Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	28.05	28.09	27.25	27.90	554,500	-0.15(-0.53%)
May 27, 2004	27.70	28.30	27.25	28.05	906,800	+0.72(+2.63%)
May 26, 2004	27.00	28.68	27.00	27.33	1,647,200	-0.19(-0.69%)
May 25, 2004	24.75	27.87	24.00	27.52	2,972,600	+2.87(+11.64%)
May 24, 2004	24.20	24.94	24.09	24.65	919,900	+0.82(+3.44%)
May 21, 2004	24.50	24.70	23.20	23.83	782,900	-0.25(-1.04%)
May 20, 2004	23.75	24.38	23.75	24.08	741,500	+0.41(+1.73%)
May 19, 2004	23.97	25.37	23.46	23.67	2,156,000	+0.77(+3.36%)
May 18, 2004	22.95	23.06	22.28	22.90	1,077,500	+0.54(+2.42%)
May 17, 2004	23.11	23.32	22.26	22.36	1,338,500	-1.56(-6.52%)
May 14, 2004	24.97	25.39	23.90	23.92	1,050,700	-1.08(-4.32%)
May 13, 2004	24.74	25.69	24.04	25.00	2,336,600	+0.00(+0.00%)
May 12, 2004	25.09	25.18	23.00	25.00	3,018,200	-0.20(-0.79%)
May 11, 2004	22.48	25.24	22.09	25.20	2,499,400	+3.50(+16.13%)
May 10, 2004	22.39	22.39	21.16	21.70	1,679,300	-1.09(-4.78%)
May 07, 2004	22.95	23.79	22.52	22.79	943,200	-0.31(-1.34%)
May 06, 2004	23.37	24.28	22.81	23.10	1,072,700	-0.91(-3.79%)
May 05, 2004	25.20	25.29	23.77	24.01	1,580,700	-0.39(-1.60%)
May 04, 2004	22.44	24.78	21.91	24.40	3,533,300	+2.90(+13.49%)
May 03, 2004	22.65	23.66	21.27	21.50	2,364,300	-0.86(-3.85%)
Apr 30, 2004	24.20	24.20	22.08	22.36	1,420,200	-1.59(-6.64%)
Apr 29, 2004	25.19	25.57	23.30	23.95	2,551,900	-0.70(-2.84%)
Apr 28, 2004	24.25	25.32	23.40	24.65	2,852,600	+0.34(+1.40%)
Apr 27, 2004	29.33	29.55	24.22	24.31	6,212,400	-4.71(-16.23%)
Apr 26, 2004	28.90	30.24	28.78	29.02	1,905,300	+0.22(+0.76%)
Apr 23, 2004	33.91	34.93	27.23	28.80	8,719,900	-5.55(-16.16%)
Apr 22, 2004	33.93	35.18	32.60	34.35	2,319,400	-0.03(-0.09%)
Apr 21, 2004	34.91	36.79	34.36	34.38	1,596,800	-0.04(-0.12%)
Apr 20, 2004	34.21	37.00	33.53	34.42	3,683,400	+0.13(+0.38%)
Apr 19, 2004	39.64	39.90	33.50	34.29	6,940,900	-7.87(-18.67%)
Apr 16, 2004	43.42	43.64	41.75	42.16	805,700	-1.43(-3.28%)
Apr 15, 2004	45.10	45.49	42.88	43.59	1,032,200	-1.12(-2.51%)
Apr 14, 2004	42.26	44.94	40.65	44.71	1,821,300	+1.73(+4.03%)
Apr 13, 2004	45.74	45.79	42.58	42.98	1,255,900	-2.05(-4.55%)
Apr 12, 2004	42.59	45.53	42.50	45.03	1,362,200	+2.65(+6.25%)
Apr 08, 2004	42.48	42.97	41.97	42.38	1,194,800	+0.52(+1.24%)
Apr 07, 2004	41.88	42.50	40.74	41.86	815,200	+0.16(+0.38%)
Apr 06, 2004	42.45	42.62	41.02	41.70	1,573,500	-1.53(-3.54%)
Apr 05, 2004	40.80	43.35	40.50	43.23	1,777,100	+2.27(+5.54%)
Apr 02, 2004	40.15	41.79	39.20	40.96	3,371,300	+4.82(+13.34%)
Apr 01, 2004	36.92	36.99	35.96	36.14	797,500	-0.35(-0.96%)
Mar 31, 2004	36.01	36.83	35.53	36.49	797,200	+0.64(+1.79%)
Mar 30, 2004	34.34	36.16	34.25	35.85	1,498,300	+1.41(+4.09%)
Mar 29, 2004	34.41	35.46	34.02	34.44	980,000	+0.63(+1.86%)
Mar 26, 2004	33.00	34.37	32.68	33.81	1,232,500	+0.80(+2.42%)
Mar 25, 2004	31.06	33.57	30.18	33.01	1,315,300	+2.69(+8.87%)
Mar 24, 2004	30.69	31.25	29.90	30.32	720,900	-0.68(-2.19%)
Mar 23, 2004	30.50	31.21	30.14	31.00	1,187,000	+1.00(+3.33%)
Mar 22, 2004	31.17	31.70	29.71	30.00	920,600	-1.93(-6.04%)
Mar 19, 2004	32.26	32.66	31.49	31.93	865,600	+0.09(+0.28%)
Mar 18, 2004	30.68	32.18	30.60	31.84	1,047,500	+1.02(+3.31%)
Mar 17, 2004	30.42	30.92	29.65	30.82	1,144,300	+0.63(+2.09%)
Mar 16, 2004	29.64	30.35	29.50	30.19	596,800	+1.08(+3.71%)
Mar 15, 2004	30.21	30.79	28.84	29.11	745,700	-1.19(-3.93%)
Mar 12, 2004	30.50	30.88	29.61	30.30	616,900	+0.48(+1.61%)
Mar 11, 2004	28.70	31.49	28.04	29.82	1,773,700	-0.42(-1.39%)
Mar 10, 2004	31.00	31.62	30.07	30.24	654,500	-0.46(-1.50%)
Mar 09, 2004	31.24	32.37	30.06	30.70	1,087,600	-0.03(-0.10%)
Mar 08, 2004	31.70	33.60	29.82	30.73	2,240,100	-0.55(-1.76%)
Mar 05, 2004	27.03	31.49	27.00	31.28	2,224,200	+3.23(+11.52%)
Mar 04, 2004	27.16	28.25	27.12	28.05	307,500	+0.88(+3.24%)
Mar 03, 2004	27.86	28.00	27.10	27.17	316,500	-1.09(-3.86%)
Mar 02, 2004	28.27	28.76	27.75	28.26	446,500	-0.02(-0.07%)

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.