Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	32.86	33.58	32.56	33.58	2,926,303	+1.02(+3.12%)
Apr 28, 2005	32.50	32.62	32.27	32.56	1,752,987	-0.10(-0.30%)
Apr 27, 2005	32.32	32.72	32.17	32.66	1,500,733	+0.36(+1.12%)
Apr 26, 2005	32.29	32.50	32.16	32.30	1,572,159	+0.01(+0.02%)
Apr 25, 2005	32.14	32.39	31.95	32.29	1,734,295	+0.33(+1.03%)
Apr 22, 2005	31.61	32.08	31.59	31.96	1,901,152	+0.31(+0.98%)
Apr 21, 2005	31.48	31.65	31.29	31.65	1,852,354	+0.29(+0.92%)
Apr 20, 2005	31.43	31.50	31.18	31.36	1,595,968	-0.07(-0.21%)
Apr 19, 2005	31.36	31.47	31.26	31.43	2,012,128	+0.04(+0.11%)
Apr 18, 2005	31.36	31.48	31.01	31.39	1,538,906	+0.13(+0.42%)
Apr 15, 2005	31.43	31.56	31.17	31.26	1,760,464	-0.12(-0.37%)
Apr 14, 2005	31.36	31.51	31.31	31.38	2,430,452	-0.08(-0.24%)
Apr 13, 2005	31.20	31.58	31.20	31.45	1,789,586	+0.29(+0.93%)
Apr 12, 2005	30.53	31.27	30.39	31.16	1,873,802	+0.58(+1.89%)
Apr 11, 2005	30.65	30.69	30.53	30.58	945,460	-0.04(-0.12%)
Apr 08, 2005	30.77	30.84	30.59	30.62	975,172	-0.16(-0.51%)
Apr 07, 2005	30.42	30.87	30.38	30.78	1,409,631	+0.31(+1.02%)
Apr 06, 2005	30.39	30.65	30.22	30.47	1,194,369	+0.19(+0.64%)
Apr 05, 2005	30.42	30.48	30.14	30.27	1,495,027	-0.12(-0.40%)
Apr 04, 2005	30.65	30.65	30.13	30.40	2,569,566	-0.23(-0.75%)
Apr 01, 2005	31.36	31.40	30.39	30.63	2,873,766	-0.16(-0.53%)
Mar 31, 2005	31.01	31.17	30.75	30.79	2,249,231	-0.23(-0.74%)
Mar 30, 2005	30.71	31.02	30.65	31.02	2,051,678	+0.32(+1.03%)
Mar 29, 2005	30.43	30.94	30.16	30.70	1,826,775	+0.29(+0.97%)
Mar 28, 2005	30.64	30.77	30.38	30.41	1,346,075	-0.18(-0.58%)
Mar 24, 2005	30.57	31.09	30.57	30.58	1,480,270	+0.14(+0.45%)
Mar 23, 2005	30.49	30.89	30.23	30.45	2,402,708	-0.13(-0.43%)
Mar 22, 2005	31.46	31.94	30.57	30.58	2,318,493	-0.81(-2.59%)
Mar 21, 2005	31.59	31.61	31.34	31.39	1,937,160	-0.19(-0.61%)
Mar 18, 2005	31.41	31.62	31.33	31.59	3,306,651	+0.25(+0.79%)
Mar 17, 2005	30.77	31.40	30.77	31.34	1,815,952	+0.67(+2.17%)
Mar 16, 2005	31.15	31.16	30.63	30.67	1,150,687	-0.51(-1.63%)
Mar 15, 2005	31.33	31.71	31.01	31.18	1,325,021	-0.11(-0.36%)
Mar 14, 2005	30.73	31.36	30.66	31.29	1,384,051	+0.51(+1.65%)
Mar 11, 2005	31.35	31.38	30.72	30.78	1,505,456	-0.62(-1.97%)
