Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	25.85	25.95	25.30	25.64	1,155,600	-0.34(-1.31%)
May 27, 2004	25.85	26.19	25.62	25.98	1,665,400	+0.12(+0.46%)
May 26, 2004	25.31	26.15	25.26	25.86	849,800	+0.42(+1.65%)
May 25, 2004	25.15	25.75	25.06	25.44	1,048,700	+0.06(+0.24%)
May 24, 2004	25.65	25.90	24.88	25.38	1,329,000	-0.27(-1.05%)
May 21, 2004	26.20	26.33	25.60	25.65	1,376,900	-0.55(-2.10%)
May 20, 2004	26.45	26.45	26.11	26.20	906,300	-0.30(-1.13%)
May 19, 2004	26.45	26.70	26.36	26.50	1,145,900	+0.01(+0.04%)
May 18, 2004	26.65	26.73	26.36	26.49	1,436,300	-0.09(-0.34%)
May 17, 2004	26.10	26.85	26.05	26.58	2,073,100	+0.18(+0.68%)
May 14, 2004	26.25	26.48	25.97	26.40	1,722,000	+0.00(+0.00%)
May 13, 2004	26.48	26.55	26.28	26.40	1,648,500	-0.20(-0.75%)
May 12, 2004	26.60	26.76	26.25	26.60	1,573,200	-0.26(-0.97%)
May 11, 2004	26.90	27.40	26.79	26.86	2,017,800	-0.05(-0.19%)
May 10, 2004	26.40	26.95	26.25	26.91	3,282,200	+0.25(+0.94%)
May 07, 2004	26.10	26.79	26.07	26.66	2,790,200	+0.40(+1.52%)
May 06, 2004	26.31	26.35	26.05	26.26	1,791,700	-0.09(-0.34%)
May 05, 2004	26.05	26.69	26.00	26.35	4,922,200	+0.35(+1.35%)
May 04, 2004	26.90	26.99	26.00	26.00	4,072,500	-1.04(-3.85%)

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.