Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	22.78	22.93	22.51	22.66	808,200	-0.13(-0.57%)
Apr 29, 2004	22.90	23.08	22.68	22.79	1,881,700	-0.26(-1.13%)
Apr 28, 2004	22.97	23.28	22.89	23.05	946,400	-0.04(-0.17%)
Apr 27, 2004	23.19	23.69	23.09	23.09	1,086,800	-0.09(-0.39%)
Apr 26, 2004	23.92	23.92	22.84	23.18	1,834,300	-0.73(-3.05%)
Apr 23, 2004	23.90	23.98	23.75	23.91	1,096,700	+0.06(+0.25%)
Apr 22, 2004	23.29	23.99	23.00	23.85	958,200	+0.56(+2.40%)
Apr 21, 2004	23.35	23.46	22.85	23.29	1,029,000	-0.23(-0.98%)
Apr 20, 2004	23.79	23.94	23.48	23.52	983,400	-0.27(-1.13%)
Apr 19, 2004	23.75	23.79	23.26	23.79	661,500	-0.08(-0.34%)
Apr 16, 2004	23.26	23.99	23.09	23.87	914,800	+0.72(+3.11%)
Apr 15, 2004	23.19	23.30	22.98	23.15	824,600	-0.11(-0.47%)
Apr 14, 2004	23.20	23.30	22.80	23.26	977,000	-0.19(-0.81%)
Apr 13, 2004	24.07	24.09	23.17	23.45	1,476,000	-0.62(-2.58%)
Apr 12, 2004	23.87	24.10	23.77	24.07	677,300	+0.15(+0.63%)
Apr 08, 2004	24.28	24.47	23.77	23.92	800,900	-0.17(-0.71%)
Apr 07, 2004	24.00	24.34	23.91	24.09	994,700	+0.17(+0.71%)
Apr 06, 2004	23.98	24.00	23.87	23.92	1,150,200	-0.08(-0.33%)
Apr 05, 2004	24.00	24.10	23.86	24.00	1,485,600	+0.05(+0.21%)
Apr 02, 2004	23.85	24.28	23.85	23.95	1,795,600	-0.14(-0.58%)
Apr 01, 2004	24.30	24.55	23.84	24.09	2,556,300	-0.70(-2.82%)
Mar 31, 2004	24.90	25.00	24.66	24.79	1,235,800	-0.02(-0.08%)
Mar 30, 2004	24.76	24.88	24.53	24.81	1,552,500	+0.05(+0.20%)
Mar 29, 2004	24.53	24.90	24.50	24.76	1,008,900	+0.23(+0.94%)
Mar 26, 2004	24.90	24.98	24.40	24.53	1,442,400	-0.37(-1.49%)
Mar 25, 2004	24.55	25.00	24.50	24.90	1,126,100	+0.36(+1.47%)
Mar 24, 2004	24.96	25.00	24.50	24.54	1,429,500	-0.42(-1.68%)
Mar 23, 2004	24.43	25.10	24.43	24.96	1,937,900	+0.53(+2.17%)
Mar 22, 2004	24.31	24.85	24.03	24.43	1,911,500	+0.13(+0.53%)
Mar 19, 2004	24.25	24.72	24.12	24.30	1,040,500	+0.05(+0.21%)
Mar 18, 2004	25.38	25.38	23.56	24.25	2,420,100	-0.74(-2.96%)
Mar 17, 2004	24.35	25.03	24.35	24.99	2,676,500	+0.66(+2.71%)
Mar 16, 2004	24.28	24.42	24.01	24.33	1,425,700	+0.06(+0.25%)
Mar 15, 2004	24.75	24.99	24.13	24.27	1,465,000	-0.28(-1.14%)
Mar 12, 2004	24.28	24.58	23.99	24.55	944,500	+0.25(+1.03%)
Mar 11, 2004	24.30	24.77	24.19	24.30	1,453,900	-0.07(-0.29%)
Mar 10, 2004	25.02	25.06	24.35	24.37	1,246,500	-0.64(-2.56%)
Mar 09, 2004	25.12	25.16	24.76	25.01	979,900	-0.16(-0.64%)
Mar 08, 2004	25.28	25.60	25.10	25.17	1,170,500	-0.20(-0.79%)
Mar 05, 2004	25.05	25.55	24.93	25.37	1,743,100	+0.44(+1.76%)
Mar 04, 2004	24.85	25.15	24.70	24.93	2,404,300	+0.33(+1.34%)
Mar 03, 2004	24.78	24.78	24.45	24.60	1,236,200	-0.21(-0.85%)
Mar 02, 2004	24.68	24.96	24.55	24.81	1,813,200	+0.20(+0.81%)
Mar 01, 2004	24.40	24.80	24.14	24.61	1,464,900	+0.21(+0.86%)
Feb 27, 2004	23.72	24.67	23.60	24.40	3,662,500	+1.00(+4.27%)
Feb 26, 2004	24.20	25.50	23.23	23.40	6,287,000	+1.26(+5.69%)
Feb 25, 2004	21.80	22.19	21.74	22.14	985,000	+0.35(+1.61%)
Feb 24, 2004	22.12	22.20	21.63	21.79	720,100	-0.32(-1.45%)
Feb 23, 2004	22.02	22.23	21.91	22.11	612,900	+0.09(+0.41%)
Feb 20, 2004	22.15	22.35	21.89	22.02	1,070,000	-0.03(-0.14%)
Feb 19, 2004	22.45	22.49	22.01	22.05	967,500	-0.40(-1.78%)
Feb 18, 2004	22.40	22.50	22.28	22.45	916,800	+0.09(+0.40%)
Feb 17, 2004	22.11	22.48	22.05	22.36	784,700	+0.17(+0.77%)
Feb 13, 2004	22.15	22.38	22.03	22.19	731,900	-0.01(-0.05%)
Feb 12, 2004	22.10	22.28	22.00	22.20	1,160,300	+0.15(+0.68%)
Feb 11, 2004	22.10	22.31	21.91	22.05	1,294,700	-0.11(-0.50%)
Feb 10, 2004	21.86	22.27	21.83	22.16	938,200	+0.16(+0.73%)
Feb 09, 2004	21.95	22.05	21.71	22.00	618,900	+0.05(+0.23%)
Feb 06, 2004	22.00	22.14	21.65	21.95	925,900	+0.00(+0.00%)
Feb 05, 2004	21.89	22.28	21.79	21.95	1,426,600	+0.05(+0.23%)
Feb 04, 2004	21.76	22.13	21.25	21.90	2,164,300	+0.14(+0.64%)
Feb 03, 2004	21.00	22.21	20.84	21.76	4,369,400	+1.00(+4.82%)

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.