Mar 10, 2005	30.89	31.40	30.85	31.40	2,350,959	+0.64(+2.08%)
Mar 09, 2005	31.71	31.72	30.70	30.76	2,706,122	-1.07(-3.37%)
Mar 08, 2005	32.27	32.27	31.70	31.83	1,581,998	-0.46(-1.43%)
Mar 07, 2005	32.20	32.58	32.02	32.30	1,376,377	+0.15(+0.46%)
Mar 04, 2005	31.97	32.25	31.74	32.15	1,557,008	+0.60(+1.90%)
Mar 03, 2005	31.58	31.69	31.29	31.55	1,591,246	+0.00(+0.00%)
Mar 02, 2005	31.58	31.69	31.16	31.55	1,995,993	-0.04(-0.13%)
Mar 01, 2005	31.49	31.74	31.42	31.59	2,293,700	+0.10(+0.32%)
Feb 28, 2005	32.20	32.20	31.45	31.49	2,574,288	-0.70(-2.16%)
Feb 25, 2005	31.38	32.22	31.37	32.19	2,111,298	+0.73(+2.33%)
Feb 24, 2005	31.66	31.69	31.22	31.45	1,799,227	-0.16(-0.50%)
Feb 23, 2005	31.52	31.76	31.39	31.61	2,769,874	+0.17(+0.53%)
Feb 22, 2005	31.92	31.99	31.29	31.44	2,416,482	-0.74(-2.31%)
Feb 18, 2005	32.55	32.55	31.98	32.19	1,720,521	-0.37(-1.12%)
Feb 17, 2005	32.68	32.73	32.49	32.55	1,342,337	-0.04(-0.11%)
Feb 16, 2005	32.83	32.95	32.35	32.59	2,321,641	-0.55(-1.66%)
Feb 15, 2005	33.08	33.16	32.80	33.14	1,937,357	+0.06(+0.18%)
Feb 14, 2005	33.02	33.29	32.89	33.07	1,759,087	+0.08(+0.25%)
Feb 11, 2005	32.78	33.03	32.58	32.99	1,648,898	+0.27(+0.82%)
Feb 10, 2005	32.40	32.83	32.29	32.72	2,032,395	+0.33(+1.00%)
Feb 09, 2005	32.11	32.40	31.99	32.40	1,580,424	+0.29(+0.90%)
Feb 08, 2005	31.99	32.26	31.93	32.11	3,013,076	+0.31(+0.97%)
Feb 07, 2005	31.95	32.10	31.80	31.80	1,707,338	-0.06(-0.18%)
Feb 04, 2005	31.71	32.02	31.47	31.86	3,340,495	+0.62(+1.98%)
Feb 03, 2005	31.15	31.42	30.95	31.24	1,888,362	+0.08(+0.26%)
Feb 02, 2005	30.49	31.17	30.45	31.15	2,075,093	+0.64(+2.08%)
Feb 01, 2005	30.28	30.62	30.08	30.52	3,066,006	+0.38(+1.26%)
Jan 31, 2005	30.38	30.59	29.62	30.14	2,079,225	-0.12(-0.39%)
Jan 28, 2005	30.21	30.28	29.88	30.25	1,895,643	+0.25(+0.85%)
Jan 27, 2005	30.39	30.49	29.93	30.00	1,626,270	-0.49(-1.62%)
Jan 26, 2005	30.45	30.59	30.24	30.49	2,020,589	+0.02(+0.05%)
Jan 25, 2005	31.15	31.35	30.48	30.48	2,529,229	-0.60(-1.93%)
Jan 24, 2005	31.69	31.84	31.08	31.08	1,854,519	-0.46(-1.45%)
Jan 21, 2005	31.74	32.03	31.53	31.53	1,721,898	-0.27(-0.85%)
Jan 20, 2005	31.92	31.97	31.61	31.80	2,007,602	-0.16(-0.51%)
Jan 19, 2005	32.00	32.37	31.82	31.97	1,755,152	+0.04(+0.13%)
