Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5721	5723	5611	5627	56,938,000	-78.70(-1.38%)
May 27, 2004	5686	5719	5681	5706	38,544,200	+34.10(+0.60%)
May 26, 2004	5721	5724	5649	5672	37,325,400	+24.80(+0.44%)
May 25, 2004	5654	5664	5621	5647	92,043,000	-34.90(-0.61%)
May 24, 2004	5672	5734	5672	5682	37,384,400	+36.70(+0.65%)
May 21, 2004	5696	5698	5644	5645	71,034,400	-64.90(-1.14%)
May 20, 2004	5677	5719	5676	5710	62,331,400	+0.00(+0.00%)
May 19, 2004	5677	5719	5676	5710	62,331,400	+71.60(+1.27%)
May 18, 2004	5637	5655	5625	5638	63,847,200	+30.50(+0.54%)
May 17, 2004	5630	5631	5570	5608	96,142,800	-77.10(-1.36%)
May 14, 2004	5700	5721	5664	5685	54,012,600	-29.60(-0.52%)
May 13, 2004	5677	5715	5666	5715	46,670,000	+69.70(+1.23%)
May 12, 2004	5738	5738	5645	5645	45,836,400	-78.20(-1.37%)
May 11, 2004	5682	5723	5671	5723	62,189,600	+81.30(+1.44%)
May 10, 2004	5741	5757	5642	5642	91,776,400	-185.90(-3.19%)
May 07, 2004	5833	5853	5796	5828	65,598,400	-4.70(-0.08%)
May 06, 2004	5886	5905	5816	5832	59,867,200	-58.80(-1.00%)
May 05, 2004	5828	5896	5822	5891	50,455,800	+61.50(+1.05%)
May 04, 2004	5847	5847	5806	5830	58,095,400	+12.80(+0.22%)
May 03, 2004	5766	5827	5752	5817	44,810,000	+42.50(+0.74%)
Apr 30, 2004	5763	5809	5762	5774	67,940,000	-9.40(-0.16%)
Apr 29, 2004	5790	5807	5754	5784	82,666,200	-9.10(-0.16%)
Apr 28, 2004	5852	5868	5793	5793	71,244,600	-76.40(-1.30%)
Apr 27, 2004	5887	5894	5852	5869	75,580,000	-11.90(-0.20%)
Apr 26, 2004	5864	5899	5852	5881	80,613,200	+63.10(+1.08%)
Apr 23, 2004	5824	5850	5794	5818	57,873,200	+28.50(+0.49%)
Apr 22, 2004	5797	5802	5731	5790	47,787,200	-5.50(-0.09%)
Apr 21, 2004	5801	5829	5789	5795	53,572,800	-34.10(-0.58%)
Apr 20, 2004	5808	5829	5793	5829	74,874,800	+41.40(+0.72%)
Apr 19, 2004	5757	5788	5751	5788	43,779,000	+17.90(+0.31%)
Apr 16, 2004	5773	5787	5746	5770	69,467,400	-14.70(-0.25%)
Apr 15, 2004	5756	5807	5738	5785	71,175,000	+23.30(+0.40%)
Apr 14, 2004	5775	5786	5719	5761	64,993,600	-43.20(-0.74%)
Apr 13, 2004	5828	5845	5802	5804	50,432,000	+1.10(+0.02%)
Apr 08, 2004	5799	5817	5786	5803	32,572,200	+32.30(+0.56%)
Apr 07, 2004	5776	5818	5761	5771	43,672,000	+3.80(+0.07%)
Apr 06, 2004	5825	5828	5765	5767	69,276,000	-48.00(-0.83%)
Apr 05, 2004	5790	5815	5756	5815	48,524,600	+30.70(+0.53%)
Apr 03, 2004	5717	5797	5708	5785	51,870,000	+67.80(+1.19%)
Apr 02, 2004	5638	5717	5634	5717	53,775,000	+98.20(+1.75%)
Apr 01, 2004	5638	5654	5608	5619	64,441,000	-4.50(-0.08%)
Mar 31, 2004	5636	5638	5587	5623	40,797,400	-21.10(-0.37%)
Mar 30, 2004	5599	5646	5591	5644	33,750,400	+0.00(+0.00%)
Mar 29, 2004	5599	5646	5591	5644	0	+57.20(+1.02%)
Mar 27, 2004	5617	5617	5562	5587	56,062,200	-5.30(-0.09%)
Mar 26, 2004	5549	5592	5543	5592	60,763,400	+88.30(+1.60%)
Mar 25, 2004	5507	5543	5471	5504	53,585,400	-5.80(-0.11%)
Mar 24, 2004	5480	5551	5475	5510	54,263,200	+40.80(+0.75%)
Mar 23, 2004	5587	5590	5438	5469	70,122,600	+0.00(+0.00%)
Mar 22, 2004	5587	5590	5438	5469	0	-152.50(-2.71%)
Mar 20, 2004	5633	5643	5586	5622	119,287,000	+12.00(+0.21%)
Mar 19, 2004	5699	5718	5609	5610	58,361,200	-82.70(-1.45%)
Mar 18, 2004	5670	5703	5658	5692	63,464,800	+46.00(+0.81%)
Mar 17, 2004	5617	5676	5592	5646	60,819,600	+25.90(+0.46%)
Mar 16, 2004	5673	5685	5608	5620	68,384,000	+0.00(+0.00%)
Mar 15, 2004	5673	5685	5608	5620	0	-80.20(-1.41%)
Mar 13, 2004	5629	5717	5597	5700	85,927,800	-6.20(-0.11%)
Mar 12, 2004	5826	5827	5687	5707	119,199,200	-170.40(-2.90%)
Mar 11, 2004	5838	5893	5835	5877	59,689,600	+18.30(+0.31%)
Mar 10, 2004	5871	5898	5850	5859	62,295,800	-25.70(-0.44%)
Mar 09, 2004	5907	5916	5883	5884	54,757,200	+0.00(+0.00%)
Mar 08, 2004	5907	5916	5883	5884	0	-11.30(-0.19%)
Mar 06, 2004	5942	5942	5880	5896	61,257,400	-38.60(-0.65%)
Mar 05, 2004	5895	5934	5885	5934	47,918,000	+62.20(+1.06%)
Mar 04, 2004	5889	5899	5862	5872	43,672,400	-24.10(-0.41%)
Mar 03, 2004	5842	5899	5838	5896	54,385,200	+65.60(+1.13%)
Mar 02, 2004	5813	5853	5809	5831	53,285,400	+0.00(+0.00%)

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.