Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.10	19.12	18.88	19.03	861,876	-0.09(-0.47%)
May 27, 2004	18.98	19.18	18.96	19.12	1,605,631	+0.25(+1.34%)
May 26, 2004	18.93	18.99	18.79	18.87	1,027,090	-0.14(-0.76%)
May 25, 2004	18.48	19.03	18.38	19.01	936,991	+0.40(+2.17%)
May 24, 2004	18.68	18.97	18.42	18.61	1,245,235	+0.07(+0.35%)
May 21, 2004	18.43	18.59	18.31	18.54	1,750,217	+0.35(+1.90%)
May 20, 2004	18.27	18.29	18.02	18.20	1,227,526	-0.15(-0.82%)
May 19, 2004	18.67	19.02	18.35	18.35	2,508,567	+0.14(+0.77%)
May 18, 2004	18.01	18.31	17.99	18.21	2,268,433	+0.04(+0.23%)
May 17, 2004	18.47	18.48	18.12	18.17	1,378,729	-0.55(-2.95%)
May 14, 2004	18.89	18.95	18.56	18.72	1,251,851	-0.11(-0.58%)
May 13, 2004	18.60	19.00	18.44	18.83	3,217,684	+0.18(+0.99%)
May 12, 2004	18.38	18.67	18.09	18.64	3,530,209	+0.33(+1.81%)
May 11, 2004	18.17	18.32	18.17	18.31	1,487,510	+0.30(+1.65%)
May 10, 2004	18.47	18.51	17.72	18.01	3,615,248	-0.55(-2.95%)
May 07, 2004	18.84	19.04	18.56	18.56	2,065,078	-0.42(-2.20%)
May 06, 2004	18.79	19.06	18.70	18.98	2,455,247	+0.04(+0.22%)
May 05, 2004	18.88	19.06	18.80	18.94	2,150,896	+0.13(+0.71%)
May 04, 2004	19.10	19.20	18.76	18.80	1,900,253	-0.26(-1.35%)
May 03, 2004	18.94	19.12	18.93	19.06	1,426,795	+0.12(+0.63%)
Apr 30, 2004	19.13	19.29	18.94	18.94	1,651,751	+0.02(+0.13%)
Apr 29, 2004	19.31	19.33	18.83	18.92	2,112,170	-0.33(-1.71%)
Apr 28, 2004	19.77	19.77	19.25	19.25	2,249,752	-0.52(-2.65%)
Apr 27, 2004	19.78	20.01	19.75	19.77	1,354,015	+0.13(+0.66%)
Apr 26, 2004	19.82	19.96	19.62	19.64	1,802,564	-0.17(-0.86%)
Apr 23, 2004	19.80	20.16	19.63	19.81	2,708,031	-0.52(-2.56%)
Apr 22, 2004	19.80	20.47	19.72	20.33	2,146,420	+0.54(+2.72%)
Apr 21, 2004	19.80	19.87	19.61	19.79	2,076,170	-0.03(-0.14%)
Apr 20, 2004	19.96	20.25	19.82	19.82	2,418,468	-0.02(-0.12%)
Apr 19, 2004	20.04	20.04	19.73	19.85	3,628,870	-0.27(-1.35%)
Apr 16, 2004	20.18	20.29	20.09	20.12	1,616,139	+0.07(+0.36%)
Apr 15, 2004	20.35	20.52	19.98	20.04	2,785,481	-0.12(-0.58%)
Apr 14, 2004	19.82	20.34	19.72	20.16	4,145,918	+0.75(+3.85%)
Apr 13, 2004	19.77	19.81	19.36	19.41	1,657,394	-0.33(-1.68%)
Apr 12, 2004	19.78	19.91	19.71	19.75	1,649,610	+0.00(+0.00%)
Apr 08, 2004	19.99	20.08	19.68	19.75	1,591,231	-0.14(-0.72%)
Apr 07, 2004	20.32	20.32	19.89	19.89	2,107,500	-0.48(-2.34%)
Apr 06, 2004	20.18	20.54	20.12	20.37	2,150,506	+0.13(+0.66%)
Apr 05, 2004	19.94	20.25	19.82	20.23	1,041,101	+0.27(+1.37%)
Apr 02, 2004	19.68	20.09	19.68	19.96	1,363,940	+0.36(+1.85%)
Apr 01, 2004	19.42	19.76	19.36	19.60	1,297,776	+0.24(+1.24%)
Mar 31, 2004	19.37	19.44	19.15	19.36	987,003	-0.02(-0.09%)
Mar 30, 2004	19.24	19.40	19.12	19.37	1,082,550	+0.14(+0.71%)
Mar 29, 2004	19.05	19.33	19.05	19.24	1,958,049	+0.27(+1.45%)
Mar 26, 2004	19.18	19.18	18.90	18.96	2,184,756	-0.22(-1.13%)
Mar 25, 2004	18.98	19.24	18.80	19.18	934,266	+0.34(+1.78%)
Mar 24, 2004	18.84	18.99	18.77	18.84	1,316,847	-0.07(-0.36%)
Mar 23, 2004	19.18	19.18	18.80	18.91	960,926	-0.05(-0.25%)
Mar 22, 2004	19.15	19.26	18.75	18.96	1,772,985	-0.48(-2.48%)
Mar 19, 2004	19.42	19.56	19.36	19.44	1,779,602	-0.08(-0.42%)
Mar 18, 2004	19.53	19.58	19.33	19.52	1,238,229	-0.05(-0.28%)
Mar 17, 2004	19.25	19.71	19.20	19.58	1,509,694	+0.32(+1.64%)
Mar 16, 2004	19.35	19.39	19.04	19.26	1,283,960	+0.16(+0.86%)
Mar 15, 2004	19.15	19.37	18.94	19.10	1,378,729	-0.12(-0.61%)
Mar 12, 2004	18.67	19.37	18.65	19.22	1,281,041	+0.51(+2.75%)
Mar 11, 2004	18.85	19.12	18.67	18.70	2,170,161	-0.30(-1.57%)
Mar 10, 2004	19.75	19.75	18.98	19.00	1,999,693	-0.60(-3.04%)
Mar 09, 2004	19.96	20.13	19.59	19.60	1,202,034	-0.35(-1.77%)
Mar 08, 2004	20.24	20.31	19.93	19.95	1,664,789	-0.11(-0.55%)
Mar 05, 2004	19.68	20.12	19.68	20.06	2,018,763	+0.17(+0.86%)
Mar 04, 2004	19.80	20.05	19.77	19.89	1,726,476	+0.26(+1.34%)
Mar 03, 2004	19.55	19.71	19.42	19.62	1,948,902	+0.07(+0.37%)
Mar 02, 2004	19.47	19.58	19.36	19.55	1,394,492	+0.09(+0.44%)

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.