Jan 18, 2005	31.52	31.93	31.31	31.93	1,357,685	+0.36(+1.14%)
Jan 14, 2005	31.06	31.63	31.06	31.57	1,531,822	+0.50(+1.62%)
Jan 13, 2005	30.72	31.86	30.72	31.06	2,573,698	+0.36(+1.16%)
Jan 12, 2005	30.85	30.85	30.04	30.71	2,824,181	-0.15(-0.48%)
Jan 11, 2005	31.12	31.19	30.70	30.85	1,892,494	-0.25(-0.82%)
Jan 10, 2005	31.13	31.27	30.78	31.11	1,589,081	-0.03(-0.08%)
Jan 07, 2005	31.46	31.67	30.93	31.13	1,770,303	+0.14(+0.44%)
Jan 06, 2005	30.70	31.17	30.63	31.00	2,856,254	+0.27(+0.89%)
Jan 05, 2005	32.22	32.27	30.72	30.72	4,504,759	-1.42(-4.43%)
Jan 04, 2005	32.60	32.95	32.13	32.14	1,911,974	-0.36(-1.09%)
Jan 03, 2005	33.34	33.34	32.42	32.50	2,654,372	-0.37(-1.11%)
Dec 31, 2004	33.06	33.25	32.87	32.87	1,434,226	-0.17(-0.51%)
Dec 30, 2004	33.03	33.19	32.97	33.03	1,414,943	+0.00(+0.00%)
Dec 29, 2004	32.62	33.09	32.59	33.03	1,178,234	+0.41(+1.25%)
Dec 28, 2004	32.42	32.64	32.41	32.63	1,355,323	+0.21(+0.66%)
Dec 27, 2004	32.42	32.62	32.19	32.41	968,481	-0.05(-0.14%)
Dec 23, 2004	33.09	33.24	32.32	32.46	2,384,212	-0.52(-1.59%)
Dec 22, 2004	33.22	33.48	32.91	32.98	2,125,859	-0.23(-0.69%)
Dec 21, 2004	33.03	33.34	32.93	33.21	1,519,623	+0.25(+0.77%)
Dec 20, 2004	32.88	33.09	32.65	32.96	1,325,415	+0.09(+0.28%)
Dec 17, 2004	32.56	32.96	32.18	32.87	2,448,555	+0.32(+0.97%)
Dec 16, 2004	32.93	33.00	32.55	32.55	2,237,228	-0.38(-1.16%)
Dec 15, 2004	32.88	33.14	32.58	32.93	1,266,582	+0.15(+0.46%)
Dec 14, 2004	32.75	33.01	32.65	32.78	1,943,260	-0.24(-0.74%)
Dec 13, 2004	32.79	33.14	32.79	33.02	1,461,577	+0.24(+0.73%)
Dec 10, 2004	33.20	33.20	32.44	32.79	1,116,253	+0.17(+0.53%)
Dec 09, 2004	32.12	32.61	31.94	32.61	1,651,850	+0.45(+1.41%)
Dec 08, 2004	32.04	32.36	31.87	32.16	2,465,083	+0.12(+0.36%)
Dec 07, 2004	32.53	32.53	32.04	32.04	1,812,804	-0.48(-1.48%)
Dec 06, 2004	32.37	32.81	32.13	32.53	2,360,994	+0.13(+0.39%)
Dec 03, 2004	31.89	32.40	31.89	32.40	1,819,691	+0.61(+1.93%)
Dec 02, 2004	32.25	32.25	31.48	31.78	2,563,073	-0.46(-1.43%)
Dec 01, 2004	31.64	32.40	31.34	32.25	2,290,355	+0.70(+2.21%)
Nov 30, 2004	31.28	31.55	31.02	31.55	1,660,704	+0.33(+1.06%)
Nov 29, 2004	31.24	31.46	31.00	31.22	2,174,066	-0.02(-0.05%)
Nov 26, 2004	31.43	31.66	31.24	31.24	720,163	-0.24(-0.77%)
