Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	1962	1966	1919	1920	21,747,300	-38.63(-1.97%)
Apr 29, 2004	1987	1998	1946	1959	23,710,700	-30.76(-1.55%)
Apr 28, 2004	2026	2026	1986	1990	20,374,200	-42.99(-2.12%)
Apr 27, 2004	2041	2054	2028	2033	19,716,100	-4.24(-0.21%)
Apr 26, 2004	2052	2059	2032	2037	17,276,800	-13.00(-0.63%)
Apr 23, 2004	2046	2052	2034	2050	19,273,000	+16.86(+0.83%)
Apr 22, 2004	1993	2035	1991	2033	21,478,700	+37.28(+1.87%)
Apr 21, 2004	1987	1996	1973	1996	20,539,700	+17.00(+0.86%)
Apr 20, 2004	2023	2032	1979	1979	19,217,400	-41.80(-2.07%)
Apr 19, 2004	1995	2020	1991	2020	16,728,300	+24.69(+1.24%)
Apr 16, 2004	2002	2007	1982	1996	18,704,200	-6.43(-0.32%)
Apr 15, 2004	2027	2032	1989	2002	19,560,100	-22.68(-1.12%)
Apr 14, 2004	2018	2040	2014	2025	18,322,000	-5.23(-0.26%)
Apr 13, 2004	2073	2073	2026	2030	19,532,400	-35.40(-1.71%)
Apr 12, 2004	2058	2069	2058	2065	15,013,600	+12.60(+0.61%)
Apr 08, 2004	2075	2075	2046	2053	16,941,400	+2.64(+0.13%)
Apr 07, 2004	2056	2060	2039	2050	17,749,600	-9.66(-0.47%)
Apr 06, 2004	2064	2068	2053	2060	18,111,000	-19.22(-0.92%)
Apr 05, 2004	2056	2079	2054	2079	17,363,000	+21.95(+1.07%)
Apr 02, 2004	2046	2057	2037	2057	21,837,400	+42.16(+2.09%)
Apr 01, 2004	1996	2019	1996	2015	18,334,300	+20.79(+1.04%)
Mar 31, 2004	2001	2004	1985	1994	18,614,600	-6.41(-0.32%)
Mar 30, 2004	1986	2001	1981	2001	15,985,500	+8.06(+0.40%)
Mar 29, 2004	1975	1996	1975	1993	17,060,000	+32.55(+1.66%)
Mar 26, 2004	1964	1977	1960	1960	15,798,200	-7.15(-0.36%)
Mar 25, 2004	1923	1967	1923	1967	19,686,200	+57.69(+3.02%)
Mar 24, 2004	1908	1923	1897	1909	18,394,400	+7.68(+0.40%)
Mar 23, 2004	1923	1929	1899	1902	18,351,800	-8.10(-0.42%)
Mar 22, 2004	1929	1929	1898	1910	19,822,400	-30.57(-1.58%)
Mar 19, 2004	1965	1970	1940	1940	16,456,800	-21.97(-1.12%)
Mar 18, 2004	1971	1972	1948	1962	16,777,600	-14.32(-0.72%)
Mar 17, 2004	1957	1980	1957	1977	16,787,700	+33.67(+1.73%)
Mar 16, 2004	1953	1962	1928	1943	19,636,400	+3.89(+0.20%)
Mar 15, 2004	1978	1978	1939	1939	17,232,900	-45.53(-2.29%)
Mar 12, 2004	1961	1985	1959	1985	17,071,300	+40.84(+2.10%)
Mar 11, 2004	1954	1983	1944	1944	21,913,700	-20.26(-1.03%)
Mar 10, 2004	1997	2007	1963	1964	21,598,200	-31.01(-1.55%)
Mar 09, 2004	2009	2012	1987	1995	21,054,500	-13.62(-0.68%)
Mar 08, 2004	2052	2058	2009	2009	20,442,600	-38.85(-1.90%)
Mar 05, 2004	2037	2069	2034	2048	20,452,300	-7.48(-0.36%)
Mar 04, 2004	2035	2055	2032	2055	17,990,700	+21.75(+1.07%)
Mar 03, 2004	2037	2039	2020	2033	18,148,500	-6.29(-0.31%)
Mar 02, 2004	2056	2064	2040	2040	18,719,500	-18.15(-0.88%)
Mar 01, 2004	2037	2058	2033	2058	16,979,200	+27.98(+1.38%)
Feb 27, 2004	2037	2045	2019	2030	18,717,800	-2.75(-0.14%)
Feb 26, 2004	2019	2037	2013	2033	17,528,400	+9.59(+0.47%)
Feb 25, 2004	2011	2024	2008	2023	17,071,400	+17.54(+0.87%)
Feb 24, 2004	2001	2018	1991	2005	20,694,200	-2.08(-0.10%)
Feb 23, 2004	2044	2045	2000	2008	19,533,300	-30.41(-1.49%)
Feb 20, 2004	2052	2052	2023	2038	19,143,300	-8.03(-0.39%)
Feb 19, 2004	2092	2095	2046	2046	20,655,400	-30.51(-1.47%)
Feb 18, 2004	2084	2089	2072	2076	17,812,400	-3.88(-0.19%)
Feb 17, 2004	2068	2085	2068	2080	16,180,600	+26.79(+1.30%)
Feb 13, 2004	2080	2086	2050	2054	13,131,500	-20.05(-0.97%)
Feb 12, 2004	2084	2091	2072	2074	19,376,900	-16.05(-0.77%)
Feb 11, 2004	2073	2090	2065	2090	21,857,000	+14.33(+0.69%)
Feb 10, 2004	2061	2075	2060	2075	16,567,600	+14.76(+0.72%)
Feb 09, 2004	2069	2074	2060	2061	17,453,500	-3.44(-0.17%)
Feb 06, 2004	2026	2064	2026	2064	18,555,100	+44.45(+2.20%)
Feb 05, 2004	2024	2031	2013	2020	19,560,300	+5.42(+0.27%)
Feb 04, 2004	2043	2045	2014	2014	22,675,800	-52.07(-2.52%)
Feb 03, 2004	2061	2071	2057	2066	18,448,400	+3.06(+0.15%)

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.