Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	35.11	35.36	33.37	33.86	7,001,000	-1.16(-3.31%)
Apr 29, 2004	36.00	36.41	34.44	35.02	5,031,000	-0.99(-2.75%)
Apr 28, 2004	35.91	36.20	35.74	36.01	2,539,300	+0.01(+0.03%)
Apr 27, 2004	35.87	36.77	35.87	36.00	3,644,900	+0.13(+0.36%)
Apr 26, 2004	36.34	36.47	35.87	35.87	1,402,500	-0.37(-1.02%)
Apr 23, 2004	35.85	36.40	35.65	36.24	2,252,500	+0.19(+0.53%)
Apr 22, 2004	36.00	36.10	35.44	36.05	2,946,000	-0.05(-0.14%)
Apr 21, 2004	35.95	36.25	35.71	36.10	2,637,500	+0.31(+0.87%)
Apr 20, 2004	35.41	36.29	35.41	35.79	5,985,600	+0.38(+1.07%)
Apr 19, 2004	35.05	35.41	34.93	35.41	2,275,500	+0.37(+1.06%)
Apr 16, 2004	34.85	35.19	34.81	35.04	5,036,900	+0.49(+1.42%)
Apr 15, 2004	34.35	34.66	34.29	34.55	3,136,200	+0.44(+1.29%)
Apr 14, 2004	34.02	34.43	33.89	34.11	2,551,800	-0.30(-0.87%)
Apr 13, 2004	34.75	35.09	34.33	34.41	2,497,200	-0.42(-1.21%)
Apr 12, 2004	34.05	34.86	34.02	34.83	3,372,500	+0.19(+0.55%)
Apr 08, 2004	35.15	35.16	34.40	34.64	4,463,900	+0.07(+0.20%)
Apr 07, 2004	34.85	34.85	34.32	34.57	2,044,300	-0.28(-0.80%)
Apr 06, 2004	34.55	34.85	34.47	34.85	2,525,100	-0.05(-0.14%)
Apr 05, 2004	34.83	35.00	34.20	34.90	5,553,400	+0.07(+0.20%)
Apr 02, 2004	34.70	34.89	34.40	34.83	2,431,500	+0.53(+1.55%)
Apr 01, 2004	34.80	35.01	34.14	34.30	4,128,800	-0.48(-1.38%)
Mar 31, 2004	34.71	34.81	34.42	34.78	2,625,800	-0.03(-0.09%)
Mar 30, 2004	34.50	34.94	34.35	34.81	1,947,100	+0.36(+1.04%)
Mar 29, 2004	34.40	34.71	34.32	34.45	1,775,000	+0.15(+0.44%)
Mar 26, 2004	34.10	34.42	33.71	34.30	2,697,100	+0.30(+0.88%)
Mar 25, 2004	33.60	34.10	33.47	34.00	2,700,600	+0.68(+2.04%)
Mar 24, 2004	33.55	33.81	33.21	33.32	3,126,000	-0.34(-1.01%)
Mar 23, 2004	33.99	34.42	33.31	33.66	3,292,000	-0.31(-0.91%)
Mar 22, 2004	33.20	34.48	33.15	33.97	3,530,100	+0.39(+1.16%)
Mar 19, 2004	33.70	33.95	33.50	33.58	2,641,800	-0.37(-1.09%)
Mar 18, 2004	33.05	34.08	33.00	33.95	4,151,000	+1.07(+3.25%)
Mar 17, 2004	32.70	32.99	32.47	32.88	3,108,300	+0.39(+1.20%)
Mar 16, 2004	32.58	32.99	32.39	32.49	3,394,600	+0.07(+0.22%)
Mar 15, 2004	32.03	32.55	31.76	32.42	2,924,900	+0.39(+1.22%)
Mar 12, 2004	32.00	32.17	31.62	32.03	4,214,100	+0.12(+0.38%)
Mar 11, 2004	32.32	32.65	31.74	31.91	3,785,200	-0.49(-1.51%)
Mar 10, 2004	32.55	32.81	32.17	32.40	2,969,600	+0.11(+0.34%)
Mar 09, 2004	33.00	33.00	32.10	32.29	2,247,300	-0.71(-2.15%)
Mar 08, 2004	33.10	33.58	32.95	33.00	2,742,300	-0.14(-0.42%)
Mar 05, 2004	32.10	33.32	32.08	33.14	4,436,600	+0.80(+2.47%)
Mar 04, 2004	33.01	33.14	32.14	32.34	6,263,700	-0.67(-2.03%)
Mar 03, 2004	31.94	33.23	31.73	33.01	6,192,800	+1.04(+3.25%)
Mar 02, 2004	31.36	32.06	31.20	31.97	4,708,700	+0.61(+1.95%)
Mar 01, 2004	30.77	31.42	30.70	31.36	3,653,300	+0.49(+1.59%)
Feb 27, 2004	31.60	31.87	30.80	30.87	6,748,800	-0.13(-0.42%)
Feb 26, 2004	29.18	31.29	29.05	31.00	12,094,500	+1.24(+4.17%)
Feb 25, 2004	28.87	29.78	28.65	29.76	6,344,800	+0.76(+2.62%)
Feb 24, 2004	28.31	29.08	28.31	29.00	3,398,100	+0.46(+1.61%)
Feb 23, 2004	28.70	29.01	28.47	28.54	3,190,500	+0.13(+0.46%)
Feb 20, 2004	28.21	28.55	27.90	28.41	2,409,500	+0.20(+0.71%)
Feb 19, 2004	28.40	28.59	28.14	28.21	1,315,400	-0.01(-0.04%)
Feb 18, 2004	28.49	28.50	28.07	28.22	1,663,900	-0.32(-1.12%)
Feb 17, 2004	28.35	28.63	28.35	28.54	1,859,700	+0.29(+1.03%)
Feb 13, 2004	28.35	28.39	28.05	28.25	1,366,600	-0.10(-0.35%)
Feb 12, 2004	28.10	28.45	28.02	28.35	2,710,400	+0.10(+0.35%)
Feb 11, 2004	28.50	28.58	28.18	28.25	3,618,500	-0.09(-0.32%)
Feb 10, 2004	27.70	28.44	27.55	28.34	3,681,200	+0.31(+1.11%)
Feb 09, 2004	28.05	28.35	27.78	28.03	3,271,500	-0.17(-0.60%)
Feb 06, 2004	27.48	28.22	27.25	28.20	9,316,100	+0.85(+3.11%)
Feb 05, 2004	27.10	27.35	26.80	27.35	2,520,800	+0.35(+1.30%)
Feb 04, 2004	26.96	27.34	26.83	27.00	1,170,000	+0.04(+0.15%)
Feb 03, 2004	26.66	27.30	26.57	26.96	2,361,700	+0.33(+1.24%)

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.