Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	23.71	23.74	22.62	22.75	992,900	-0.60(-2.57%)
Apr 29, 2004	25.02	25.06	23.14	23.35	1,577,800	-1.78(-7.08%)
Apr 28, 2004	25.50	25.69	25.00	25.13	814,300	-0.31(-1.22%)
Apr 27, 2004	26.23	26.65	25.44	25.44	1,423,300	-1.30(-4.86%)
Apr 26, 2004	26.25	27.61	26.05	26.74	1,568,400	-0.69(-2.52%)
Apr 23, 2004	26.74	27.88	26.74	27.43	612,300	+0.59(+2.20%)
Apr 22, 2004	27.57	27.70	26.60	26.84	1,135,300	-1.14(-4.07%)
Apr 21, 2004	27.60	28.46	27.50	27.98	521,800	+0.58(+2.12%)
Apr 20, 2004	28.01	28.64	27.33	27.40	402,300	-0.57(-2.04%)
Apr 19, 2004	27.47	28.17	27.40	27.97	408,500	+0.32(+1.16%)
Apr 16, 2004	28.00	28.05	27.15	27.65	524,000	-0.50(-1.78%)
Apr 15, 2004	29.38	29.58	28.05	28.15	1,006,600	-1.22(-4.15%)
Apr 14, 2004	29.56	30.48	29.14	29.37	605,200	-0.43(-1.44%)
Apr 13, 2004	30.68	30.95	29.30	29.80	435,900	-0.93(-3.03%)
Apr 12, 2004	30.82	31.04	30.22	30.73	444,100	+0.02(+0.07%)
Apr 08, 2004	31.34	31.50	30.52	30.71	405,000	-0.28(-0.90%)
Apr 07, 2004	30.80	31.37	30.12	30.99	518,400	+0.14(+0.45%)
Apr 06, 2004	30.80	31.65	30.76	30.85	802,100	-0.65(-2.06%)
Apr 05, 2004	30.85	31.51	30.75	31.50	578,600	+0.76(+2.47%)
Apr 02, 2004	30.44	31.10	30.26	30.74	835,500	+0.91(+3.05%)
Apr 01, 2004	28.16	30.13	28.16	29.83	1,074,600	+1.77(+6.31%)
Mar 31, 2004	28.90	29.08	27.87	28.06	434,800	-0.19(-0.67%)
Mar 30, 2004	27.91	28.31	27.80	28.25	399,600	+0.01(+0.04%)
Mar 29, 2004	28.33	28.83	27.93	28.24	538,800	+0.31(+1.11%)
Mar 26, 2004	28.16	28.74	27.73	27.93	629,900	-0.19(-0.68%)
Mar 25, 2004	25.99	28.60	25.90	28.12	2,042,900	+2.47(+9.63%)
Mar 24, 2004	25.45	25.96	25.33	25.65	633,100	+0.32(+1.26%)
Mar 23, 2004	25.84	26.34	25.30	25.33	1,165,300	+0.43(+1.73%)
Mar 22, 2004	25.57	25.70	24.70	24.90	554,200	-0.93(-3.60%)
Mar 19, 2004	26.75	26.76	25.65	25.83	400,800	-0.89(-3.33%)
Mar 18, 2004	26.56	27.30	25.88	26.72	595,900	+0.13(+0.49%)
Mar 17, 2004	25.91	26.89	25.78	26.59	555,600	+1.00(+3.91%)
Mar 16, 2004	26.20	26.58	24.84	25.59	897,300	-0.21(-0.81%)
Mar 15, 2004	27.08	27.19	25.75	25.80	563,500	-1.22(-4.52%)
Mar 12, 2004	26.64	27.18	26.35	27.02	325,100	+0.77(+2.93%)
Mar 11, 2004	26.79	27.40	26.10	26.25	903,400	-0.45(-1.69%)
Mar 10, 2004	27.79	27.89	26.60	26.70	749,200	-0.96(-3.47%)
Mar 09, 2004	28.50	28.70	27.42	27.66	603,300	-0.94(-3.29%)
Mar 08, 2004	29.94	30.17	28.52	28.60	532,400	-1.08(-3.64%)
Mar 05, 2004	29.88	30.25	29.36	29.68	272,800	-0.50(-1.66%)
Mar 04, 2004	29.85	30.18	29.52	30.18	227,300	+0.48(+1.62%)
Mar 03, 2004	30.31	30.49	29.42	29.70	329,300	-0.64(-2.11%)
Mar 02, 2004	30.30	30.99	30.14	30.34	602,200	+0.10(+0.33%)
Mar 01, 2004	29.30	30.40	28.82	30.24	438,000	+1.07(+3.67%)
Feb 27, 2004	30.11	30.29	28.81	29.17	566,900	-0.60(-2.02%)
Feb 26, 2004	29.40	30.19	28.84	29.77	573,000	+0.38(+1.29%)
Feb 25, 2004	29.80	29.85	28.60	29.39	829,100	-0.28(-0.94%)
Feb 24, 2004	30.10	30.10	29.27	29.67	587,800	-0.33(-1.10%)
Feb 23, 2004	31.24	31.32	29.77	30.00	738,700	-1.23(-3.94%)
Feb 20, 2004	31.94	32.00	30.00	31.23	720,300	-0.76(-2.38%)
Feb 19, 2004	33.51	33.51	31.85	31.99	644,700	-0.92(-2.80%)
Feb 18, 2004	32.65	33.25	32.51	32.91	505,200	+0.32(+0.98%)
Feb 17, 2004	32.30	32.64	32.11	32.59	676,800	+0.59(+1.84%)
Feb 13, 2004	32.80	32.80	31.66	32.00	483,000	-0.56(-1.72%)
Feb 12, 2004	32.01	32.74	31.86	32.56	721,800	+0.48(+1.50%)
Feb 11, 2004	31.86	32.36	31.55	32.08	571,900	+0.25(+0.79%)
Feb 10, 2004	31.40	32.21	30.60	31.83	1,253,700	-0.03(-0.09%)
Feb 09, 2004	30.79	32.38	30.69	31.86	1,221,200	+1.37(+4.50%)
Feb 06, 2004	28.30	30.93	28.21	30.49	2,056,000	+3.05(+11.11%)
Feb 05, 2004	27.30	28.22	27.04	27.44	887,200	+0.24(+0.88%)
Feb 04, 2004	28.41	28.55	27.03	27.20	806,500	-1.52(-5.29%)
Feb 03, 2004	29.92	29.93	28.66	28.72	626,100	-1.08(-3.62%)

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.