,200	+0.04(+0.09%)
Mar 11, 2004	47.10	47.49	45.12	46.43	3,866,000	-1.07(-2.25%)
Mar 10, 2004	49.11	49.25	47.26	47.50	2,281,100	-1.73(-3.51%)
Mar 09, 2004	50.76	51.16	48.85	49.23	1,690,000	-2.06(-4.02%)
Mar 08, 2004	52.20	52.86	51.13	51.29	984,100	-0.88(-1.69%)
Mar 05, 2004	50.76	52.79	50.67	52.17	1,272,900	+0.82(+1.60%)
Mar 04, 2004	50.22	51.80	49.94	51.35	1,536,400	+1.14(+2.27%)
Mar 03, 2004	50.25	51.13	49.14	50.21	1,025,400	-0.24(-0.48%)
Mar 02, 2004	50.49	50.79	49.89	50.45	1,887,200	-0.30(-0.59%)

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.