Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	27.05	27.15	26.64	27.01	578,100	+0.11(+0.41%)
Apr 29, 2004	27.49	27.62	26.67	26.90	486,100	-0.59(-2.15%)
Apr 28, 2004	28.33	28.33	27.48	27.49	548,000	-0.84(-2.97%)
Apr 27, 2004	27.98	28.65	27.94	28.33	391,900	+0.32(+1.14%)
Apr 26, 2004	28.04	28.43	27.95	28.01	404,400	+0.04(+0.14%)
Apr 23, 2004	28.22	28.42	27.70	27.97	722,100	-0.18(-0.64%)
Apr 22, 2004	26.15	28.45	26.10	28.15	1,638,400	+2.44(+9.49%)
Apr 21, 2004	25.66	25.76	25.22	25.71	344,100	+0.05(+0.19%)
Apr 20, 2004	26.15	26.26	25.58	25.66	267,900	-0.57(-2.17%)
Apr 19, 2004	26.30	26.36	25.96	26.23	183,800	+0.03(+0.11%)
Apr 16, 2004	26.15	26.31	25.93	26.20	305,700	+0.23(+0.89%)
Apr 15, 2004	25.78	26.12	25.68	25.97	258,700	+0.18(+0.70%)
Apr 14, 2004	25.60	25.89	25.59	25.79	321,300	-0.04(-0.15%)
Apr 13, 2004	26.49	26.50	25.80	25.83	337,700	-0.56(-2.12%)
Apr 12, 2004	26.15	26.52	26.01	26.39	206,000	+0.24(+0.92%)
Apr 08, 2004	26.46	26.52	25.98	26.15	219,800	-0.31(-1.17%)
Apr 07, 2004	26.45	26.50	26.17	26.46	251,800	+0.06(+0.23%)
Apr 06, 2004	26.35	26.50	26.13	26.40	335,300	+0.05(+0.19%)
Apr 05, 2004	26.39	26.44	26.12	26.35	258,500	+0.00(+0.00%)
Apr 02, 2004	26.40	26.46	26.10	26.35	418,500	+0.17(+0.65%)
Apr 01, 2004	26.20	26.30	26.00	26.18	453,200	+0.18(+0.69%)
Mar 31, 2004	26.12	26.12	25.76	26.00	359,300	-0.12(-0.46%)
Mar 30, 2004	25.80	26.14	25.73	26.12	227,300	+0.32(+1.24%)
Mar 29, 2004	25.36	25.87	25.36	25.80	281,400	+0.45(+1.78%)
Mar 26, 2004	25.15	25.50	24.97	25.35	234,100	+0.20(+0.80%)
Mar 25, 2004	24.76	25.20	24.76	25.15	266,400	+0.39(+1.58%)
Mar 24, 2004	24.82	24.96	24.67	24.76	226,400	-0.06(-0.24%)
Mar 23, 2004	24.75	25.07	24.67	24.82	225,800	+0.02(+0.08%)
Mar 22, 2004	25.13	25.14	24.69	24.80	366,500	-0.33(-1.31%)
Mar 19, 2004	25.20	25.44	25.10	25.13	304,000	-0.18(-0.71%)
Mar 18, 2004	25.30	25.53	25.17	25.31	386,300	-0.24(-0.94%)
Mar 17, 2004	25.19	25.64	25.19	25.55	246,800	+0.35(+1.39%)
Mar 16, 2004	25.02	25.50	24.98	25.20	312,100	+0.19(+0.76%)
Mar 15, 2004	25.31	25.31	24.94	25.01	340,400	-0.30(-1.19%)
Mar 12, 2004	24.85	25.39	24.85	25.31	400,900	+0.60(+2.43%)
Mar 11, 2004	24.81	25.24	24.63	24.71	487,200	-0.30(-1.20%)
Mar 10, 2004	25.76	25.79	24.95	25.01	552,200	-0.75(-2.91%)
Mar 09, 2004	26.03	26.07	25.56	25.76	518,000	-0.27(-1.04%)
Mar 08, 2004	25.91	26.42	25.83	26.03	977,500	+0.13(+0.50%)
Mar 05, 2004	25.50	25.96	25.40	25.90	463,800	+0.31(+1.21%)
Mar 04, 2004	25.40	25.59	25.20	25.59	460,600	+0.18(+0.71%)
Mar 03, 2004	25.35	25.86	25.07	25.41	457,500	-0.10(-0.39%)
Mar 02, 2004	25.98	25.98	25.40	25.51	447,600	-25.57(-50.06%)
Feb 27, 2004	51.11	51.50	50.93	51.08	216,600	+0.18(+0.35%)
Feb 26, 2004	51.12	51.17	50.47	50.90	241,500	-0.29(-0.57%)
Feb 25, 2004	51.14	51.61	51.07	51.19	261,700	-0.05(-0.10%)
Feb 24, 2004	50.78	52.23	50.73	51.24	319,800	+0.37(+0.73%)
Feb 23, 2004	51.06	51.35	50.67	50.87	223,900	-0.14(-0.27%)
Feb 20, 2004	51.10	51.67	50.81	51.01	216,100	-0.03(-0.06%)
Feb 19, 2004	50.60	51.81	50.55	51.04	288,800	+0.70(+1.39%)
Feb 18, 2004	50.15	50.45	49.95	50.34	189,200	+0.16(+0.32%)
Feb 12, 2004	50.06	50.18	49.85	50.18	279,700	+0.12(+0.24%)
Feb 11, 2004	49.50	50.06	49.35	50.06	261,800	+0.47(+0.95%)
Feb 10, 2004	49.00	49.63	49.00	49.59	208,700	+0.39(+0.79%)
Feb 09, 2004	49.09	49.58	49.04	49.20	240,500	-0.19(-0.38%)
Feb 06, 2004	48.58	49.64	48.45	49.39	250,200	+0.82(+1.69%)
Feb 05, 2004	48.01	49.12	48.01	48.57	258,200	+0.56(+1.17%)
Feb 04, 2004	48.19	48.34	47.81	48.01	264,100	-0.17(-0.35%)
Feb 03, 2004	48.30	48.47	48.00	48.18	236,900	-0.13(-0.27%)

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.