Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	25.99	26.57	25.92	26.50	3,646,224	+0.63(+2.42%)
Apr 28, 2005	26.15	26.75	25.38	25.87	7,459,033	+1.01(+4.08%)
Apr 27, 2005	24.64	24.97	24.43	24.86	1,795,598	+0.20(+0.81%)
Apr 26, 2005	24.68	24.87	24.33	24.66	2,114,420	+0.00(+0.02%)
Apr 25, 2005	24.41	24.82	24.37	24.65	2,522,530	+0.40(+1.64%)
Apr 22, 2005	24.14	24.51	23.96	24.26	938,695	+0.00(+0.00%)
Apr 21, 2005	24.63	24.76	24.15	24.26	1,532,874	-0.12(-0.50%)
Apr 20, 2005	24.71	24.71	24.32	24.38	1,211,268	-0.27(-1.10%)
Apr 19, 2005	24.74	24.74	24.45	24.65	800,589	+0.02(+0.08%)
Apr 18, 2005	24.85	24.98	24.25	24.63	1,429,883	-0.26(-1.05%)
Apr 15, 2005	24.94	25.06	24.70	24.89	1,553,644	-0.10(-0.39%)
Apr 14, 2005	25.41	25.46	24.94	24.99	1,379,565	-0.33(-1.29%)
Apr 13, 2005	24.73	25.42	24.58	25.32	2,108,639	+0.59(+2.38%)
Apr 12, 2005	24.74	24.89	24.48	24.73	1,143,178	-0.05(-0.19%)
Apr 11, 2005	24.43	24.79	24.41	24.78	1,434,808	+0.46(+1.90%)
Apr 08, 2005	24.42	24.50	24.22	24.31	991,154	-0.04(-0.17%)
Apr 07, 2005	24.24	24.38	24.17	24.36	1,338,883	+0.23(+0.95%)
Apr 06, 2005	24.03	24.29	24.01	24.13	1,369,074	+0.02(+0.10%)
Apr 05, 2005	24.38	24.38	24.02	24.10	1,655,564	-0.28(-1.13%)
Apr 04, 2005	24.34	24.58	24.28	24.38	902,937	-0.07(-0.27%)
Apr 01, 2005	24.50	24.67	24.30	24.44	1,200,990	-0.03(-0.11%)
Mar 31, 2005	24.44	24.66	24.36	24.47	1,400,977	+0.03(+0.11%)
Mar 30, 2005	24.05	24.44	23.90	24.44	781,318	+0.35(+1.45%)
Mar 29, 2005	24.40	24.68	24.07	24.09	3,511,758	+0.69(+2.93%)
Mar 28, 2005	23.35	23.46	23.26	23.41	1,324,537	+0.06(+0.24%)
Mar 24, 2005	23.00	23.48	22.93	23.35	1,361,794	+0.38(+1.67%)
Mar 23, 2005	22.99	23.13	22.80	22.97	1,432,667	-0.14(-0.61%)
Mar 22, 2005	22.93	23.42	22.93	23.11	1,524,952	+0.22(+0.98%)
Mar 21, 2005	23.26	23.33	22.46	22.88	1,126,691	-0.39(-1.67%)
Mar 18, 2005	23.35	23.35	23.04	23.27	1,052,392	+0.01(+0.06%)
Mar 17, 2005	23.03	23.30	23.01	23.26	1,344,664	+0.23(+1.01%)
Mar 16, 2005	22.82	23.05	22.75	23.02	1,123,908	+0.21(+0.92%)
Mar 15, 2005	23.16	23.24	22.80	22.81	1,270,151	-0.26(-1.11%)
Mar 14, 2005	23.02	23.35	22.98	23.07	1,543,580	+0.10(+0.45%)
Mar 11, 2005	23.12	23.29	22.95	22.97	1,211,482	+0.23(+1.01%)
Mar 10, 2005	22.51	22.80	22.51	22.74	652,419	+0.24(+1.06%)
Mar 09, 2005	22.88	22.88	22.44	22.50	1,665,414	-0.38(-1.67%)
Mar 08, 2005	23.02	23.06	22.81	22.88	943,620	-0.13(-0.57%)
Mar 07, 2005	22.93	23.06	22.83	23.02	1,011,281	+0.09(+0.39%)
Mar 04, 2005	22.65	22.95	22.64	22.93	2,107,354	+0.32(+1.43%)
Mar 03, 2005	22.62	22.68	22.53	22.60	1,648,284	-0.01(-0.06%)
