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%)
May 03, 2004	21.53	22.08	21.45	21.88	1,438,200	+0.57(+2.70%)
Apr 30, 2004	21.40	21.70	21.19	21.30	1,552,700	-0.23(-1.09%)
Apr 29, 2004	21.89	22.13	21.38	21.54	1,783,200	-0.41(-1.85%)
Apr 28, 2004	22.52	22.53	21.72	21.94	1,628,000	-0.56(-2.49%)
Apr 27, 2004	22.04	22.73	22.04	22.50	2,210,000	+0.46(+2.09%)
Apr 26, 2004	22.12	22.20	21.87	22.04	792,400	+0.04(+0.18%)
Apr 23, 2004	22.48	22.51	22.00	22.00	1,563,600	-0.24(-1.08%)
Apr 22, 2004	21.10	22.66	21.10	22.24	2,671,700	+1.08(+5.10%)
Apr 21, 2004	20.80	21.21	20.53	21.16	1,605,800	+0.47(+2.27%)
Apr 20, 2004	20.52	21.23	20.29	20.69	4,660,800	+0.94(+4.76%)
Apr 19, 2004	20.10	20.16	19.60	19.75	1,767,000	-0.18(-0.88%)
Apr 16, 2004	20.29	20.30	19.86	19.93	1,388,100	-0.27(-1.36%)
Apr 15, 2004	20.20	20.37	20.09	20.20	1,080,200	+0.13(+0.67%)
Apr 14, 2004	20.25	20.49	19.94	20.07	915,100	-0.31(-1.52%)
Apr 13, 2004	20.90	21.04	20.32	20.38	640,300	-0.45(-2.14%)
Apr 12, 2004	20.64	20.98	20.51	20.82	893,500	+0.23(+1.14%)
Apr 08, 2004	21.40	21.40	20.52	20.59	1,018,500	-0.44(-2.09%)
Apr 07, 2004	21.29	21.49	20.78	21.02	926,000	-0.25(-1.15%)
Apr 06, 2004	21.16	21.50	21.11	21.27	1,139,800	+0.12(+0.59%)
Apr 05, 2004	20.74	21.17	20.70	21.14	1,101,400	+0.54(+2.65%)
Apr 02, 2004	20.66	20.90	20.51	20.60	1,175,400	+0.44(+2.18%)
Apr 01, 2004	20.12	20.34	19.86	20.16	2,850,000	-0.34(-1.63%)
Mar 31, 2004	21.18	21.18	20.15	20.50	2,220,500	-0.55(-2.64%)
Mar 30, 2004	20.84	21.20	20.54	21.05	1,034,400	+0.00(+0.00%)
Mar 29, 2004	21.10	21.39	20.89	21.05	1,059,100	+0.28(+1.32%)
Mar 26, 2004	20.79	21.00	20.73	20.77	942,900	-0.01(-0.05%)
Mar 25, 2004	20.48	20.90	20.27	20.79	1,119,300	+0.57(+2.79%)
Mar 24, 2004	20.07	20.40	20.01	20.22	1,109,700	+0.29(+1.43%)
Mar 23, 2004	19.90	20.09	19.61	19.93	1,149,300	+0.22(+1.12%)
Mar 22, 2004	20.10	20.15	19.63	19.71	950,600	-0.44(-2.18%)
Mar 19, 2004	20.25	20.34	20.07	20.16	1,025,100	-0.18(-0.89%)
Mar 18, 2004	20.56	20.77	20.14	20.34	767,700	-0.22(-1.09%)
Mar 17, 2004	20.24	20.57	20.21	20.56	865,800	+0.48(+2.42%)
Mar 16, 2004	20.14	20.43	19.96	20.07	1,308,800	+0.02(+0.12%)
Mar 15, 2004	20.32	20.32	19.86	20.05	1,008,900	-0.27(-1.30%)
Mar 12, 2004	20.38	20.60	19.93	20.32	1,302,200	+0.08(+0.37%)
Mar 11, 2004	20.23	20.57	20.16	20.24	1,593,300	-0.28(-1.36%)
Mar 10, 2004	21.04	21.18	20.52	20.52	1,485,400	-0.52(-2.45%)
Mar 09, 2004	21.65	21.77	20.93	21.04	1,741,200	-0.80(-3.66%)
Mar 08, 2004	21.98	22.16	21.75	21.84	1,443,700	+0.21(+0.97%)
Mar 05, 2004	21.38	21.80	21.25	21.62	1,645,400	-0.03(-0.14%)
Mar 04, 2004	21.38	21.75	21.04	21.66	1,327,400	+0.42(+1.98%)
Mar 03, 2004	21.06	21.25	20.70	21.23	1,009,600	+0.18(+0.83%)
Mar 02, 2004	20.55	21.50	20.52	21.06	2,289,500	+0.20(+0.93%)

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.