Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	22.45	23.11	22.37	22.79	2,275,920	+0.64(+2.91%)
Apr 29, 2004	22.97	23.04	21.92	22.14	2,737,949	-0.88(-3.84%)
Apr 28, 2004	23.57	23.57	22.89	23.03	2,411,437	-0.54(-2.28%)
Apr 27, 2004	23.55	23.88	23.49	23.57	1,983,357	+0.15(+0.65%)
Apr 26, 2004	23.78	23.99	23.30	23.41	988,228	-0.36(-1.49%)
Apr 23, 2004	23.85	23.98	23.62	23.77	1,105,667	-0.20(-0.85%)
Apr 22, 2004	23.95	24.09	23.67	23.97	1,104,563	+0.04(+0.15%)
Apr 21, 2004	23.55	24.01	23.45	23.93	1,193,850	+0.59(+2.51%)
Apr 20, 2004	23.70	23.80	23.28	23.35	1,509,598	-0.33(-1.41%)
Apr 19, 2004	23.97	24.06	23.57	23.68	923,919	-0.29(-1.21%)
Apr 16, 2004	24.34	24.46	23.92	23.97	2,361,343	-0.37(-1.52%)
Apr 15, 2004	23.70	24.35	23.70	24.34	2,249,285	+0.67(+2.85%)
Apr 14, 2004	23.27	23.87	23.26	23.67	1,119,191	+0.09(+0.40%)
Apr 13, 2004	24.41	24.62	23.46	23.57	2,291,100	-0.56(-2.31%)
Apr 12, 2004	24.20	24.56	23.99	24.13	2,702,758	-0.07(-0.30%)
Apr 08, 2004	25.29	25.30	24.03	24.20	4,790,859	-1.96(-7.48%)
Apr 07, 2004	26.05	26.36	26.01	26.16	4,375,750	+0.31(+1.21%)
Apr 06, 2004	25.70	26.01	25.58	25.85	1,895,588	+0.16(+0.62%)
Apr 05, 2004	25.00	25.72	24.94	25.69	3,117,177	+0.76(+3.05%)
Apr 02, 2004	25.18	25.37	24.81	24.93	3,795,178	-0.07(-0.29%)
Apr 01, 2004	24.46	25.14	24.24	25.00	3,538,357	+0.48(+1.95%)
Mar 31, 2004	24.48	24.61	24.27	24.52	2,175,179	+0.19(+0.77%)
Mar 30, 2004	24.59	24.60	24.27	24.33	2,045,181	-0.20(-0.83%)
Mar 29, 2004	24.67	24.83	24.39	24.54	1,929,536	+0.12(+0.48%)
Mar 26, 2004	24.30	24.82	24.23	24.42	1,967,210	-0.06(-0.24%)
Mar 25, 2004	23.71	24.57	23.57	24.48	2,257,290	+0.91(+3.87%)
Mar 24, 2004	23.43	23.80	23.38	23.57	1,900,418	+0.12(+0.53%)
Mar 23, 2004	23.03	23.51	22.98	23.44	2,215,751	+0.65(+2.86%)
Mar 22, 2004	23.12	23.12	22.62	22.79	1,292,659	-0.36(-1.53%)
Mar 19, 2004	22.59	23.42	22.57	23.14	2,551,509	+0.55(+2.44%)
Mar 18, 2004	22.59	22.72	22.20	22.59	1,046,189	+0.01(+0.03%)
Mar 17, 2004	22.46	22.72	22.40	22.59	1,381,394	+0.34(+1.53%)
Mar 16, 2004	22.83	23.09	22.12	22.25	2,572,485	+0.15(+0.69%)
Mar 15, 2004	22.42	22.49	21.96	22.09	1,524,916	-0.33(-1.45%)
Mar 12, 2004	21.91	22.46	21.91	22.42	1,844,941	+0.51(+2.35%)
Mar 11, 2004	22.14	22.30	21.85	21.91	1,758,828	-0.51(-2.29%)
Mar 10, 2004	22.93	23.05	22.32	22.42	2,242,937	-0.51(-2.24%)
Mar 09, 2004	23.01	23.07	22.67	22.93	1,456,743	-0.08(-0.35%)
Mar 08, 2004	23.37	23.53	23.01	23.01	2,927,287	-0.36(-1.52%)
Mar 05, 2004	22.43	23.55	22.29	23.37	2,670,604	+0.71(+3.13%)
Mar 04, 2004	21.85	22.88	21.74	22.66	5,203,069	-0.59(-2.56%)
Mar 03, 2004	22.97	23.25	22.67	23.25	1,969,556	+0.19(+0.82%)
Mar 02, 2004	23.03	23.18	22.83	23.07	2,099,002	-0.12(-0.50%)
Mar 01, 2004	22.91	23.28	22.91	23.18	1,867,987	+0.33(+1.46%)
Feb 27, 2004	22.72	23.24	22.57	22.85	2,647,558	+0.09(+0.41%)
Feb 26, 2004	22.46	22.78	22.23	22.75	2,836,620	+0.54(+2.45%)
Feb 25, 2004	21.85	22.26	21.81	22.21	1,749,306	+0.46(+2.10%)
Feb 24, 2004	21.24	22.03	21.17	21.75	2,870,016	+0.52(+2.46%)
Feb 23, 2004	21.49	21.59	21.04	21.23	1,579,564	-0.31(-1.45%)
Feb 20, 2004	21.43	21.69	21.22	21.54	2,664,532	+0.12(+0.54%)
Feb 19, 2004	22.31	22.51	21.43	21.43	3,404,634	-0.88(-3.96%)
Feb 18, 2004	21.79	23.12	21.57	22.31	9,839,366	+1.88(+9.18%)
Feb 17, 2004	20.62	21.05	20.22	20.43	2,891,268	-0.07(-0.35%)
Feb 13, 2004	20.20	20.65	19.89	20.51	2,770,931	+0.45(+2.24%)
Feb 12, 2004	19.98	20.46	19.95	20.06	2,281,440	+0.22(+1.13%)
Feb 11, 2004	19.91	19.99	19.49	19.83	3,475,152	+0.03(+0.15%)
Feb 10, 2004	20.24	20.29	19.78	19.80	1,366,490	-0.41(-2.04%)
Feb 09, 2004	19.94	20.58	19.88	20.22	2,061,603	+0.36(+1.82%)
Feb 06, 2004	19.82	20.06	19.72	19.85	1,609,511	-0.04(-0.18%)
Feb 05, 2004	20.11	20.24	19.57	19.89	8,703,062	+1.38(+7.48%)
Feb 04, 2004	18.77	18.96	18.50	18.51	2,125,222	-0.47(-2.48%)
Feb 03, 2004	19.20	19.47	18.91	18.98	2,462,084	-0.27(-1.39%)

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.