Mar 02, 2005	22.30	22.75	22.30	22.62	2,126,197	+0.40(+1.81%)
Mar 01, 2005	22.05	22.26	21.95	22.22	1,791,958	+0.17(+0.78%)
Feb 28, 2005	21.78	22.12	21.66	22.04	1,818,937	+0.22(+1.01%)
Feb 25, 2005	20.68	22.01	20.43	21.82	4,916,590	+0.87(+4.17%)
Feb 24, 2005	20.78	21.00	20.50	20.95	2,663,634	+0.26(+1.26%)
Feb 23, 2005	20.58	20.76	20.41	20.69	1,812,513	+0.13(+0.61%)
Feb 22, 2005	20.69	20.69	20.47	20.56	1,271,864	-0.23(-1.12%)
Feb 18, 2005	20.94	21.13	20.70	20.80	783,888	-0.15(-0.74%)
Feb 17, 2005	21.03	21.04	20.63	20.95	1,354,728	-0.13(-0.62%)
Feb 16, 2005	21.37	21.37	21.03	21.08	780,248	-0.26(-1.23%)
Feb 15, 2005	21.50	21.61	21.34	21.34	2,145,682	-0.15(-0.70%)
Feb 14, 2005	21.02	21.54	21.02	21.49	2,598,756	+0.57(+2.72%)
Feb 11, 2005	20.57	20.92	20.52	20.92	797,377	+0.35(+1.70%)
Feb 10, 2005	20.64	20.64	20.43	20.57	396,119	+0.12(+0.59%)
Feb 09, 2005	20.60	20.66	20.45	20.45	645,353	-0.07(-0.36%)
Feb 08, 2005	20.92	20.96	20.45	20.53	1,205,701	-0.40(-1.90%)
Feb 07, 2005	20.86	21.02	20.71	20.92	1,198,421	+0.07(+0.31%)
Feb 04, 2005	20.31	20.89	20.31	20.86	1,287,066	+0.56(+2.74%)
Feb 03, 2005	20.29	20.32	20.12	20.30	630,150	-0.04(-0.21%)
Feb 02, 2005	20.41	20.46	20.26	20.34	539,792	-0.07(-0.32%)
Feb 01, 2005	20.15	20.43	20.12	20.41	941,907	+0.31(+1.53%)
Jan 31, 2005	19.87	20.24	19.87	20.10	1,408,685	+0.29(+1.46%)
Jan 28, 2005	19.99	20.05	19.71	19.81	1,794,313	-0.16(-0.82%)
Jan 27, 2005	19.96	20.19	19.94	19.97	1,209,769	+0.01(+0.07%)
Jan 26, 2005	20.04	20.18	19.87	19.96	1,388,558	-0.02(-0.09%)
Jan 25, 2005	20.13	20.30	19.91	19.98	1,427,314	-0.15(-0.74%)
Jan 24, 2005	20.04	20.28	19.92	20.13	1,569,703	-0.35(-1.71%)
Jan 21, 2005	20.91	20.91	20.48	20.48	1,345,949	-0.31(-1.50%)
Jan 20, 2005	20.74	20.95	20.57	20.79	1,197,993	+0.05(+0.23%)
Jan 19, 2005	20.71	21.01	20.68	20.75	799,090	+0.07(+0.32%)
Jan 18, 2005	20.71	20.88	20.59	20.68	1,241,245	-0.02(-0.11%)
Jan 14, 2005	20.88	21.00	20.70	20.70	1,926,852	-0.17(-0.81%)
Jan 13, 2005	21.16	21.53	20.85	20.87	1,815,511	-0.33(-1.54%)
Jan 12, 2005	20.78	21.37	20.78	21.20	3,498,483	+0.92(+4.54%)
Jan 11, 2005	20.53	20.53	20.26	20.28	871,676	-0.27(-1.30%)
Jan 10, 2005	20.48	20.74	20.46	20.54	641,499	-0.00(-0.02%)
Jan 07, 2005	20.55	20.57	20.44	20.55	786,243	+0.00(+0.00%)
Jan 06, 2005	20.53	20.61	20.27	20.55	1,063,955	+0.00(+0.00%)
Jan 05, 2005	20.42	20.60	20.26	20.55	1,990,874	+0.13(+0.64%)
Jan 04, 2005	20.55	20.62	20.32	20.42	1,083,225	-0.13(-0.64%)
Jan 03, 2005	20.78	20.81	20.41	20.55	1,509,535	-0.23(-1.12%)