Nov 24, 2004	30.95	31.64	30.95	31.48	1,925,157	+0.56(+1.82%)
Nov 23, 2004	30.44	30.95	30.28	30.91	2,271,072	+0.67(+2.20%)
Nov 22, 2004	30.24	30.49	30.14	30.25	2,376,145	-0.07(-0.23%)
Nov 19, 2004	30.49	30.49	30.09	30.32	4,174,782	-0.23(-0.75%)
Nov 18, 2004	30.30	30.80	29.91	30.55	2,154,390	+0.26(+0.86%)
Nov 17, 2004	31.26	31.41	30.15	30.29	2,548,709	-0.89(-2.85%)
Nov 16, 2004	31.55	31.71	31.09	31.18	2,811,785	-0.37(-1.18%)
Nov 15, 2004	31.36	31.62	31.36	31.55	2,768,300	+0.19(+0.60%)
Nov 12, 2004	30.45	31.37	30.34	31.36	3,832,213	+0.96(+3.14%)
Nov 11, 2004	30.08	30.41	30.06	30.41	2,188,430	+0.46(+1.54%)
Nov 10, 2004	29.81	30.23	29.60	29.94	1,726,424	+0.26(+0.89%)
Nov 09, 2004	29.83	29.88	29.57	29.68	1,679,987	-0.15(-0.49%)
Nov 08, 2004	29.43	29.91	29.31	29.83	1,808,672	+0.50(+1.72%)
Nov 05, 2004	30.66	30.66	29.16	29.32	4,576,185	-1.31(-4.28%)
Nov 04, 2004	30.42	30.70	30.34	30.64	3,120,707	+0.22(+0.72%)
Nov 03, 2004	30.57	30.66	30.31	30.42	2,147,110	+0.28(+0.94%)
Nov 02, 2004	30.47	30.55	30.11	30.13	2,642,763	-0.17(-0.55%)
Nov 01, 2004	29.78	30.36	29.70	30.30	2,390,115	+0.66(+2.23%)
Oct 29, 2004	29.65	29.81	29.56	29.64	1,727,801	-0.02(-0.05%)
Oct 28, 2004	29.56	29.73	29.50	29.65	2,711,434	+0.10(+0.33%)
Oct 27, 2004	29.53	29.76	29.39	29.56	1,968,052	-0.02(-0.05%)
Oct 26, 2004	29.10	29.57	28.96	29.57	2,026,492	+0.52(+1.78%)
Oct 25, 2004	29.15	29.22	28.92	29.05	1,531,232	-0.20(-0.69%)
Oct 22, 2004	29.39	29.58	29.13	29.26	2,119,562	-0.13(-0.43%)
Oct 21, 2004	29.02	29.43	28.82	29.39	2,350,369	+0.36(+1.24%)
Oct 20, 2004	29.02	29.12	28.41	29.02	2,585,307	+0.03(+0.11%)
Oct 19, 2004	29.17	29.39	28.97	28.99	1,936,767	-0.15(-0.51%)
Oct 18, 2004	28.89	29.26	28.86	29.14	2,493,418	+0.35(+1.20%)
Oct 15, 2004	28.71	28.83	28.61	28.80	2,571,140	+0.04(+0.14%)
Oct 14, 2004	28.56	28.93	28.53	28.75	5,933,083	+0.18(+0.62%)
Oct 13, 2004	28.59	28.62	28.43	28.58	3,330,460	+0.05(+0.16%)
Oct 12, 2004	28.21	28.54	28.21	28.53	2,701,989	+0.15(+0.54%)
Oct 11, 2004	28.33	28.46	28.13	28.38	1,609,938	+0.07(+0.25%)
Oct 08, 2004	28.14	28.41	28.11	28.31	1,773,844	+0.22(+0.78%)
Oct 07, 2004	28.38	28.38	28.05	28.09	1,474,563	-0.27(-0.97%)
Oct 06, 2004	28.08	28.39	28.07	28.36	2,246,870	+0.33(+1.18%)
