Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	24.77	25.15	24.70	25.05	970,457	+0.24(+0.96%)
May 27, 2004	25.20	25.23	24.69	24.81	1,454,653	-0.39(-1.53%)
May 26, 2004	25.57	25.71	25.03	25.20	1,496,979	-0.36(-1.42%)
May 25, 2004	25.13	25.68	24.97	25.56	1,679,341	+0.37(+1.46%)
May 24, 2004	24.65	25.21	24.27	25.20	2,483,323	+0.71(+2.91%)
May 21, 2004	24.84	24.96	24.39	24.48	1,605,678	-0.22(-0.89%)
May 20, 2004	24.73	25.11	24.70	24.70	1,304,715	+0.04(+0.15%)
May 19, 2004	25.04	25.18	24.64	24.67	2,351,883	-0.25(-1.01%)
May 18, 2004	25.45	25.45	24.78	24.92	1,511,124	-0.53(-2.08%)
May 17, 2004	25.36	25.76	25.35	25.45	1,523,093	+0.09(+0.34%)
May 14, 2004	24.81	25.61	24.81	25.36	1,669,222	+0.67(+2.72%)
May 13, 2004	25.03	25.20	24.66	24.69	2,350,686	-0.34(-1.34%)
May 12, 2004	24.77	25.50	24.61	25.03	2,193,785	+0.31(+1.25%)
May 11, 2004	24.42	24.78	24.41	24.72	1,843,968	+0.36(+1.47%)
May 10, 2004	25.04	25.04	24.24	24.36	2,733,690	-0.89(-3.53%)
May 07, 2004	25.76	25.90	25.23	25.25	1,615,797	-0.51(-1.96%)
May 06, 2004	26.10	26.16	25.62	25.76	1,800,009	-0.40(-1.51%)
May 05, 2004	25.67	26.17	25.35	26.15	2,408,354	+0.48(+1.86%)
May 04, 2004	26.05	26.21	25.57	25.67	2,534,789	-0.11(-0.43%)
May 03, 2004	24.81	25.89	24.77	25.78	3,066,207	+1.16(+4.72%)
Apr 30, 2004	24.81	25.13	24.59	24.62	2,389,966	+0.31(+1.29%)
Apr 29, 2004	25.48	25.52	24.13	24.31	3,316,248	-1.27(-4.98%)
Apr 28, 2004	25.57	26.15	25.51	25.58	2,264,946	-0.22(-0.85%)
Apr 27, 2004	25.39	26.00	25.31	25.80	2,100,754	+0.63(+2.52%)
Apr 26, 2004	25.14	25.50	25.09	25.17	1,857,025	+0.25(+1.01%)
Apr 23, 2004	25.04	25.14	24.74	24.92	1,173,602	-0.26(-1.02%)
Apr 22, 2004	24.90	25.29	24.80	25.17	1,590,336	+0.28(+1.13%)
Apr 21, 2004	24.82	25.04	24.47	24.89	2,355,256	+0.00(+0.00%)
Apr 20, 2004	25.57	25.57	24.86	24.89	1,933,299	-0.72(-2.82%)
Apr 19, 2004	25.64	25.80	25.46	25.61	1,894,346	-0.25(-0.98%)
Apr 16, 2004	25.64	25.89	25.45	25.87	2,100,428	+0.42(+1.64%)
Apr 15, 2004	24.98	25.56	24.93	25.45	2,482,561	+0.58(+2.33%)
Apr 14, 2004	24.52	25.00	24.47	24.87	1,703,714	+0.26(+1.05%)
Apr 13, 2004	24.91	25.03	24.58	24.61	1,467,275	-0.20(-0.80%)
Apr 12, 2004	24.35	24.97	24.35	24.81	1,677,056	+0.56(+2.29%)
Apr 08, 2004	24.17	24.40	24.07	24.25	1,411,782	+0.40(+1.70%)
Apr 07, 2004	23.67	24.02	23.55	23.85	1,580,870	+0.24(+1.01%)
Apr 06, 2004	23.75	23.85	23.58	23.61	1,690,222	-0.22(-0.91%)
Apr 05, 2004	23.59	23.83	23.36	23.83	1,308,633	+0.23(+0.97%)
Apr 02, 2004	23.60	23.83	23.37	23.60	1,429,845	+0.23(+0.98%)
Apr 01, 2004	23.90	23.94	23.32	23.37	1,642,564	-0.46(-1.95%)
Mar 31, 2004	23.87	24.08	23.55	23.83	1,470,321	+0.05(+0.19%)
Mar 30, 2004	23.25	23.90	23.16	23.79	2,649,690	+0.51(+2.19%)
Mar 29, 2004	23.44	23.56	23.24	23.27	1,872,693	-0.09(-0.39%)
Mar 26, 2004	23.24	23.54	23.19	23.37	1,719,600	+0.14(+0.59%)
Mar 25, 2004	23.25	23.51	23.23	23.23	1,808,061	-0.11(-0.47%)
Mar 24, 2004	23.98	24.13	23.32	23.34	1,840,159	-0.71(-2.96%)
Mar 23, 2004	24.33	24.33	23.84	24.05	1,472,062	-0.21(-0.87%)
Mar 22, 2004	24.18	24.79	24.10	24.26	3,812,194	+0.09(+0.36%)
Mar 19, 2004	24.35	24.51	24.17	24.18	1,308,197	-0.18(-0.74%)
Mar 18, 2004	24.42	24.49	24.14	24.35	1,343,125	+0.17(+0.70%)
Mar 17, 2004	23.64	24.24	23.60	24.18	1,702,844	+0.66(+2.81%)
Mar 16, 2004	23.57	23.72	23.41	23.52	1,221,369	+0.03(+0.12%)
Mar 15, 2004	23.53	23.78	23.45	23.50	1,416,896	+0.07(+0.29%)
Mar 12, 2004	23.29	23.68	23.23	23.43	1,259,560	+0.18(+0.79%)
Mar 11, 2004	23.80	23.81	23.16	23.24	1,768,455	-0.59(-2.47%)
Mar 10, 2004	24.38	24.44	23.72	23.83	1,536,694	-0.36(-1.48%)
Mar 09, 2004	24.15	24.29	24.03	24.19	1,420,378	+0.06(+0.27%)
Mar 08, 2004	24.38	24.52	24.05	24.13	1,332,244	-0.05(-0.19%)
Mar 05, 2004	23.65	24.19	23.65	24.17	2,171,044	+0.57(+2.39%)
Mar 04, 2004	23.82	23.88	23.46	23.61	1,284,151	-0.26(-1.10%)
Mar 03, 2004	23.87	24.03	23.64	23.87	1,160,436	+0.00(+0.02%)
Mar 02, 2004	24.17	24.54	23.84	23.86	2,058,428	-0.20(-0.84%)

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.