Dec 31, 2004	20.83	20.91	20.65	20.78	901,439	-0.07(-0.36%)
Dec 30, 2004	20.72	20.89	20.58	20.86	1,044,470	+0.09(+0.43%)
Dec 29, 2004	20.60	20.81	20.51	20.77	2,488,914	-0.02(-0.09%)
Dec 28, 2004	20.40	20.79	20.20	20.79	6,838,304	-0.55(-2.58%)
Dec 27, 2004	21.46	21.51	21.25	21.34	711,944	-0.05(-0.24%)
Dec 23, 2004	21.43	21.46	21.32	21.39	604,884	-0.04(-0.20%)
Dec 22, 2004	21.55	21.67	21.41	21.43	610,880	-0.17(-0.78%)
Dec 21, 2004	21.25	21.67	21.25	21.60	1,078,943	+0.42(+1.98%)
Dec 20, 2004	21.60	21.60	21.11	21.18	1,224,329	-0.45(-2.07%)
Dec 17, 2004	21.81	21.81	21.45	21.63	2,020,208	-0.28(-1.30%)
Dec 16, 2004	22.28	22.35	21.88	21.91	1,640,790	-0.48(-2.15%)
Dec 15, 2004	22.54	22.57	22.38	22.39	860,114	-0.17(-0.75%)
Dec 14, 2004	22.39	22.58	22.32	22.56	1,045,326	+0.14(+0.65%)
Dec 13, 2004	22.65	22.65	22.16	22.42	1,889,810	-0.24(-1.05%)
Dec 10, 2004	22.32	22.66	22.11	22.66	905,721	+0.34(+1.51%)
Dec 09, 2004	21.82	22.32	21.79	22.32	1,591,543	+0.50(+2.31%)
Dec 08, 2004	21.27	21.82	21.23	21.82	1,338,669	+0.57(+2.68%)
Dec 07, 2004	21.23	21.39	21.21	21.25	710,659	+0.02(+0.09%)
Dec 06, 2004	21.27	21.27	21.05	21.23	391,836	-0.09(-0.42%)
Dec 03, 2004	21.13	21.34	21.03	21.32	1,059,672	+0.14(+0.64%)
Dec 02, 2004	21.23	21.32	21.09	21.18	1,410,398	-0.10(-0.46%)
Dec 01, 2004	21.26	21.39	21.11	21.28	1,583,192	+0.02(+0.09%)
Nov 30, 2004	21.32	21.32	21.15	21.26	904,222	-0.06(-0.28%)
Nov 29, 2004	21.46	21.51	21.17	21.32	303,620	-0.14(-0.65%)
Nov 26, 2004	21.37	21.55	21.37	21.46	68,946	+0.07(+0.33%)
Nov 24, 2004	21.32	21.52	21.23	21.39	503,606	+0.10(+0.48%)
Nov 23, 2004	21.13	21.41	21.02	21.29	733,570	+0.09(+0.44%)
Nov 22, 2004	21.26	21.46	21.04	21.19	816,434	-0.18(-0.85%)
Nov 19, 2004	21.10	21.62	20.93	21.38	1,551,503	+0.28(+1.31%)
Nov 18, 2004	20.85	21.13	20.78	21.10	852,405	+0.33(+1.60%)
Nov 17, 2004	20.88	21.01	20.62	20.77	1,276,574	-0.07(-0.34%)
Nov 16, 2004	21.20	21.25	20.80	20.84	820,930	-0.29(-1.37%)
Nov 15, 2004	21.13	21.18	20.99	21.13	707,447	-0.03(-0.13%)
Nov 12, 2004	21.19	21.20	20.98	21.16	862,255	-0.03(-0.13%)
Nov 11, 2004	20.92	21.24	20.64	21.18	1,002,717	+0.26(+1.25%)
Nov 10, 2004	21.02	21.18	20.88	20.92	1,380,850	-0.09(-0.44%)
Nov 09, 2004	21.06	21.19	20.83	21.02	1,997,083	+0.12(+0.56%)
Nov 08, 2004	20.85	20.91	20.65	20.90	972,526	+0.13(+0.61%)
Nov 05, 2004	20.53	20.81	20.41	20.77	844,483	+0.31(+1.53%)
Nov 04, 2004	20.13	20.65	20.06	20.46	1,268,866	+0.33(+1.65%)
Nov 03, 2004	19.76	20.16	19.76	20.13	1,595,183	+0.63(+3.21%)
Nov 02, 2004	19.53	19.84	19.46	19.50	989,013	-0.02(-0.12%)
