Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	43.61	46.00	43.32	45.56	5,196,000	+1.11(+2.50%)
Jun 29, 2004	46.73	48.25	43.76	44.45	7,859,600	-2.43(-5.18%)
Jun 28, 2004	45.00	47.75	44.90	46.88	5,457,800	+1.91(+4.25%)
Jun 25, 2004	44.76	46.65	44.67	44.97	6,614,400	+0.22(+0.49%)
Jun 24, 2004	41.90	46.46	40.85	44.75	21,977,800	+0.64(+1.45%)
Jun 23, 2004	49.84	50.85	43.18	44.11	29,858,500	-12.08(-21.50%)
Jun 21, 2004	56.86	57.00	53.78	56.19	9,775,900	-0.05(-0.09%)
Jun 18, 2004	56.59	63.02	55.15	56.24	31,600,200	-10.79(-16.10%)
Jun 17, 2004	69.24	69.74	65.06	67.03	5,397,800	-2.49(-3.58%)
Jun 16, 2004	68.62	69.97	68.00	69.52	1,198,500	+1.48(+2.18%)
Jun 15, 2004	68.30	68.81	67.69	68.04	1,230,300	+0.84(+1.25%)
Jun 14, 2004	69.85	70.00	66.57	67.20	1,857,300	-2.78(-3.97%)
Jun 10, 2004	69.21	70.78	69.17	69.98	1,796,500	+0.88(+1.27%)
Jun 09, 2004	68.67	70.09	68.67	69.10	1,862,400	-0.17(-0.25%)
Jun 08, 2004	67.86	69.67	67.52	69.27	1,362,300	+1.03(+1.51%)
Jun 07, 2004	66.66	68.50	66.33	68.24	1,162,000	+1.99(+3.00%)
Jun 04, 2004	65.68	67.00	65.30	66.25	1,292,200	+1.20(+1.84%)
Jun 03, 2004	66.59	66.66	65.05	65.05	795,900	-1.59(-2.39%)
Jun 02, 2004	67.62	67.80	66.34	66.64	1,295,500	-0.44(-0.66%)
Jun 01, 2004	67.23	67.99	66.30	67.08	1,273,800	-0.89(-1.31%)
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%)

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.