Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	1704	1717	1702	1710	5,957,202	-6.70(-0.39%)
May 27, 2004	1700	1720	1699	1716	9,586,192	+17.41(+1.02%)
May 26, 2004	1682	1715	1683	1699	11,150,411	+10.38(+0.61%)
May 25, 2004	1657	1690	1665	1689	9,480,211	+17.69(+1.06%)
May 24, 2004	1672	1680	1663	1671	7,525,713	+1.39(+0.08%)
May 21, 2004	1662	1671	1659	1670	5,917,132	+10.82(+0.65%)
May 20, 2004	1654	1663	1652	1659	9,767,990	+1.58(+0.10%)
May 19, 2004	1662	1673	1655	1657	9,627,669	+1.83(+0.11%)
May 18, 2004	1647	1658	1650	1655	8,880,061	+5.11(+0.31%)
May 17, 2004	1655	1661	1641	1650	7,485,086	-11.11(-0.67%)
May 14, 2004	1669	1672	1661	1661	6,843,470	-6.71(-0.40%)
May 13, 2004	1656	1670	1657	1668	8,561,046	+7.21(+0.43%)
May 12, 2004	1643	1661	1632	1661	8,556,446	+13.96(+0.85%)
May 11, 2004	1626	1647	1622	1647	9,563,286	+25.40(+1.57%)
May 10, 2004	1638	1671	1618	1622	9,915,397	-49.06(-2.94%)
May 07, 2004	1679	1691	1670	1671	6,225,566	-16.20(-0.96%)
May 06, 2004	1712	1719	1680	1687	7,490,922	-32.40(-1.88%)
May 05, 2004	1707	1730	1707	1719	8,810,424	+12.17(+0.71%)
May 04, 2004	1696	1711	1692	1707	8,441,851	+15.18(+0.90%)
May 03, 2004	1682	1703	1681	1692	10,408,905	+11.02(+0.66%)
Apr 30, 2004	1703	1708	1681	1681	9,999,495	-27.41(-1.60%)
Apr 29, 2004	1716	1733	1706	1708	10,259,357	-11.40(-0.66%)
Apr 28, 2004	1721	1726	1716	1720	10,906,073	-4.75(-0.28%)
Apr 27, 2004	1716	1732	1709	1724	11,525,035	+15.15(+0.89%)
Apr 26, 2004	1703	1716	1702	1709	8,817,327	+6.78(+0.40%)
Apr 23, 2004	1700	1713	1698	1702	9,605,830	-0.41(-0.02%)
Apr 22, 2004	1678	1704	1679	1703	18,109,846	+22.40(+1.33%)
Apr 21, 2004	1653	1696	1611	1680	11,578,278	+69.22(+4.30%)
Apr 20, 2004	1629	1646	1611	1611	8,869,861	-29.46(-1.80%)
Apr 19, 2004	1636	1650	1628	1641	11,599,513	-8.27(-0.50%)
Apr 16, 2004	1623	1656	1622	1649	7,082,739	+26.20(+1.61%)
Apr 15, 2004	1608	1631	1609	1623	6,941,232	+13.34(+0.83%)
Apr 14, 2004	1592	1616	1593	1609	7,858,829	+12.51(+0.78%)
Apr 13, 2004	1617	1621	1593	1597	6,927,480	-18.10(-1.12%)
Apr 12, 2004	1595	1615	1596	1615	6,253,364	+18.28(+1.14%)
Apr 08, 2004	1610	1621	1590	1597	7,432,766	-13.94(-0.87%)
Apr 07, 2004	1597	1614	1598	1611	7,933,979	+12.70(+0.79%)
Apr 06, 2004	1600	1603	1595	1598	8,334,300	-2.54(-0.16%)
Apr 05, 2004	1583	1602	1578	1601	7,388,481	+21.74(+1.38%)
Apr 02, 2004	1575	1580	1557	1579	11,775,024	+21.50(+1.38%)
Apr 01, 2004	1553	1563	1541	1557	13,125,934	+16.44(+1.07%)
Mar 31, 2004	1532	1545	1528	1541	10,768,352	+3.17(+0.21%)
Mar 30, 2004	1525	1538	1527	1538	11,177,597	+5.82(+0.38%)
Mar 29, 2004	1512	1534	1512	1532	11,838,846	+19.85(+1.31%)
Mar 26, 2004	1514	1525	1512	1512	6,668,819	-11.73(-0.77%)
Mar 25, 2004	1517	1524	1504	1524	6,880,220	+13.03(+0.86%)
Mar 24, 2004	1509	1519	1510	1511	6,129,754	-6.12(-0.40%)
Mar 23, 2004	1515	1568	1512	1517	6,351,993	+4.40(+0.29%)
Mar 22, 2004	2084	2091	1507	1512	7,927,413	-8.30(-0.55%)
Mar 19, 2004	1513	1532	1520	1521	6,893,402	-3.51(-0.23%)
Mar 18, 2004	1531	1542	1516	1524	7,504,556	-17.34(-1.12%)
Mar 17, 2004	1539	1545	1521	1542	9,144,063	+20.76(+1.37%)
Mar 16, 2004	1525	1535	1512	1521	8,320,529	-2.31(-0.15%)
Mar 15, 2004	1542	1550	1523	1523	7,930,871	-25.20(-1.63%)
Mar 12, 2004	1535	1548	1534	1548	8,153,952	+11.30(+0.74%)
Mar 11, 2004	1552	1572	1537	1537	9,091,053	-34.65(-2.20%)
Mar 10, 2004	1586	1591	1571	1572	8,186,773	-16.18(-1.02%)
Mar 09, 2004	1592	1602	1584	1588	9,176,350	-6.90(-0.43%)
Mar 08, 2004	1604	1612	1595	1595	11,134,910	-3.18(-0.20%)
Mar 05, 2004	1585	1601	1581	1598	9,337,778	+8.28(+0.52%)
Mar 04, 2004	1562	1591	1557	1590	11,243,534	+21.91(+1.40%)
Mar 03, 2004	1551	1569	1551	1568	14,761,287	+11.54(+0.74%)
Mar 02, 2004	1564	1575	1556	1556	9,794,738	-14.46(-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.