Nov 01, 2004	19.44	19.63	19.41	19.53	761,833	+0.12(+0.60%)
Oct 29, 2004	19.38	19.53	19.26	19.41	796,306	+0.01(+0.05%)
Oct 28, 2004	19.57	19.68	19.34	19.40	1,638,863	-0.22(-1.12%)
Oct 27, 2004	18.97	19.64	18.97	19.62	2,435,598	+0.68(+3.60%)
Oct 26, 2004	18.96	19.10	18.89	18.94	1,438,876	+0.02(+0.12%)
Oct 25, 2004	19.20	19.20	18.87	18.91	1,314,259	-0.32(-1.65%)
Oct 22, 2004	18.63	19.44	18.63	19.23	4,389,002	+0.61(+3.29%)
Oct 21, 2004	19.10	19.10	18.47	18.62	1,587,046	-0.48(-2.49%)
Oct 20, 2004	19.27	19.33	18.96	19.10	2,278,435	-0.15(-0.78%)
Oct 19, 2004	19.85	19.85	19.01	19.25	2,189,576	-0.60(-3.04%)
Oct 18, 2004	19.83	19.91	19.75	19.85	571,696	+0.02(+0.09%)
Oct 15, 2004	19.69	19.98	19.45	19.83	1,336,528	+0.21(+1.10%)
Oct 14, 2004	19.94	20.03	19.58	19.62	1,268,010	-0.26(-1.29%)
Oct 13, 2004	19.90	20.22	19.83	19.87	1,055,176	-0.50(-2.45%)
Oct 12, 2004	20.48	20.55	20.24	20.37	522,235	-0.15(-0.73%)
Oct 11, 2004	20.63	20.76	20.46	20.52	278,996	-0.11(-0.54%)
Oct 08, 2004	20.67	20.88	20.51	20.63	404,898	-0.03(-0.16%)
Oct 07, 2004	20.56	20.81	20.46	20.67	729,930	+0.12(+0.59%)
Oct 06, 2004	20.24	20.55	20.19	20.54	904,222	+0.30(+1.50%)
Oct 05, 2004	20.07	20.31	19.96	20.24	1,278,073	+0.17(+0.86%)
Oct 04, 2004	20.36	20.38	20.03	20.07	768,899	-0.26(-1.26%)
Oct 01, 2004	20.43	20.46	20.25	20.33	1,044,684	+0.01(+0.05%)
Sep 30, 2004	20.09	20.41	20.09	20.32	1,015,778	+0.22(+1.12%)
Sep 29, 2004	20.10	20.27	19.99	20.09	1,118,127	-0.01(-0.05%)
Sep 28, 2004	19.71	20.16	19.64	20.10	775,323	+0.47(+2.38%)
Sep 27, 2004	20.05	20.05	19.59	19.63	959,679	-0.41(-2.05%)
Sep 24, 2004	20.11	20.17	20.02	20.05	764,403	+0.00(+0.02%)
Sep 23, 2004	19.98	20.11	19.96	20.04	608,739	+0.06(+0.30%)
Sep 22, 2004	20.05	20.18	19.88	19.98	861,184	-0.11(-0.53%)
Sep 21, 2004	20.19	20.26	20.00	20.09	514,526	-0.06(-0.30%)
Sep 20, 2004	20.31	20.43	20.06	20.15	591,823	-0.16(-0.78%)
Sep 17, 2004	20.32	20.39	20.08	20.31	637,859	-0.03(-0.14%)
Sep 16, 2004	20.37	20.44	20.29	20.33	593,964	-0.04(-0.18%)
Sep 15, 2004	20.29	20.58	20.23	20.37	1,184,289	-0.02(-0.11%)
Sep 14, 2004	20.95	20.95	20.26	20.40	1,954,688	-0.61(-2.91%)
Sep 13, 2004	21.02	21.21	20.86	21.01	560,134	+0.05(+0.22%)
Sep 10, 2004	20.97	21.00	20.82	20.96	545,574	+0.01(+0.04%)
Sep 09, 2004	20.90	21.11	20.90	20.95	963,319	+0.06(+0.29%)
Sep 08, 2004	21.32	21.33	20.85	20.89	733,998	-0.44(-2.06%)
Sep 07, 2004	21.30	21.52	21.27	21.33	547,072	+0.14(+0.66%)
Sep 03, 2004	21.11	21.32	20.95	21.19	324,817	+0.08(+0.38%)
Sep 02, 2004	21.09	21.13	20.94	21.11	349,013	+0.03(+0.13%)
