Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.21	20.41	20.15	20.40	2,668,505	+0.23(+1.16%)
May 27, 2004	20.20	20.41	20.11	20.17	2,830,740	+0.02(+0.08%)
May 26, 2004	19.97	20.18	19.80	20.15	2,393,687	+0.21(+1.07%)
May 25, 2004	19.79	20.00	19.72	19.94	2,113,288	+0.15(+0.74%)
May 24, 2004	19.67	19.84	19.62	19.79	1,975,109	+0.16(+0.79%)
May 21, 2004	19.64	19.67	19.53	19.64	2,010,905	+0.14(+0.69%)
May 20, 2004	19.42	19.59	19.39	19.50	2,264,361	+0.14(+0.72%)
May 19, 2004	19.68	19.74	19.36	19.36	2,533,791	-0.27(-1.35%)
May 18, 2004	19.63	19.67	19.54	19.63	3,120,954	+0.09(+0.45%)
May 17, 2004	19.79	19.79	19.38	19.54	3,119,222	-0.30(-1.52%)
May 14, 2004	19.64	19.90	19.63	19.84	4,232,543	+0.19(+0.95%)
May 13, 2004	19.64	19.71	19.56	19.65	3,396,734	-0.02(-0.08%)
May 12, 2004	19.67	19.87	19.49	19.67	18,318,504	+0.06(+0.29%)
May 11, 2004	19.72	20.01	19.35	19.61	8,641,370	-0.65(-3.21%)
May 10, 2004	20.37	20.48	20.14	20.26	3,610,353	-0.51(-2.48%)
May 07, 2004	21.55	21.55	20.75	20.77	4,995,990	-0.78(-3.64%)
May 06, 2004	21.30	21.61	21.23	21.56	1,505,725	+0.12(+0.58%)
May 05, 2004	21.41	21.54	21.36	21.43	1,725,502	+0.01(+0.02%)
May 04, 2004	21.38	21.55	21.28	21.43	1,485,133	+0.03(+0.12%)
May 03, 2004	21.36	21.42	21.15	21.40	1,776,309	-0.01(-0.05%)
Apr 30, 2004	21.46	21.55	21.25	21.41	2,246,271	-0.01(-0.05%)
Apr 29, 2004	21.68	21.80	21.31	21.42	1,797,094	-0.19(-0.89%)
Apr 28, 2004	21.78	21.82	21.61	21.62	1,370,048	-0.18(-0.81%)
Apr 27, 2004	21.88	21.90	21.69	21.79	1,561,150	+0.01(+0.02%)
Apr 26, 2004	21.90	21.99	21.71	21.79	2,557,847	-0.11(-0.50%)
Apr 23, 2004	21.97	21.97	21.68	21.90	2,392,725	-0.12(-0.54%)
Apr 22, 2004	21.69	22.19	21.53	22.02	3,670,783	+0.33(+1.51%)
Apr 21, 2004	21.69	21.79	21.51	21.69	1,669,115	+0.03(+0.12%)
Apr 20, 2004	21.80	21.98	21.66	21.66	1,301,728	-0.18(-0.81%)
Apr 19, 2004	21.90	21.93	21.78	21.84	1,007,473	-0.16(-0.71%)
Apr 16, 2004	21.92	22.02	21.86	22.00	1,840,587	+0.07(+0.33%)
Apr 15, 2004	21.89	21.98	21.81	21.92	2,302,081	+0.15(+0.69%)
Apr 14, 2004	21.85	21.97	21.64	21.77	2,858,645	-0.13(-0.59%)
Apr 13, 2004	22.19	22.19	21.64	21.90	3,369,984	-0.29(-1.31%)
Apr 12, 2004	22.46	22.59	22.15	22.19	2,751,451	-0.36(-1.59%)
Apr 08, 2004	22.51	22.60	22.37	22.55	1,352,728	+0.05(+0.21%)
Apr 07, 2004	22.77	22.85	22.50	22.50	2,469,897	-0.30(-1.32%)
Apr 06, 2004	22.88	22.96	22.78	22.81	1,041,537	-0.16(-0.68%)
Apr 05, 2004	22.80	22.97	22.71	22.96	1,161,048	+0.17(+0.73%)
Apr 02, 2004	22.94	22.94	22.72	22.80	1,916,027	-0.14(-0.61%)
Apr 01, 2004	22.97	22.99	22.90	22.94	1,721,268	+0.02(+0.09%)
Mar 31, 2004	22.97	23.01	22.86	22.92	1,435,288	-0.14(-0.61%)
Mar 30, 2004	22.86	23.06	22.73	23.06	1,228,405	+0.20(+0.86%)
Mar 29, 2004	22.92	22.92	22.71	22.86	1,294,993	+0.04(+0.18%)
Mar 26, 2004	22.85	23.02	22.78	22.82	865,638	-0.10(-0.45%)
Mar 25, 2004	22.89	22.95	22.81	22.92	891,233	+0.08(+0.36%)
Mar 24, 2004	22.88	23.02	22.78	22.84	1,030,182	-0.02(-0.07%)
Mar 23, 2004	22.70	22.93	22.66	22.85	1,534,977	+0.16(+0.69%)
Mar 22, 2004	22.92	22.99	22.66	22.70	1,598,871	-0.23(-1.00%)
Mar 19, 2004	23.05	23.19	22.93	22.93	1,030,567	-0.20(-0.88%)
Mar 18, 2004	23.23	23.25	22.95	23.13	1,539,019	-0.22(-0.96%)
Mar 17, 2004	23.08	23.35	23.06	23.35	1,399,493	+0.40(+1.74%)
Mar 16, 2004	22.94	23.06	22.86	22.95	1,559,033	+0.16(+0.71%)
Mar 15, 2004	22.79	22.85	22.66	22.79	1,128,716	+0.03(+0.14%)
Mar 12, 2004	22.63	22.76	22.56	22.76	1,258,427	+0.12(+0.53%)
Mar 11, 2004	22.98	23.18	22.64	22.64	1,965,872	-0.39(-1.71%)
Mar 10, 2004	23.20	23.33	22.98	23.03	2,033,229	-0.07(-0.29%)
Mar 09, 2004	23.20	23.20	22.98	23.10	1,934,503	-0.12(-0.51%)
Mar 08, 2004	23.34	23.39	23.20	23.22	1,202,809	-0.11(-0.47%)
Mar 05, 2004	23.26	23.38	23.20	23.33	1,943,163	+0.09(+0.40%)
Mar 04, 2004	23.15	23.31	23.11	23.24	1,333,290	+0.04(+0.18%)
Mar 03, 2004	23.19	23.27	22.98	23.20	1,646,213	+0.05(+0.20%)
Mar 02, 2004	23.15	23.36	22.99	23.15	1,902,171	+0.04(+0.18%)

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.