Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	21.84	21.96	21.61	21.72	31,953,016	-0.07(-0.33%)
Apr 29, 2004	21.87	22.02	21.74	21.79	32,480,308	+0.02(+0.10%)
Apr 28, 2004	22.01	22.05	21.76	21.77	37,735,028	-0.38(-1.74%)
Apr 27, 2004	22.42	22.51	22.12	22.16	37,007,244	-0.15(-0.65%)
Apr 26, 2004	22.37	22.42	22.23	22.30	22,930,448	+0.04(+0.20%)
Apr 23, 2004	22.48	22.48	22.16	22.26	26,556,684	-0.12(-0.52%)
Apr 22, 2004	22.12	22.44	21.91	22.37	48,610,152	+0.11(+0.49%)
Apr 21, 2004	22.16	22.30	21.79	22.26	41,449,512	+0.17(+0.75%)
Apr 20, 2004	22.59	22.63	22.04	22.10	28,338,088	-0.46(-2.03%)
Apr 19, 2004	22.61	22.62	22.05	22.55	24,820,510	-0.09(-0.42%)
Apr 16, 2004	22.39	22.73	22.32	22.65	35,577,048	+0.34(+1.53%)
Apr 15, 2004	22.26	22.32	21.97	22.31	34,368,576	+0.20(+0.92%)
Apr 14, 2004	22.23	22.26	21.87	22.10	49,645,292	-0.38(-1.68%)
Apr 13, 2004	22.98	23.02	22.38	22.48	44,804,380	-0.45(-1.96%)
Apr 12, 2004	22.88	23.02	22.81	22.93	23,681,674	+0.15(+0.67%)
Apr 08, 2004	23.05	23.10	22.59	22.78	53,627,836	+0.01(+0.03%)
Apr 07, 2004	22.96	22.99	22.69	22.77	42,432,532	-0.09(-0.38%)
Apr 06, 2004	22.83	23.08	22.75	22.86	65,437,168	-0.04(-0.19%)
Apr 05, 2004	22.47	22.90	22.46	22.90	74,834,936	+0.38(+1.67%)
Apr 02, 2004	22.42	22.59	22.37	22.53	74,760,336	+0.32(+1.44%)
Apr 01, 2004	22.06	22.46	22.00	22.21	65,595,188	+0.07(+0.33%)
Mar 31, 2004	22.25	22.25	22.05	22.13	68,763,352	-0.12(-0.55%)
Mar 30, 2004	22.08	22.26	21.98	22.26	66,491,752	+0.15(+0.69%)
Mar 29, 2004	22.18	22.37	22.08	22.10	81,533,640	+0.28(+1.26%)
Mar 26, 2004	21.77	22.41	21.77	21.83	95,340,856	+0.29(+1.35%)
Mar 25, 2004	21.18	21.58	21.10	21.54	76,554,976	+0.38(+1.78%)
Mar 24, 2004	21.07	21.18	20.94	21.16	80,895,760	-0.01(-0.07%)
Mar 23, 2004	21.60	21.65	21.17	21.18	81,429,392	-0.15(-0.71%)
Mar 22, 2004	21.71	21.76	21.05	21.33	62,821,664	-0.53(-2.42%)
Mar 19, 2004	22.21	22.27	21.84	21.86	55,665,992	-0.42(-1.89%)
Mar 18, 2004	22.21	22.32	21.97	22.28	36,810,060	-0.03(-0.13%)
Mar 17, 2004	22.19	22.37	22.13	22.31	33,492,836	+0.19(+0.85%)
Mar 16, 2004	22.23	22.26	21.83	22.12	34,841,404	+0.15(+0.66%)
Mar 15, 2004	22.37	22.44	21.85	21.97	47,696,904	-0.22(-0.98%)
Mar 12, 2004	22.21	22.31	22.09	22.19	38,756,244	+0.13(+0.59%)
Mar 11, 2004	22.42	22.59	21.95	22.06	58,315,412	-0.49(-2.19%)
Mar 10, 2004	22.95	22.96	22.41	22.55	55,842,076	-0.33(-1.46%)
Mar 09, 2004	22.91	22.99	22.71	22.89	80,172,664	-0.20(-0.85%)
Mar 08, 2004	23.57	23.57	23.03	23.08	37,841,616	-0.68(-2.87%)
Mar 05, 2004	23.68	24.28	23.64	23.77	25,610,344	-0.09(-0.40%)
Mar 04, 2004	23.71	23.90	23.71	23.86	21,079,962	+0.04(+0.15%)
Mar 03, 2004	23.54	23.84	23.50	23.82	20,404,576	+0.26(+1.11%)
Mar 02, 2004	23.88	23.90	23.51	23.56	26,114,194	-0.22(-0.92%)
Mar 01, 2004	23.71	23.88	23.58	23.78	21,636,074	+0.20(+0.83%)
Feb 27, 2004	23.75	23.90	23.58	23.58	23,457,878	-0.11(-0.46%)
Feb 26, 2004	23.73	23.85	23.65	23.69	23,051,378	-0.22(-0.91%)
Feb 25, 2004	24.15	24.16	23.87	23.91	23,187,062	-0.22(-0.93%)
Feb 24, 2004	24.23	24.41	23.97	24.14	29,182,114	-0.10(-0.42%)
Feb 23, 2004	23.75	24.28	23.72	24.24	28,723,490	+0.52(+2.20%)
Feb 20, 2004	23.78	23.85	23.57	23.71	24,173,666	+0.07(+0.31%)
Feb 19, 2004	23.93	24.00	23.63	23.64	25,335,942	-0.11(-0.46%)
Feb 18, 2004	23.97	24.11	23.75	23.75	21,064,242	-0.22(-0.91%)
Feb 17, 2004	23.99	24.07	23.88	23.97	20,643,126	+0.24(+1.01%)
Feb 13, 2004	23.93	24.06	23.73	23.73	22,287,742	-0.10(-0.43%)
Feb 12, 2004	24.04	24.11	23.68	23.83	21,350,226	-0.16(-0.66%)
Feb 11, 2004	23.57	24.17	23.46	23.99	32,829,170	+0.42(+1.78%)
Feb 10, 2004	24.06	24.06	23.50	23.57	30,590,386	-0.28(-1.19%)
Feb 09, 2004	24.19	24.19	23.79	23.85	21,276,456	-0.21(-0.87%)
Feb 06, 2004	24.13	24.26	23.92	24.06	25,270,720	-0.25(-1.01%)
Feb 05, 2004	24.16	24.44	23.97	24.31	18,563,880	+0.25(+1.02%)
Feb 04, 2004	23.98	24.65	23.86	24.06	27,724,338	-0.02(-0.09%)
Feb 03, 2004	24.41	24.41	24.03	24.08	22,675,766	-0.30(-1.25%)

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.