Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.73	19.73	19.42	19.58	21,597,322	-0.03(-0.17%)
May 27, 2004	19.39	19.67	19.37	19.61	21,684,142	+0.28(+1.46%)
May 26, 2004	19.18	19.52	19.18	19.33	22,244,412	+0.08(+0.43%)
May 25, 2004	18.99	19.39	18.99	19.25	28,044,226	+0.16(+0.84%)
May 24, 2004	19.26	19.28	18.96	19.09	24,805,160	-0.20(-1.03%)
May 21, 2004	19.36	19.43	19.17	19.29	28,797,270	-0.04(-0.23%)
May 20, 2004	19.43	19.47	19.22	19.33	25,295,398	-0.16(-0.80%)
May 19, 2004	19.83	19.86	19.45	19.48	20,919,906	-0.21(-1.07%)
May 18, 2004	19.67	19.78	19.53	19.70	19,884,560	+0.03(+0.14%)
May 17, 2004	19.45	19.89	19.39	19.67	21,358,700	-0.06(-0.28%)
May 14, 2004	19.51	19.94	19.50	19.72	21,113,040	+0.11(+0.56%)
May 13, 2004	19.53	19.73	19.42	19.61	23,129,402	-0.17(-0.87%)
May 12, 2004	19.78	19.81	19.36	19.78	30,218,524	-0.11(-0.56%)
May 11, 2004	19.83	19.95	19.64	19.89	27,557,600	-0.05(-0.25%)
May 10, 2004	20.06	20.08	19.73	19.94	30,221,052	-0.20(-0.99%)
May 07, 2004	20.12	20.36	20.12	20.14	23,897,428	-0.11(-0.52%)
May 06, 2004	20.29	20.50	20.11	20.25	25,997,540	-0.04(-0.22%)
May 05, 2004	20.19	20.45	20.16	20.29	21,723,670	+0.01(+0.05%)
May 04, 2004	20.17	20.39	20.01	20.28	32,306,184	+0.22(+1.08%)
May 03, 2004	19.88	20.17	19.81	20.07	24,913,640	+0.25(+1.29%)
Apr 30, 2004	19.70	20.08	19.70	19.81	30,591,618	+0.11(+0.53%)
Apr 29, 2004	19.88	19.94	19.56	19.71	24,956,960	-0.17(-0.86%)
Apr 28, 2004	20.09	20.19	19.69	19.88	36,643,228	-0.31(-1.54%)
Apr 27, 2004	20.30	20.55	20.10	20.19	27,241,724	+0.08(+0.41%)
Apr 26, 2004	20.18	20.30	20.03	20.11	22,496,210	-0.07(-0.36%)
Apr 23, 2004	20.20	20.27	20.01	20.18	22,199,468	-0.07(-0.33%)
Apr 22, 2004	20.39	20.44	20.17	20.24	39,109,212	-0.20(-0.98%)
Apr 21, 2004	20.33	20.64	20.28	20.44	32,103,482	+0.11(+0.54%)
Apr 20, 2004	20.64	20.74	20.14	20.33	34,554,848	-0.49(-2.34%)
Apr 19, 2004	20.89	20.93	20.61	20.82	31,457,294	-0.02(-0.11%)
Apr 16, 2004	20.71	21.00	20.53	20.84	48,527,504	+0.16(+0.75%)
Apr 15, 2004	19.89	20.74	19.89	20.69	69,026,488	+0.85(+4.27%)
Apr 14, 2004	19.61	19.87	19.58	19.84	28,766,224	+0.23(+1.19%)
Apr 13, 2004	19.88	19.88	19.53	19.61	37,702,580	-0.16(-0.78%)
Apr 12, 2004	19.72	19.77	19.47	19.76	21,378,014	+0.04(+0.20%)
Apr 08, 2004	19.94	19.94	19.58	19.72	26,914,118	-0.04(-0.20%)
Apr 07, 2004	19.82	20.13	19.63	19.76	37,252,416	-0.07(-0.36%)
Apr 06, 2004	19.81	19.97	19.77	19.83	24,353,008	-0.18(-0.91%)
Apr 05, 2004	20.01	20.05	19.76	20.02	25,102,444	+0.07(+0.36%)
Apr 02, 2004	20.00	20.07	19.81	19.94	35,966,536	+0.23(+1.15%)
Apr 01, 2004	19.78	19.84	19.67	19.72	40,582,812	+0.30(+1.54%)
Mar 31, 2004	19.47	19.57	19.34	19.42	29,895,070	-0.05(-0.26%)
Mar 30, 2004	19.41	19.50	19.22	19.47	28,288,442	+0.07(+0.34%)
Mar 29, 2004	19.12	19.45	19.12	19.40	29,185,164	+0.40(+2.13%)
Mar 26, 2004	18.84	19.23	18.81	19.00	27,004,188	-0.01(-0.06%)
Mar 25, 2004	19.13	19.14	18.78	19.01	36,562,184	+0.07(+0.38%)
Mar 24, 2004	18.96	19.16	18.78	18.94	34,530,300	+0.02(+0.12%)
Mar 23, 2004	18.85	19.12	18.74	18.91	35,977,184	+0.24(+1.31%)
Mar 22, 2004	18.81	18.95	18.56	18.67	37,230,212	-0.14(-0.74%)
Mar 19, 2004	19.17	19.29	18.79	18.81	47,242,528	-0.42(-2.16%)
Mar 18, 2004	19.26	19.41	19.02	19.22	39,388,448	-0.11(-0.57%)
Mar 17, 2004	19.61	19.72	19.25	19.34	43,293,736	-0.29(-1.47%)
Mar 16, 2004	19.50	19.77	19.45	19.62	28,618,396	+0.26(+1.34%)
Mar 15, 2004	19.52	19.60	19.26	19.36	40,174,704	-0.19(-0.96%)
Mar 12, 2004	19.75	19.75	19.27	19.55	40,667,108	+0.03(+0.14%)
Mar 11, 2004	20.00	20.00	19.45	19.52	45,077,072	-0.63(-3.11%)
Mar 10, 2004	20.64	21.04	20.08	20.15	35,522,324	-0.52(-2.49%)
Mar 09, 2004	20.94	20.94	20.55	20.66	35,958,772	-0.12(-0.56%)
Mar 08, 2004	20.72	20.89	20.70	20.78	27,305,982	+0.19(+0.91%)
Mar 05, 2004	20.64	20.78	20.54	20.59	24,408,964	-0.11(-0.54%)
Mar 04, 2004	20.51	20.74	20.51	20.70	25,695,926	+0.23(+1.11%)
Mar 03, 2004	20.30	20.50	20.16	20.48	24,273,048	+0.17(+0.85%)
Mar 02, 2004	20.34	20.55	20.30	20.30	27,846,760	-0.14(-0.68%)

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.