Sep 01, 2004	20.98	21.18	20.97	21.08	707,447	+0.04(+0.20%)
Aug 31, 2004	20.71	21.07	20.71	21.04	757,551	+0.42(+2.04%)
Aug 30, 2004	20.69	20.78	20.60	20.62	404,898	-0.17(-0.81%)
Aug 27, 2004	20.90	20.92	20.77	20.79	434,874	-0.13(-0.63%)
Aug 26, 2004	20.57	21.07	20.57	20.92	1,165,019	+0.39(+1.89%)
Aug 25, 2004	20.50	20.59	20.39	20.53	458,213	+0.07(+0.32%)
Aug 24, 2004	20.88	20.96	20.47	20.47	712,372	-0.22(-1.06%)
Aug 23, 2004	20.24	20.75	20.21	20.68	1,351,944	+0.57(+2.81%)
Aug 20, 2004	20.17	20.38	20.11	20.12	502,964	-0.02(-0.09%)
Aug 19, 2004	20.27	20.36	20.00	20.14	1,675,905	-0.43(-2.07%)
Aug 18, 2004	20.36	20.61	20.23	20.56	726,290	+0.13(+0.62%)
Aug 17, 2004	20.42	20.59	20.37	20.44	555,851	+0.02(+0.09%)
Aug 16, 2004	20.08	20.56	20.08	20.42	1,023,700	+0.45(+2.25%)
Aug 13, 2004	20.12	20.27	19.92	19.97	992,867	-0.14(-0.72%)
Aug 12, 2004	20.66	20.66	20.06	20.11	1,135,256	-0.57(-2.73%)
Aug 11, 2004	20.41	20.78	20.27	20.68	591,181	+0.12(+0.59%)
Aug 10, 2004	20.43	20.59	20.32	20.56	577,263	+0.17(+0.85%)
Aug 09, 2004	20.36	20.48	20.18	20.39	747,059	+0.05(+0.25%)
Aug 06, 2004	20.77	20.77	20.29	20.33	635,075	-0.55(-2.64%)
Aug 05, 2004	21.09	21.30	20.88	20.89	379,632	-0.25(-1.19%)
Aug 04, 2004	21.11	21.22	20.96	21.14	422,884	-0.04(-0.20%)
Aug 03, 2004	21.42	21.65	21.13	21.18	591,823	-0.24(-1.13%)
Aug 02, 2004	21.11	21.50	20.93	21.42	610,880	+0.17(+0.79%)
Jul 30, 2004	21.27	21.34	21.07	21.25	361,432	-0.09(-0.42%)
Jul 29, 2004	21.28	21.38	21.04	21.34	663,553	+0.06(+0.29%)
Jul 28, 2004	21.62	21.63	20.88	21.28	1,252,807	-0.25(-1.15%)
Jul 27, 2004	21.83	21.83	21.34	21.53	1,476,347	+0.05(+0.24%)
Jul 26, 2004	21.55	21.67	21.11	21.48	2,414,400	+0.43(+2.04%)
Jul 23, 2004	21.11	21.39	20.46	21.05	2,705,387	+0.05(+0.24%)
Jul 22, 2004	20.82	21.11	20.70	21.00	1,031,837	+0.13(+0.63%)
Jul 21, 2004	21.02	21.02	20.72	20.87	1,140,181	-0.21(-1.02%)
Jul 20, 2004	21.18	21.18	20.96	21.08	569,555	+0.00(+0.00%)
Jul 19, 2004	20.99	21.12	20.89	21.08	631,649	+0.07(+0.36%)
Jul 16, 2004	21.04	21.07	20.89	21.01	987,300	+0.01(+0.07%)
Jul 15, 2004	21.02	21.05	20.88	20.99	574,051	-0.06(-0.27%)
Jul 14, 2004	20.58	21.22	20.58	21.05	1,552,145	+0.58(+2.85%)
Jul 13, 2004	20.41	20.55	20.41	20.47	742,134	-0.01(-0.07%)
Jul 12, 2004	20.73	20.76	20.43	20.48	1,039,117	-0.27(-1.31%)
Jul 09, 2004	20.66	20.87	20.62	20.75	380,916	+0.11(+0.52%)
Jul 08, 2004	20.81	20.82	20.53	20.64	578,762	-0.20(-0.94%)
Jul 07, 2004	20.72	21.01	20.72	20.84	481,338	+0.12(+0.56%)
Jul 06, 2004	21.07	21.07	20.65	20.72	650,063	-0.37(-1.77%)
Jul 02, 2004	21.23	21.23	21.01	21.10	253,730	-0.14(-0.68%)
