Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.24	16.39	16.22	16.33	1,362,834	+0.09(+0.55%)
May 27, 2004	16.11	16.30	16.09	16.24	2,148,304	+0.18(+1.10%)
May 26, 2004	16.11	16.15	16.05	16.07	2,117,181	-0.04(-0.27%)
May 25, 2004	15.78	16.15	15.74	16.11	2,477,737	+0.35(+2.23%)
May 24, 2004	15.68	15.82	15.62	15.76	1,754,778	+0.14(+0.89%)
May 21, 2004	15.60	15.73	15.57	15.62	1,626,328	+0.09(+0.55%)
May 20, 2004	15.50	15.57	15.41	15.54	2,044,384	+0.04(+0.24%)
May 19, 2004	15.59	15.66	15.47	15.50	1,599,689	-0.08(-0.54%)
May 18, 2004	15.56	15.64	15.50	15.58	947,416	+0.02(+0.11%)
May 17, 2004	15.55	15.67	15.41	15.56	1,237,550	-0.12(-0.77%)
May 14, 2004	15.64	15.79	15.56	15.68	1,057,931	-0.01(-0.08%)
May 13, 2004	15.62	15.80	15.61	15.70	1,522,144	+0.06(+0.40%)
May 12, 2004	15.88	15.90	15.34	15.64	2,341,111	-0.20(-1.28%)
May 11, 2004	15.69	15.84	15.65	15.84	1,480,470	+0.13(+0.86%)
May 10, 2004	15.89	16.01	15.60	15.70	1,983,456	-0.25(-1.56%)
May 07, 2004	16.30	16.35	15.93	15.95	1,637,142	-0.35(-2.15%)
May 06, 2004	16.30	16.41	16.13	16.30	2,216,090	-0.08(-0.49%)
May 05, 2004	16.13	16.45	16.12	16.38	1,596,260	+0.24(+1.48%)
May 04, 2004	16.18	16.27	16.05	16.14	1,455,941	-0.15(-0.91%)
May 03, 2004	15.97	16.32	15.97	16.29	1,672,222	+0.30(+1.88%)
Apr 30, 2004	15.99	16.05	15.90	15.99	1,355,449	+0.00(+0.00%)
Apr 29, 2004	16.16	16.21	15.93	15.99	1,303,225	-0.17(-1.06%)
Apr 28, 2004	16.01	16.22	16.01	16.16	1,464,909	+0.11(+0.69%)
Apr 27, 2004	15.97	16.21	15.97	16.05	1,616,042	-0.07(-0.41%)
Apr 26, 2004	16.30	16.43	16.10	16.12	1,973,433	-0.21(-1.31%)
Apr 23, 2004	16.06	16.40	15.96	16.33	2,292,580	+0.29(+1.83%)
Apr 22, 2004	16.02	16.07	15.73	16.04	4,145,740	+0.43(+2.73%)
Apr 21, 2004	15.54	15.76	15.48	15.61	2,163,338	+0.07(+0.43%)
Apr 20, 2004	15.51	15.78	15.48	15.54	1,297,950	+0.05(+0.29%)
Apr 19, 2004	15.54	15.60	15.46	15.50	1,202,997	-0.08(-0.52%)
Apr 16, 2004	15.54	15.66	15.36	15.58	1,426,664	+0.04(+0.23%)
Apr 15, 2004	15.77	15.81	15.40	15.54	2,139,337	-0.26(-1.66%)
Apr 14, 2004	15.83	16.02	15.69	15.81	1,154,994	-0.11(-0.68%)
Apr 13, 2004	16.04	16.11	15.88	15.91	1,657,452	-0.03(-0.18%)
Apr 12, 2004	15.88	15.98	15.84	15.94	1,333,557	+0.10(+0.66%)
Apr 08, 2004	15.88	15.90	15.76	15.84	647,524	+0.01(+0.06%)
Apr 07, 2004	15.76	15.85	15.69	15.83	620,621	+0.07(+0.42%)
Apr 06, 2004	15.79	15.96	15.66	15.76	884,642	-0.04(-0.24%)
Apr 05, 2004	15.65	15.85	15.59	15.80	1,278,168	+0.16(+1.03%)
Apr 02, 2004	15.74	15.80	15.57	15.64	1,056,084	+0.00(+0.00%)
Apr 01, 2004	15.72	15.76	15.57	15.64	1,194,821	-0.06(-0.40%)
Mar 31, 2004	15.83	15.90	15.66	15.70	1,595,205	-0.16(-0.99%)
Mar 30, 2004	15.84	15.92	15.69	15.86	1,145,498	+0.02(+0.14%)
Mar 29, 2004	15.57	15.92	15.57	15.84	1,527,155	+0.27(+1.75%)
Mar 26, 2004	15.34	15.61	15.34	15.56	947,416	+0.21(+1.35%)
Mar 25, 2004	15.40	15.43	15.29	15.36	1,569,620	-0.05(-0.30%)
Mar 24, 2004	15.55	15.70	15.38	15.40	1,121,496	-0.18(-1.16%)
Mar 23, 2004	15.54	15.72	15.47	15.58	2,594,054	+0.12(+0.75%)
Mar 22, 2004	15.58	15.68	15.45	15.47	2,038,054	-0.14(-0.92%)
Mar 19, 2004	15.70	15.70	15.55	15.61	1,836,279	-0.12(-0.75%)
Mar 18, 2004	15.55	15.80	15.54	15.73	2,089,750	+0.14(+0.92%)
Mar 17, 2004	15.54	15.61	15.40	15.58	2,670,017	+0.06(+0.38%)
Mar 16, 2004	15.55	15.69	15.38	15.53	1,510,275	-0.04(-0.27%)
Mar 15, 2004	15.50	15.61	15.42	15.57	1,706,510	+0.06(+0.39%)
Mar 12, 2004	15.35	15.57	15.29	15.51	1,260,497	+0.19(+1.21%)
Mar 11, 2004	15.65	15.66	15.28	15.32	1,894,042	-0.33(-2.12%)
Mar 10, 2004	15.50	15.72	15.50	15.65	1,717,588	+0.20(+1.28%)
Mar 09, 2004	15.47	15.52	15.34	15.46	1,357,032	-0.03(-0.18%)
Mar 08, 2004	15.54	15.66	15.46	15.48	829,517	-0.05(-0.33%)
Mar 05, 2004	15.53	15.68	15.45	15.54	1,264,980	-0.05(-0.33%)
Mar 04, 2004	15.52	15.67	15.52	15.59	1,057,931	+0.06(+0.40%)
Mar 03, 2004	15.27	15.54	15.20	15.52	1,517,396	+0.26(+1.68%)
Mar 02, 2004	15.39	15.56	15.25	15.27	1,539,024	-0.24(-1.53%)

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.