Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	24.55	24.55	22.53	23.15	12,475,800	-1.52(-6.15%)
Apr 29, 2004	25.71	25.75	24.12	24.67	7,908,000	-1.08(-4.20%)
Apr 28, 2004	25.50	26.25	25.16	25.75	6,986,800	+0.13(+0.51%)
Apr 27, 2004	26.34	26.42	25.52	25.62	4,660,800	-0.50(-1.91%)
Apr 26, 2004	27.00	27.00	25.91	26.12	5,614,700	-0.76(-2.83%)
Apr 23, 2004	27.70	27.74	26.75	26.88	5,812,300	-0.59(-2.15%)
Apr 22, 2004	27.29	28.24	27.16	27.47	5,374,700	-0.10(-0.36%)
Apr 21, 2004	27.35	27.65	26.75	27.57	5,701,400	+0.48(+1.77%)
Apr 20, 2004	28.23	28.24	27.00	27.09	8,478,500	-0.79(-2.83%)
Apr 19, 2004	26.61	28.07	26.37	27.88	9,714,400	+1.36(+5.13%)
Apr 16, 2004	27.17	27.36	26.05	26.52	15,219,200	-1.39(-4.98%)
Apr 15, 2004	28.55	29.25	27.75	27.91	27,531,600	-4.60(-14.15%)
Apr 14, 2004	30.96	32.98	30.80	32.51	14,980,800	+0.98(+3.11%)
Apr 13, 2004	32.66	32.85	31.25	31.53	5,949,700	-0.94(-2.89%)
Apr 12, 2004	33.01	33.19	32.17	32.47	4,163,200	-0.20(-0.61%)
Apr 08, 2004	33.15	33.25	32.50	32.67	6,366,900	+0.42(+1.30%)
Apr 07, 2004	31.51	32.71	31.27	32.25	8,783,500	+0.80(+2.54%)
Apr 06, 2004	31.36	31.80	31.00	31.45	6,388,900	-0.28(-0.88%)
Apr 05, 2004	29.91	31.86	29.86	31.73	8,238,900	+1.73(+5.77%)
Apr 02, 2004	30.25	30.43	29.64	30.00	7,575,700	+0.92(+3.16%)
Apr 01, 2004	28.35	29.14	28.25	29.08	6,064,900	+0.72(+2.54%)
Mar 31, 2004	28.85	29.10	28.29	28.36	4,734,900	-0.49(-1.70%)
Mar 30, 2004	28.59	28.98	28.11	28.85	4,025,300	+0.03(+0.10%)
Mar 29, 2004	28.89	29.10	28.55	28.82	5,240,900	+0.62(+2.20%)
Mar 26, 2004	28.03	28.79	27.66	28.20	6,285,400	+0.38(+1.37%)
Mar 25, 2004	27.14	27.90	26.87	27.82	9,840,100	+1.08(+4.04%)
Mar 24, 2004	25.90	26.86	25.90	26.74	6,239,300	+0.94(+3.64%)
Mar 23, 2004	26.11	26.33	25.56	25.80	6,449,900	+0.38(+1.49%)
Mar 22, 2004	25.74	25.75	25.06	25.42	6,273,400	-0.56(-2.16%)
Mar 19, 2004	26.27	26.82	25.89	25.98	6,778,600	-0.36(-1.37%)
Mar 18, 2004	26.75	26.96	25.87	26.34	5,883,700	-0.60(-2.23%)
Mar 17, 2004	27.24	27.24	26.51	26.94	6,087,200	+0.24(+0.90%)
Mar 16, 2004	26.93	27.38	26.19	26.70	7,715,500	+0.10(+0.38%)
Mar 15, 2004	27.14	27.36	26.50	26.60	6,367,200	-0.61(-2.24%)
Mar 12, 2004	26.31	27.38	26.26	27.21	7,136,000	+1.23(+4.73%)
Mar 11, 2004	26.23	27.00	25.42	25.98	13,518,100	-0.50(-1.89%)
Mar 10, 2004	27.50	27.75	26.35	26.48	7,934,100	-1.02(-3.71%)
Mar 09, 2004	28.05	28.15	27.13	27.50	7,822,100	-0.19(-0.69%)
Mar 08, 2004	29.40	29.41	27.52	27.69	6,801,900	-1.23(-4.25%)
Mar 05, 2004	29.10	29.51	28.51	28.92	6,545,400	-0.52(-1.77%)
Mar 04, 2004	28.90	29.61	28.75	29.44	11,564,000	+0.89(+3.12%)
Mar 03, 2004	27.81	28.65	27.54	28.55	9,613,700	+0.59(+2.11%)
Mar 02, 2004	27.69	28.50	27.52	27.96	14,505,400	-0.34(-1.20%)
Mar 01, 2004	26.12	28.50	26.01	28.30	17,073,500	+2.88(+11.33%)
Feb 27, 2004	25.97	26.35	25.25	25.42	12,471,900	-0.10(-0.39%)
Feb 26, 2004	24.10	25.94	23.93	25.52	13,753,800	+1.41(+5.85%)
Feb 25, 2004	23.94	24.34	23.82	24.11	5,756,900	+0.36(+1.52%)
Feb 24, 2004	23.79	24.39	23.49	23.75	8,105,000	-0.24(-1.00%)
Feb 23, 2004	25.44	25.44	23.71	23.99	9,816,500	-1.15(-4.57%)
Feb 20, 2004	25.83	25.98	25.03	25.14	6,430,100	-0.57(-2.22%)
Feb 19, 2004	27.00	27.30	25.61	25.71	10,953,800	-0.25(-0.96%)
Feb 18, 2004	25.66	26.18	25.50	25.96	2,806,300	+0.12(+0.44%)
Feb 17, 2004	25.66	26.11	25.05	25.84	3,862,900	+0.42(+1.67%)
Feb 13, 2004	25.81	26.09	25.16	25.42	3,475,600	-0.31(-1.22%)
Feb 12, 2004	26.32	26.45	25.50	25.73	3,641,300	-0.41(-1.55%)
Feb 11, 2004	25.62	26.24	25.40	26.14	5,610,400	+1.02(+4.04%)
Feb 10, 2004	25.35	25.66	24.96	25.12	6,603,100	-0.61(-2.35%)
Feb 09, 2004	26.54	26.82	25.61	25.73	4,634,400	-0.83(-3.12%)
Feb 06, 2004	26.00	26.62	25.71	26.56	5,458,600	+0.86(+3.33%)
Feb 05, 2004	25.07	25.94	24.55	25.70	7,063,200	+0.84(+3.40%)
Feb 04, 2004	24.31	25.24	24.20	24.86	11,706,600	+0.48(+1.99%)
Feb 03, 2004	25.98	26.07	24.30	24.38	15,642,600	-2.27(-8.52%)

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.