Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	29.02	29.02	28.59	28.91	303,500	+0.17(+0.59%)
Jun 29, 2004	28.72	29.00	28.51	28.74	175,200	+0.29(+1.02%)
Jun 28, 2004	28.65	29.00	28.33	28.45	164,700	-0.02(-0.07%)
Jun 25, 2004	29.21	29.21	28.26	28.47	396,600	-0.20(-0.70%)
Jun 24, 2004	28.12	28.76	28.10	28.67	332,900	+0.55(+1.96%)
Jun 23, 2004	27.75	28.22	27.36	28.12	247,700	+0.32(+1.15%)
Jun 22, 2004	28.10	28.11	27.04	27.80	297,700	-0.23(-0.82%)
Jun 21, 2004	28.32	28.52	27.76	28.03	593,500	-0.29(-1.02%)
Jun 18, 2004	29.03	29.20	28.32	28.32	367,500	-0.78(-2.68%)
Jun 17, 2004	29.23	29.66	28.86	29.10	320,400	+0.01(+0.03%)
Jun 16, 2004	29.08	29.15	28.64	29.09	186,500	+0.37(+1.29%)
Jun 15, 2004	27.66	29.01	27.66	28.72	325,900	+1.09(+3.94%)
Jun 14, 2004	27.98	28.48	27.56	27.63	337,600	-0.52(-1.85%)
Jun 10, 2004	28.71	29.17	28.01	28.15	359,300	-0.39(-1.37%)
Jun 09, 2004	28.58	28.63	28.30	28.54	320,700	+0.04(+0.14%)
Jun 08, 2004	28.70	28.72	28.30	28.50	345,400	-0.03(-0.11%)
Jun 07, 2004	28.03	28.53	28.01	28.53	288,100	+0.68(+2.44%)
Jun 04, 2004	27.95	28.14	27.63	27.85	284,400	-0.06(-0.21%)
Jun 03, 2004	28.52	28.52	27.85	27.91	369,800	-0.44(-1.55%)
Jun 02, 2004	26.94	28.80	26.80	28.35	830,300	+1.68(+6.30%)
Jun 01, 2004	26.00	27.78	25.74	26.67	1,560,700	+1.38(+5.46%)
May 28, 2004	24.72	25.37	24.44	25.29	311,000	+0.77(+3.14%)
May 27, 2004	24.60	24.92	24.32	24.52	169,000	+0.07(+0.29%)
May 26, 2004	24.59	24.59	24.15	24.45	172,000	+0.05(+0.20%)
May 25, 2004	23.78	24.55	23.20	24.40	288,400	+0.84(+3.57%)
May 24, 2004	23.96	23.96	23.22	23.56	165,300	-0.36(-1.51%)
May 21, 2004	23.48	23.99	23.24	23.92	157,100	+0.57(+2.44%)
May 20, 2004	23.37	23.75	23.23	23.35	192,800	-0.14(-0.60%)
May 19, 2004	23.82	24.47	23.27	23.49	156,500	-0.21(-0.89%)
May 18, 2004	23.05	23.96	22.86	23.70	257,300	+0.62(+2.69%)
May 17, 2004	23.93	23.93	22.86	23.08	233,100	-0.84(-3.51%)
May 14, 2004	24.00	24.15	23.65	23.92	135,300	+0.04(+0.15%)
May 13, 2004	23.83	24.26	23.69	23.89	129,100	-0.29(-1.22%)
May 12, 2004	23.98	24.26	23.24	24.18	113,400	-0.03(-0.12%)
May 11, 2004	23.79	24.35	23.29	24.21	306,700	+0.92(+3.95%)
May 10, 2004	24.13	24.54	22.68	23.29	376,100	-0.96(-3.96%)
May 07, 2004	24.92	25.00	24.03	24.25	315,400	-0.41(-1.66%)
May 06, 2004	25.02	25.07	24.50	24.66	265,300	-0.20(-0.80%)
May 05, 2004	24.87	25.50	24.73	24.86	209,000	+0.02(+0.08%)
May 04, 2004	24.51	25.05	24.20	24.84	219,200	+0.30(+1.22%)
May 03, 2004	24.73	25.25	23.57	24.54	496,200	-0.51(-2.04%)
Apr 30, 2004	25.48	25.95	24.80	25.05	262,600	-0.54(-2.11%)
Apr 29, 2004	26.01	26.42	25.50	25.59	418,000	-0.45(-1.73%)
Apr 28, 2004	26.62	26.70	25.22	26.04	389,800	-0.46(-1.74%)
Apr 27, 2004	26.35	26.80	26.20	26.50	355,000	+0.31(+1.18%)
Apr 26, 2004	26.17	26.55	26.10	26.19	320,700	+0.20(+0.77%)
Apr 23, 2004	26.05	26.05	25.68	25.99	307,900	+0.22(+0.85%)
Apr 22, 2004	24.06	25.85	24.00	25.77	753,900	+2.24(+9.52%)
Apr 21, 2004	23.63	23.82	23.35	23.53	334,100	+0.13(+0.56%)
Apr 20, 2004	23.75	23.90	23.40	23.40	169,500	+11.64(+99.06%)
Apr 19, 2004	11.73	11.81	11.64	11.76	129,600	+0.04(+0.34%)
Apr 16, 2004	11.72	11.90	11.59	11.71	273,000	+0.06(+0.49%)
Apr 15, 2004	11.55	11.72	11.55	11.66	218,000	+0.08(+0.71%)
Apr 14, 2004	11.66	11.68	11.50	11.57	407,600	-0.05(-0.45%)
Apr 13, 2004	11.51	11.76	11.51	11.63	228,000	+0.08(+0.69%)
Apr 12, 2004	11.76	11.79	11.46	11.55	374,400	-0.14(-1.20%)
Apr 08, 2004	11.90	11.90	11.64	11.69	161,200	-0.15(-1.25%)
Apr 07, 2004	12.12	12.15	11.75	11.84	266,600	-0.23(-1.89%)
Apr 06, 2004	11.96	12.16	11.82	12.06	286,800	+0.04(+0.35%)
Apr 05, 2004	12.21	12.27	11.90	12.02	267,400	-0.21(-1.68%)
Apr 02, 2004	12.04	12.25	12.00	12.22	253,200	+0.22(+1.87%)

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.