Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	31.23	31.42	27.80	28.50	6,234,100	-2.01(-6.59%)
Apr 29, 2004	28.90	31.76	28.89	30.51	8,021,800	+0.16(+0.53%)
Apr 28, 2004	34.65	35.00	30.17	30.35	15,045,100	-6.05(-16.62%)
Apr 27, 2004	35.33	37.80	35.30	36.40	5,143,300	+1.17(+3.32%)
Apr 26, 2004	35.76	36.74	35.03	35.23	3,678,400	-0.60(-1.67%)
Apr 23, 2004	36.81	37.28	35.54	35.83	3,109,400	-0.85(-2.32%)
Apr 22, 2004	34.15	37.25	33.39	36.68	5,400,200	+2.81(+8.30%)
Apr 21, 2004	34.16	34.50	32.51	33.87	4,480,200	-0.17(-0.50%)
Apr 20, 2004	36.07	36.78	34.00	34.04	2,895,100	-1.71(-4.78%)
Apr 19, 2004	35.73	35.87	35.00	35.75	3,068,100	+0.17(+0.48%)
Apr 16, 2004	37.47	37.61	35.49	35.58	4,202,500	-1.92(-5.12%)
Apr 15, 2004	39.06	39.39	37.37	37.50	2,845,800	-1.45(-3.72%)
Apr 14, 2004	38.66	39.60	37.55	38.95	3,045,900	-0.35(-0.88%)
Apr 13, 2004	41.01	41.15	38.92	39.30	2,170,000	-1.36(-3.35%)
Apr 12, 2004	41.16	41.29	40.30	40.66	2,082,800	-0.53(-1.29%)
Apr 08, 2004	40.26	41.75	40.20	41.19	4,251,000	+2.54(+6.57%)
Apr 07, 2004	38.26	38.90	38.01	38.65	1,135,200	+0.35(+0.91%)
Apr 06, 2004	38.93	38.94	38.10	38.30	1,460,400	-0.88(-2.25%)
Apr 05, 2004	38.89	40.00	38.80	39.18	2,599,700	+0.39(+1.01%)
Apr 02, 2004	39.36	39.50	37.90	38.79	3,283,500	+0.34(+0.88%)
Apr 01, 2004	37.95	38.50	37.65	38.45	1,325,600	+0.62(+1.64%)
Mar 31, 2004	38.73	38.83	37.79	37.83	2,030,200	-0.63(-1.64%)
Mar 30, 2004	38.17	38.66	37.79	38.46	1,827,700	+0.17(+0.44%)
Mar 29, 2004	38.17	38.85	38.01	38.29	2,448,600	+0.70(+1.86%)
Mar 26, 2004	38.06	38.24	37.34	37.59	3,112,000	-0.62(-1.62%)
Mar 25, 2004	36.35	38.25	35.90	38.21	4,456,700	+2.25(+6.26%)
Mar 24, 2004	36.98	37.48	35.78	35.96	3,011,000	-0.93(-2.52%)
Mar 23, 2004	37.07	37.35	35.26	36.89	4,274,900	+0.39(+1.07%)
Mar 22, 2004	37.79	37.79	36.06	36.50	3,907,600	-1.88(-4.90%)
Mar 19, 2004	39.00	39.20	38.25	38.38	1,737,500	-0.52(-1.34%)
Mar 18, 2004	38.20	39.13	37.81	38.90	2,086,500	+0.29(+0.75%)
Mar 17, 2004	38.30	38.95	37.76	38.61	3,233,500	+0.96(+2.55%)
Mar 16, 2004	38.24	38.40	36.75	37.65	4,197,000	+0.76(+2.06%)
Mar 15, 2004	38.70	39.37	36.70	36.89	6,012,300	-2.40(-6.11%)
Mar 12, 2004	39.50	40.30	38.65	39.29	3,493,200	+0.41(+1.05%)
Mar 11, 2004	37.92	40.10	37.71	38.88	6,779,700	+0.72(+1.89%)
Mar 10, 2004	42.19	42.23	37.90	38.16	9,348,100	-4.30(-10.13%)
Mar 09, 2004	43.42	43.76	41.98	42.46	3,098,800	-0.85(-1.96%)
Mar 08, 2004	44.85	45.30	43.18	43.31	3,423,300	-2.16(-4.75%)
Mar 05, 2004	44.08	45.64	43.57	45.47	2,488,400	+0.67(+1.50%)
Mar 04, 2004	44.83	45.44	43.91	44.80	2,131,200	+0.20(+0.45%)
Mar 03, 2004	44.39	45.09	43.92	44.60	1,929,800	+0.07(+0.16%)
Mar 02, 2004	45.71	46.20	43.80	44.53	3,219,400	-1.19(-2.60%)
Mar 01, 2004	44.40	45.85	44.40	45.72	3,949,900	+1.54(+3.48%)
Feb 27, 2004	43.25	44.60	43.18	44.18	4,250,400	+1.41(+3.30%)
Feb 26, 2004	43.10	43.35	42.39	42.77	2,141,600	-0.29(-0.67%)
Feb 25, 2004	41.82	43.14	41.43	43.06	3,113,400	+1.69(+4.09%)
Feb 24, 2004	41.35	42.55	41.12	41.37	3,304,800	-0.78(-1.85%)
Feb 23, 2004	44.50	44.70	41.90	42.15	4,920,000	-1.02(-2.36%)
Feb 20, 2004	41.82	43.65	40.64	43.17	5,258,400	+1.69(+4.07%)
Feb 19, 2004	44.34	44.34	41.18	41.48	4,391,700	-2.54(-5.77%)
Feb 18, 2004	42.00	44.43	41.71	44.02	8,061,900	+3.46(+8.53%)
Feb 17, 2004	40.60	40.91	39.14	40.56	4,673,200	+0.11(+0.27%)
Feb 13, 2004	41.61	41.90	39.80	40.45	3,527,000	-0.65(-1.58%)
Feb 12, 2004	41.80	42.14	40.90	41.10	3,955,800	-0.89(-2.12%)
Feb 11, 2004	42.49	42.65	41.41	41.99	3,475,800	-0.43(-1.01%)
Feb 10, 2004	42.25	42.98	41.73	42.42	2,872,800	+0.10(+0.24%)
Feb 09, 2004	42.88	43.80	42.25	42.32	4,523,900	-0.19(-0.45%)
Feb 06, 2004	42.58	43.60	42.12	42.51	3,828,200	-0.42(-0.98%)
Feb 05, 2004	41.38	43.25	41.10	42.93	6,845,500	+2.11(+5.17%)
Feb 04, 2004	44.17	44.74	39.80	40.82	13,792,700	-2.28(-5.29%)
Feb 03, 2004	43.50	44.30	42.02	43.10	14,088,500	-3.79(-8.08%)

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.