Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	27.38	27.40	26.71	27.16	4,180,715	-0.29(-1.04%)
May 27, 2004	27.45	27.55	27.04	27.45	3,783,791	+0.65(+2.44%)
May 26, 2004	26.84	27.32	26.61	26.79	2,020,831	-0.35(-1.29%)
May 25, 2004	26.06	27.22	25.63	27.14	3,348,976	+1.08(+4.15%)
May 24, 2004	25.68	26.32	25.66	26.06	2,430,609	+0.74(+2.93%)
May 21, 2004	25.34	26.18	25.22	25.32	3,758,530	+0.44(+1.76%)
May 20, 2004	25.18	25.77	24.74	24.88	2,907,006	-0.30(-1.21%)
May 19, 2004	25.72	26.83	25.05	25.18	7,059,329	-0.04(-0.18%)
May 18, 2004	23.29	25.47	23.08	25.23	5,745,940	+2.16(+9.39%)
May 17, 2004	23.29	23.44	22.95	23.06	3,125,755	-0.68(-2.86%)
May 14, 2004	24.16	24.32	23.62	23.74	2,793,775	-0.41(-1.70%)
May 13, 2004	23.98	24.47	23.58	24.16	3,711,471	+0.16(+0.67%)
May 12, 2004	24.24	24.42	22.78	23.99	6,142,528	-0.16(-0.67%)
May 11, 2004	23.98	24.34	23.65	24.16	3,664,077	+0.62(+2.62%)
May 10, 2004	23.26	24.20	22.56	23.54	6,699,964	+0.18(+0.77%)
May 07, 2004	24.78	25.68	23.30	23.36	5,924,114	-1.91(-7.58%)
May 06, 2004	26.11	26.11	24.89	25.27	3,087,974	-0.96(-3.65%)
May 05, 2004	26.62	26.79	25.94	26.23	2,832,003	+0.04(+0.17%)
May 04, 2004	25.50	26.79	25.30	26.19	6,537,103	+1.28(+5.14%)
May 03, 2004	25.63	26.39	24.47	24.91	7,979,596	-0.71(-2.76%)
Apr 30, 2004	26.53	26.79	25.50	25.61	6,312,765	-0.73(-2.78%)
Apr 29, 2004	27.34	27.64	25.94	26.35	8,560,059	-0.99(-3.63%)
Apr 28, 2004	29.66	29.74	26.92	27.34	13,398,363	-2.52(-8.45%)
Apr 27, 2004	32.25	32.25	29.15	29.86	12,481,114	-1.90(-5.97%)
Apr 26, 2004	31.32	32.14	31.31	31.76	2,553,006	+0.38(+1.23%)
Apr 23, 2004	32.05	32.18	30.92	31.37	2,447,711	-0.66(-2.07%)
Apr 22, 2004	31.40	32.39	30.95	32.04	3,868,519	+1.36(+4.43%)
Apr 21, 2004	31.00	31.00	29.77	30.68	6,098,711	-0.48(-1.55%)
Apr 20, 2004	32.78	32.92	31.15	31.16	3,242,116	-1.44(-4.42%)
Apr 19, 2004	32.92	32.97	31.98	32.60	2,136,521	-0.32(-0.98%)
Apr 16, 2004	32.65	33.26	32.09	32.92	2,146,693	+0.41(+1.27%)
Apr 15, 2004	32.65	33.33	32.03	32.51	3,130,673	+0.04(+0.14%)
Apr 14, 2004	33.01	33.81	32.23	32.47	5,010,553	-1.00(-2.99%)
Apr 13, 2004	35.52	35.52	33.22	33.47	3,696,046	-2.04(-5.74%)
Apr 12, 2004	34.88	35.77	34.71	35.51	1,868,143	+0.63(+1.80%)
Apr 08, 2004	35.43	35.51	34.57	34.88	1,450,764	-0.26(-0.74%)
Apr 07, 2004	35.12	35.56	34.68	35.14	2,415,631	-0.06(-0.18%)
Apr 06, 2004	34.62	35.36	33.84	35.20	2,798,581	+0.58(+1.68%)
Apr 05, 2004	34.62	35.47	34.26	34.62	2,780,473	-0.01(-0.03%)
Apr 02, 2004	33.82	34.75	33.59	34.63	3,971,355	+1.50(+4.54%)
Apr 01, 2004	33.32	33.76	32.68	33.13	3,099,599	-0.21(-0.64%)
Mar 31, 2004	33.86	34.31	33.25	33.34	2,499,464	-0.52(-1.53%)
Mar 30, 2004	33.15	33.92	32.82	33.86	1,911,848	+0.82(+2.49%)
Mar 29, 2004	32.55	33.35	32.31	33.04	2,543,281	+0.65(+2.02%)
Mar 26, 2004	31.31	32.56	31.20	32.39	3,181,197	+1.21(+3.87%)
Mar 25, 2004	30.89	31.46	30.55	31.18	5,367,572	+0.34(+1.10%)
Mar 24, 2004	31.93	32.03	30.61	30.84	3,983,091	-0.93(-2.93%)
Mar 23, 2004	32.21	32.46	31.76	31.77	2,894,040	+0.09(+0.28%)
Mar 22, 2004	32.52	32.92	31.57	31.68	3,574,096	-0.90(-2.77%)
Mar 19, 2004	31.23	33.17	31.23	32.58	6,491,274	+1.86(+6.06%)
Mar 18, 2004	31.04	31.09	30.37	30.72	3,141,851	-0.33(-1.07%)
Mar 17, 2004	30.40	31.28	30.06	31.05	4,136,450	+0.79(+2.60%)
Mar 16, 2004	30.75	31.09	30.00	30.27	3,970,572	-0.16(-0.53%)
Mar 15, 2004	31.28	31.30	30.30	30.43	3,284,927	-0.67(-2.16%)
Mar 12, 2004	31.43	31.88	30.55	31.10	4,553,829	-0.21(-0.69%)
Mar 11, 2004	31.31	32.32	31.00	31.31	4,070,725	-0.01(-0.03%)
Mar 10, 2004	32.33	32.79	30.93	31.32	5,333,480	-0.88(-2.72%)
Mar 09, 2004	32.83	32.94	32.09	32.20	4,173,337	-0.64(-1.96%)
Mar 08, 2004	34.00	34.26	32.74	32.84	3,818,666	-1.15(-3.39%)
Mar 05, 2004	34.09	34.44	33.64	34.00	6,775,749	-0.56(-1.63%)
Mar 04, 2004	34.85	35.14	34.53	34.56	7,044,016	-0.13(-0.39%)
Mar 03, 2004	34.89	34.98	33.69	34.69	5,711,512	-0.68(-1.92%)
Mar 02, 2004	35.03	35.92	34.72	35.37	6,321,149	+0.34(+0.97%)

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.