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%)

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.