Oct 05, 2004	27.82	28.06	27.72	28.03	1,917,877	+0.13(+0.47%)
Oct 04, 2004	27.95	28.10	27.87	27.90	2,106,379	+0.07(+0.24%)
Oct 01, 2004	27.26	27.95	27.16	27.84	2,517,029	+0.58(+2.13%)
Sep 30, 2004	27.13	27.27	27.02	27.26	2,558,744	+0.19(+0.71%)
Sep 29, 2004	27.28	27.34	26.97	27.06	2,197,285	-0.26(-0.97%)
Sep 28, 2004	27.24	27.33	27.08	27.33	1,848,616	+0.09(+0.32%)
Sep 27, 2004	27.25	27.28	27.13	27.24	1,190,827	+0.00(+0.00%)
Sep 24, 2004	27.18	27.31	27.09	27.24	1,247,496	+0.06(+0.22%)
Sep 23, 2004	27.46	27.49	27.13	27.18	1,679,594	-0.28(-1.04%)
Sep 22, 2004	27.34	27.62	27.32	27.46	2,855,073	+0.04(+0.15%)
Sep 21, 2004	27.40	27.54	27.27	27.42	2,886,753	+0.03(+0.09%)
Sep 20, 2004	27.64	27.64	27.38	27.40	1,626,467	-0.31(-1.12%)
Sep 17, 2004	27.68	27.71	27.56	27.71	3,796,008	+0.03(+0.11%)
Sep 16, 2004	27.39	27.68	27.38	27.68	2,168,163	+0.36(+1.32%)
Sep 15, 2004	27.42	27.49	27.24	27.32	2,833,626	-0.10(-0.35%)
Sep 14, 2004	27.56	27.60	27.34	27.41	3,655,124	-0.15(-0.53%)
Sep 13, 2004	27.67	27.67	27.16	27.56	2,587,275	-0.11(-0.39%)
Sep 10, 2004	27.79	27.79	27.48	27.67	1,939,718	-0.13(-0.48%)
Sep 09, 2004	28.72	28.72	27.70	27.80	3,724,976	-0.94(-3.27%)
Sep 08, 2004	28.79	28.85	28.62	28.74	978,123	-0.03(-0.09%)
Sep 07, 2004	28.52	28.77	28.46	28.77	1,104,250	+0.23(+0.80%)
Sep 03, 2004	28.30	28.62	28.28	28.54	1,247,102	+0.24(+0.84%)
Sep 02, 2004	28.21	28.36	28.03	28.30	1,390,741	+0.12(+0.41%)
Sep 01, 2004	28.46	28.56	28.05	28.18	1,903,120	-0.25(-0.89%)
Aug 31, 2004	28.37	28.54	28.23	28.43	2,267,924	+0.12(+0.41%)
Aug 30, 2004	28.21	28.35	28.04	28.32	1,089,689	+0.18(+0.65%)
Aug 27, 2004	28.33	28.33	28.09	28.14	1,712,257	-0.20(-0.70%)
Aug 26, 2004	28.33	28.44	28.28	28.33	2,420,417	+0.00(+0.00%)
Aug 25, 2004	28.23	28.34	28.16	28.33	2,236,441	-0.05(-0.16%)
Aug 24, 2004	27.94	28.38	27.91	28.38	3,033,737	+0.49(+1.77%)
Aug 23, 2004	27.62	27.97	27.49	27.89	2,098,902	+0.27(+0.98%)
Aug 20, 2004	27.06	27.62	27.06	27.62	2,203,188	+0.73(+2.70%)
Aug 19, 2004	27.37	27.37	26.79	26.89	1,114,088	-0.53(-1.93%)
Aug 18, 2004	27.09	27.44	27.02	27.42	1,619,186	+0.33(+1.20%)
Aug 17, 2004	27.06	27.43	26.98	27.09	1,453,116	+0.03(+0.11%)
Aug 16, 2004	26.63	27.06	26.58	27.06	701,077	+0.32(+1.18%)
