Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	21.55	21.82	21.47	21.80	790,100	+0.26(+1.21%)
May 27, 2004	21.39	21.64	21.35	21.55	879,200	+0.28(+1.29%)
May 26, 2004	21.27	21.32	21.06	21.27	710,400	-0.00(-0.02%)
May 25, 2004	20.90	21.33	20.61	21.27	1,211,900	+0.38(+1.79%)
May 24, 2004	20.50	20.90	20.35	20.90	1,170,900	+0.85(+4.24%)
May 21, 2004	19.99	20.07	19.82	20.05	1,323,300	+0.25(+1.29%)
May 20, 2004	20.39	20.41	19.48	19.80	1,788,300	-0.59(-2.89%)
May 19, 2004	20.43	20.99	20.31	20.39	1,067,100	+0.08(+0.39%)
May 18, 2004	19.95	20.38	19.95	20.30	1,476,500	+0.50(+2.50%)
May 17, 2004	20.38	20.38	19.66	19.81	1,211,900	-0.81(-3.93%)
May 14, 2004	20.56	20.83	20.18	20.62	1,160,800	+0.06(+0.29%)
May 13, 2004	20.81	20.81	20.30	20.56	1,577,600	-0.26(-1.25%)
May 12, 2004	20.98	20.98	20.05	20.82	1,523,300	-0.21(-1.02%)
May 11, 2004	20.65	21.12	20.57	21.04	1,073,800	+0.55(+2.66%)
May 10, 2004	20.50	20.63	20.18	20.49	1,270,000	-0.16(-0.77%)
May 07, 2004	20.92	21.43	20.65	20.65	1,736,300	-0.27(-1.27%)
May 06, 2004	21.52	21.60	20.66	20.91	1,916,700	-1.02(-4.63%)
May 05, 2004	21.75	22.03	21.62	21.93	757,600	+0.18(+0.85%)
May 04, 2004	21.88	22.15	21.50	21.75	1,418,200	-0.13(-0.59%)

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.