Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	25.70	25.84	25.30	25.83	301,500	+0.23(+0.90%)
May 27, 2004	26.03	26.03	25.20	25.60	626,300	-0.38(-1.46%)
May 26, 2004	25.29	26.02	24.80	25.98	585,100	+0.69(+2.73%)
May 25, 2004	24.43	25.30	24.08	25.29	590,700	+0.94(+3.86%)
May 24, 2004	24.23	24.70	24.19	24.35	292,100	+0.30(+1.25%)
May 21, 2004	23.63	24.30	23.60	24.05	535,200	+0.50(+2.12%)
May 20, 2004	23.62	23.87	23.17	23.55	458,500	+0.01(+0.04%)
May 19, 2004	23.68	24.90	23.45	23.54	594,400	-0.11(-0.47%)
May 18, 2004	23.60	23.90	23.37	23.65	255,800	+0.46(+1.98%)
May 17, 2004	23.43	23.78	23.17	23.19	303,300	-0.62(-2.60%)
May 14, 2004	24.25	24.35	23.50	23.81	276,300	-0.19(-0.79%)
May 13, 2004	24.12	24.56	23.75	24.00	450,300	-0.46(-1.88%)
May 12, 2004	24.86	25.07	23.21	24.46	699,700	-0.37(-1.49%)
May 11, 2004	24.05	24.85	23.99	24.83	521,800	+1.06(+4.46%)
May 10, 2004	23.56	24.30	23.15	23.77	783,000	-0.23(-0.96%)
May 07, 2004	23.93	25.08	23.85	24.00	630,600	+0.02(+0.08%)
May 06, 2004	23.73	24.24	23.32	23.98	520,200	-0.12(-0.50%)
May 05, 2004	24.40	24.49	23.78	24.10	386,600	+0.13(+0.54%)
May 04, 2004	23.60	24.39	23.30	23.97	661,900	+0.69(+2.96%)
May 03, 2004	23.86	24.05	22.90	23.28	996,000	+0.53(+2.33%)
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%)

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.