Jul 01, 2004	21.43	21.54	20.99	21.24	664,624	-0.19(-0.89%)
Jun 30, 2004	20.83	21.46	20.83	21.43	1,449,582	+0.63(+3.01%)
Jun 29, 2004	20.60	20.83	20.58	20.81	696,955	+0.21(+1.02%)
Jun 28, 2004	20.88	20.88	20.50	20.60	660,341	-0.22(-1.08%)
Jun 25, 2004	20.64	20.95	20.64	20.82	827,354	+0.13(+0.63%)
Jun 24, 2004	20.62	20.70	20.57	20.69	750,271	+0.06(+0.29%)
Jun 23, 2004	20.68	20.74	20.54	20.63	577,263	-0.03(-0.14%)
Jun 22, 2004	20.74	20.82	20.50	20.66	598,675	-0.09(-0.43%)
Jun 21, 2004	21.04	21.04	20.69	20.75	562,061	-0.34(-1.62%)
Jun 18, 2004	21.13	21.13	20.97	21.09	990,726	+0.07(+0.31%)
Jun 17, 2004	20.67	21.04	20.60	21.02	691,174	+0.32(+1.53%)
Jun 16, 2004	20.55	20.78	20.49	20.70	498,253	+0.10(+0.48%)
Jun 15, 2004	20.64	20.80	20.49	20.61	557,778	+0.01(+0.07%)
Jun 14, 2004	20.60	20.75	20.51	20.59	1,030,552	-0.04(-0.20%)
Jun 10, 2004	20.81	20.96	20.61	20.63	769,970	-0.19(-0.90%)
Jun 09, 2004	20.78	20.85	20.76	20.82	827,782	+0.04(+0.18%)
Jun 08, 2004	20.78	20.78	20.60	20.78	720,723	-0.11(-0.54%)
Jun 07, 2004	20.72	20.96	20.61	20.89	335,309	+0.18(+0.88%)
Jun 04, 2004	20.76	20.87	20.68	20.71	292,485	+0.00(+0.00%)
Jun 03, 2004	20.85	20.95	20.67	20.71	831,422	-0.18(-0.85%)
Jun 02, 2004	20.74	21.01	20.70	20.89	907,648	+0.32(+1.57%)
Jun 01, 2004	20.48	20.80	20.45	20.57	859,900	+0.01(+0.07%)
May 28, 2004	20.45	20.63	20.31	20.55	757,337	+0.24(+1.17%)
May 27, 2004	20.23	20.43	20.20	20.32	844,697	+0.03(+0.16%)
May 26, 2004	20.36	20.38	20.09	20.28	659,271	+0.09(+0.46%)
May 25, 2004	20.06	20.24	19.94	20.19	624,583	+0.16(+0.82%)
May 24, 2004	20.08	20.30	19.91	20.03	523,305	-0.01(-0.05%)
May 21, 2004	19.97	20.22	19.95	20.04	481,124	+0.05(+0.23%)
May 20, 2004	19.96	20.06	19.66	19.99	641,927	+0.04(+0.19%)
May 19, 2004	20.27	20.29	19.92	19.95	579,618	-0.17(-0.84%)
May 18, 2004	20.21	20.26	20.08	20.12	444,081	-0.06(-0.28%)
May 17, 2004	20.39	20.39	20.00	20.18	713,871	-0.31(-1.53%)
May 14, 2004	20.50	20.65	20.26	20.49	446,223	-0.04(-0.18%)
May 13, 2004	20.36	20.70	20.34	20.53	788,384	+0.14(+0.69%)
May 12, 2004	20.24	20.46	20.16	20.39	1,153,028	+0.16(+0.81%)
May 11, 2004	20.01	20.34	20.01	20.22	1,446,584	+0.33(+1.64%)
May 10, 2004	20.29	20.29	19.74	19.90	1,029,696	-0.41(-2.00%)
May 07, 2004	20.38	20.63	20.27	20.30	1,111,703	-0.07(-0.37%)
May 06, 2004	20.69	20.69	20.25	20.38	1,105,494	-0.36(-1.73%)
May 05, 2004	20.60	20.85	20.58	20.74	871,676	+0.11(+0.52%)
May 04, 2004	20.68	20.75	20.53	20.63	620,087	-0.06(-0.27%)

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.