Aug 13, 2004	26.71	26.89	26.44	26.75	943,099	-0.26(-0.96%)
Aug 12, 2004	26.97	27.09	26.78	27.01	1,136,126	-0.08(-0.28%)
Aug 11, 2004	27.15	27.24	26.94	27.08	807,724	-0.07(-0.24%)
Aug 10, 2004	27.24	27.30	27.11	27.15	1,208,929	+0.08(+0.28%)
Aug 09, 2004	27.04	27.27	26.76	27.07	906,697	+0.14(+0.51%)
Aug 06, 2004	27.01	27.49	26.80	26.94	1,444,655	-0.03(-0.09%)
Aug 05, 2004	27.50	27.50	26.68	26.96	1,680,971	-0.57(-2.07%)
Aug 04, 2004	27.22	27.93	27.06	27.53	1,321,873	+0.14(+0.50%)
Aug 03, 2004	26.94	27.45	26.84	27.39	2,758,658	+0.46(+1.70%)
Aug 02, 2004	26.21	26.98	26.18	26.94	2,164,031	+0.71(+2.69%)
Jul 30, 2004	25.81	26.26	25.81	26.23	2,353,123	+0.44(+1.69%)
Jul 29, 2004	25.44	25.92	25.44	25.79	1,753,971	+0.39(+1.54%)
Jul 28, 2004	24.95	25.54	24.72	25.40	1,928,896	+0.32(+1.28%)
Jul 27, 2004	24.99	25.21	24.89	25.08	1,674,084	+0.09(+0.35%)
Jul 26, 2004	25.36	25.41	24.96	24.99	1,415,534	-0.39(-1.54%)
Jul 23, 2004	25.59	25.72	25.39	25.39	1,558,779	-0.27(-1.07%)
Jul 22, 2004	26.35	26.43	25.66	25.66	1,556,615	-0.81(-3.05%)
Jul 21, 2004	27.04	27.04	26.40	26.47	1,448,197	-0.44(-1.64%)
Jul 20, 2004	27.16	27.24	26.83	26.91	1,741,772	-0.19(-0.71%)
Jul 19, 2004	26.88	27.15	26.78	27.10	1,195,549	+0.32(+1.18%)
Jul 16, 2004	26.83	27.07	26.71	26.79	1,389,167	+0.08(+0.30%)
Jul 15, 2004	26.53	26.79	26.49	26.71	1,402,941	+0.21(+0.79%)
Jul 14, 2004	26.23	26.50	26.23	26.50	948,018	+0.27(+1.05%)
Jul 13, 2004	26.49	26.52	26.20	26.22	971,826	-0.27(-1.02%)
Jul 12, 2004	26.23	26.61	26.00	26.49	1,192,008	+0.33(+1.26%)
Jul 09, 2004	26.27	26.35	26.00	26.16	1,617,416	-0.01(-0.04%)
Jul 08, 2004	26.71	26.73	26.17	26.17	1,516,081	-0.47(-1.76%)
Jul 07, 2004	26.49	26.70	26.38	26.64	1,584,359	+0.19(+0.71%)
Jul 06, 2004	26.53	26.54	26.10	26.45	1,555,041	-0.08(-0.31%)
Jul 02, 2004	26.12	26.53	26.02	26.53	2,389,132	+0.54(+2.07%)
Jul 01, 2004	26.13	26.25	25.74	26.00	1,662,081	-0.14(-0.53%)
Jun 30, 2004	26.00	26.17	25.67	26.13	2,188,234	+0.25(+0.98%)
Jun 29, 2004	26.64	26.64	25.87	25.88	2,536,313	-0.76(-2.86%)
Jun 28, 2004	26.45	26.68	26.25	26.64	1,727,998	+0.16(+0.61%)
Jun 25, 2004	26.27	26.48	26.23	26.48	2,808,833	+0.25(+0.97%)
Jun 24, 2004	26.40	26.51	26.17	26.22	1,920,238	-0.18(-0.67%)
