Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	20.67	20.77	19.87	19.99	7,982,400	-0.10(-0.50%)
Apr 29, 2004	20.62	20.67	19.64	20.09	5,495,700	-0.55(-2.66%)
Apr 28, 2004	20.93	21.47	20.44	20.64	5,799,400	-0.59(-2.78%)
Apr 27, 2004	21.49	22.00	20.96	21.23	6,826,200	-0.03(-0.14%)
Apr 26, 2004	21.74	21.74	21.07	21.26	4,382,500	-0.54(-2.48%)
Apr 23, 2004	21.03	21.89	20.88	21.80	7,572,400	+0.60(+2.83%)
Apr 22, 2004	21.12	21.79	20.70	21.20	9,379,600	+0.73(+3.57%)
Apr 21, 2004	20.18	20.58	19.90	20.47	13,744,300	+0.72(+3.65%)
Apr 20, 2004	20.93	21.06	19.64	19.75	6,346,100	-1.20(-5.73%)
Apr 19, 2004	20.38	21.00	20.12	20.95	5,928,100	+0.69(+3.41%)
Apr 16, 2004	20.46	20.50	19.35	20.26	12,377,600	-0.53(-2.55%)
Apr 15, 2004	21.70	21.70	20.31	20.79	7,473,900	-0.73(-3.39%)
Apr 14, 2004	21.74	22.05	21.27	21.52	4,711,500	-0.31(-1.42%)
Apr 13, 2004	22.40	22.55	21.75	21.83	3,904,900	-0.50(-2.24%)
Apr 12, 2004	22.13	22.43	22.03	22.33	3,226,100	+0.06(+0.27%)
Apr 08, 2004	22.44	22.50	22.10	22.27	3,742,200	+0.17(+0.77%)
Apr 07, 2004	21.93	22.33	21.56	22.10	4,542,800	+0.19(+0.87%)
Apr 06, 2004	21.75	22.03	21.56	21.91	4,323,200	-0.25(-1.13%)
Apr 05, 2004	21.93	22.31	21.82	22.16	3,844,200	+0.15(+0.68%)
Apr 02, 2004	21.60	22.08	21.30	22.01	7,843,800	+1.20(+5.77%)
Apr 01, 2004	20.52	21.07	20.52	20.81	3,697,600	+0.33(+1.61%)
Mar 31, 2004	20.60	20.75	20.25	20.48	4,458,400	-0.10(-0.49%)
Mar 30, 2004	20.53	20.62	19.99	20.58	5,313,400	+0.06(+0.29%)
Mar 29, 2004	20.58	20.95	20.44	20.52	3,685,300	+0.28(+1.38%)
Mar 26, 2004	20.53	20.61	20.13	20.24	3,501,900	-0.25(-1.22%)
Mar 25, 2004	19.80	20.62	19.75	20.49	5,104,800	+0.84(+4.27%)
Mar 24, 2004	19.33	19.89	19.17	19.65	4,612,500	+0.33(+1.71%)
Mar 23, 2004	19.67	19.76	19.02	19.32	6,557,100	-0.18(-0.92%)
Mar 22, 2004	19.65	20.09	19.27	19.50	6,932,600	-0.34(-1.71%)
Mar 19, 2004	20.20	20.66	19.80	19.84	4,835,700	-0.53(-2.60%)
Mar 18, 2004	20.77	20.90	20.19	20.37	4,712,500	-0.41(-1.97%)
Mar 17, 2004	20.84	21.00	20.52	20.78	4,150,400	+0.37(+1.81%)
Mar 16, 2004	20.66	20.76	20.10	20.41	7,689,300	+0.07(+0.34%)
Mar 15, 2004	20.92	21.01	20.22	20.34	5,629,600	-0.74(-3.51%)
Mar 12, 2004	21.00	21.19	20.66	21.08	5,782,000	+0.46(+2.23%)
Mar 11, 2004	20.60	21.31	20.58	20.62	7,524,300	-0.11(-0.53%)
Mar 10, 2004	21.20	21.52	20.69	20.73	6,639,100	-0.47(-2.22%)
Mar 09, 2004	21.61	21.69	20.95	21.20	8,499,400	-0.18(-0.84%)
Mar 08, 2004	22.73	22.82	21.35	21.38	5,984,300	-1.22(-5.40%)
Mar 05, 2004	22.46	23.00	22.22	22.60	5,520,500	-0.26(-1.14%)
Mar 04, 2004	22.63	22.96	22.42	22.86	3,854,300	+0.26(+1.15%)
Mar 03, 2004	22.75	23.08	22.48	22.60	6,887,000	-0.38(-1.65%)
Mar 02, 2004	22.76	23.37	22.71	22.98	6,801,400	+0.08(+0.35%)
Mar 01, 2004	22.05	22.96	21.95	22.90	7,034,600	+0.78(+3.53%)
Feb 27, 2004	23.02	23.08	21.92	22.12	10,289,700	-0.77(-3.36%)
Feb 26, 2004	22.50	23.26	22.47	22.89	6,795,500	+0.34(+1.51%)
Feb 25, 2004	21.92	22.69	21.90	22.55	6,757,900	+0.81(+3.73%)
Feb 24, 2004	21.88	22.34	21.60	21.74	5,693,000	-0.10(-0.46%)
Feb 23, 2004	21.90	22.13	21.31	21.84	7,044,900	-0.01(-0.05%)
Feb 20, 2004	22.20	22.28	21.55	21.85	6,245,400	-0.24(-1.09%)
Feb 19, 2004	22.66	23.00	22.01	22.09	7,724,200	-0.45(-2.00%)
Feb 18, 2004	22.35	22.78	22.25	22.54	3,603,900	+0.15(+0.67%)
Feb 17, 2004	22.55	22.79	22.12	22.39	3,563,500	+0.06(+0.27%)
Feb 13, 2004	22.74	23.00	21.88	22.33	4,592,200	-0.39(-1.72%)
Feb 12, 2004	23.29	23.29	22.59	22.72	3,816,200	-0.52(-2.24%)
Feb 11, 2004	22.98	23.44	22.86	23.24	3,948,700	+0.36(+1.57%)
Feb 10, 2004	22.67	23.17	22.32	22.88	5,906,100	+0.18(+0.79%)
Feb 09, 2004	22.69	23.00	22.57	22.70	4,238,900	-0.12(-0.53%)
Feb 06, 2004	21.95	23.00	21.73	22.82	6,950,600	+1.09(+5.02%)
Feb 05, 2004	21.82	21.95	21.47	21.73	4,543,300	+0.34(+1.59%)
Feb 04, 2004	21.48	21.84	21.21	21.39	5,726,500	-0.57(-2.60%)
Feb 03, 2004	21.84	22.18	21.70	21.96	4,348,300	+0.09(+0.41%)

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.