Jun 23, 2004	26.34	26.46	26.25	26.40	3,316,686	+0.06(+0.23%)
Jun 22, 2004	26.42	26.46	26.09	26.34	3,124,249	-0.08(-0.29%)
Jun 21, 2004	26.30	26.43	25.96	26.42	7,893,462	-0.16(-0.61%)
Jun 18, 2004	26.23	26.65	26.22	26.58	2,136,484	+0.24(+0.91%)
Jun 17, 2004	26.05	26.37	25.89	26.34	1,306,722	+0.29(+1.13%)
Jun 16, 2004	25.98	26.11	25.68	26.05	1,371,458	+0.06(+0.22%)
Jun 15, 2004	25.45	26.12	25.45	25.99	1,739,607	+0.65(+2.55%)
Jun 14, 2004	25.66	25.66	25.16	25.34	1,781,715	-0.42(-1.62%)
Jun 10, 2004	25.97	26.01	25.68	25.76	1,604,626	-0.11(-0.41%)
Jun 09, 2004	26.05	26.32	25.86	25.87	1,630,205	-0.18(-0.68%)
Jun 08, 2004	26.36	26.43	26.03	26.05	1,065,684	-0.30(-1.16%)
Jun 07, 2004	26.21	26.43	26.07	26.35	753,023	+0.23(+0.88%)
Jun 04, 2004	26.17	26.41	26.02	26.12	1,016,296	+0.17(+0.67%)
Jun 03, 2004	26.21	26.30	25.87	25.95	1,132,781	-0.22(-0.85%)
Jun 02, 2004	25.66	26.17	25.57	26.17	1,638,076	+0.66(+2.59%)
Jun 01, 2004	26.21	26.21	25.34	25.51	2,147,700	-0.70(-2.66%)
May 28, 2004	25.91	26.32	25.87	26.21	2,610,493	+0.30(+1.18%)
May 27, 2004	25.72	25.90	25.53	25.90	1,806,508	+0.38(+1.49%)
May 26, 2004	25.29	25.87	25.01	25.52	2,320,657	+0.23(+0.90%)
May 25, 2004	24.55	25.29	24.47	25.29	1,801,195	+0.79(+3.21%)
May 24, 2004	24.34	24.57	24.21	24.51	1,374,606	+0.41(+1.71%)
May 21, 2004	24.14	24.52	23.95	24.09	1,845,664	-0.04(-0.17%)
May 20, 2004	23.61	24.18	23.59	24.14	1,584,359	+0.65(+2.75%)
May 19, 2004	24.29	24.65	23.47	23.49	2,833,823	-0.81(-3.35%)
May 18, 2004	23.99	24.33	23.91	24.30	1,404,515	+0.35(+1.46%)
May 17, 2004	23.48	24.28	23.20	23.95	2,080,996	+0.40(+1.70%)
May 14, 2004	23.00	23.75	22.89	23.55	2,099,099	+0.63(+2.73%)
May 13, 2004	22.82	23.30	22.64	22.93	2,016,850	-0.29(-1.25%)
May 12, 2004	23.38	23.38	22.81	23.22	2,691,954	-0.17(-0.74%)
May 11, 2004	23.28	23.92	23.16	23.39	2,729,930	+0.09(+0.37%)
May 10, 2004	23.25	23.52	22.56	23.30	3,444,191	+0.04(+0.15%)
May 07, 2004	23.89	24.01	23.23	23.27	2,733,669	-1.04(-4.27%)
May 06, 2004	24.04	24.38	23.73	24.30	2,146,322	+0.26(+1.10%)
May 05, 2004	24.78	24.84	24.04	24.04	2,344,269	-0.62(-2.51%)
May 04, 2004	24.90	25.10	24.61	24.66	2,385,787	-0.24(-0.98%)

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.