Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	14.87	14.96	14.63	14.93	2,814,733	+0.19(+1.29%)
Apr 28, 2005	14.92	15.00	14.73	14.74	2,726,299	-0.31(-2.08%)
Apr 27, 2005	14.93	15.09	14.70	15.05	2,221,803	+0.08(+0.52%)
Apr 26, 2005	15.28	15.28	14.97	14.97	2,187,552	-0.32(-2.08%)
Apr 25, 2005	15.27	15.37	15.22	15.29	2,496,931	+0.13(+0.88%)
Apr 22, 2005	15.54	15.54	14.98	15.16	3,462,127	-0.25(-1.61%)
Apr 21, 2005	15.48	15.48	15.33	15.41	5,970,850	+0.08(+0.53%)
Apr 20, 2005	15.64	15.73	15.32	15.32	3,009,288	-0.31(-2.00%)
Apr 19, 2005	15.76	15.85	15.51	15.64	4,646,303	+0.28(+1.81%)
Apr 18, 2005	15.15	15.48	15.04	15.36	6,347,888	+0.21(+1.38%)
Apr 15, 2005	15.56	15.60	15.15	15.15	5,099,703	-0.36(-2.34%)
Apr 14, 2005	15.88	15.90	15.44	15.51	3,843,096	-0.36(-2.29%)
Apr 13, 2005	16.25	16.26	15.84	15.88	2,946,401	-0.37(-2.29%)
Apr 12, 2005	16.06	16.30	15.97	16.25	2,574,136	+0.18(+1.11%)
Apr 11, 2005	16.08	16.11	16.02	16.07	1,652,174	-0.03(-0.17%)
Apr 08, 2005	16.24	16.27	16.10	16.10	1,686,425	-0.14(-0.85%)
Apr 07, 2005	16.11	16.26	16.05	16.24	6,029,525	+0.16(+1.01%)
Apr 06, 2005	16.17	16.23	16.03	16.07	2,521,637	-0.05(-0.31%)
Apr 05, 2005	15.93	16.13	15.92	16.12	2,756,619	+0.20(+1.24%)
Apr 04, 2005	15.91	15.95	15.77	15.93	2,246,789	+0.03(+0.18%)
Apr 01, 2005	16.04	16.07	15.85	15.90	3,280,767	-0.05(-0.30%)
Mar 31, 2005	15.96	16.06	15.90	15.95	2,875,093	-0.02(-0.11%)
Mar 30, 2005	15.87	16.03	15.77	15.96	3,631,135	+0.20(+1.25%)
Mar 29, 2005	16.10	16.17	15.76	15.77	5,175,785	-0.40(-2.45%)
Mar 28, 2005	16.32	16.32	16.13	16.16	5,392,799	-0.15(-0.94%)
Mar 24, 2005	16.39	16.47	16.29	16.31	2,861,055	-0.07(-0.44%)
Mar 23, 2005	16.38	16.45	16.30	16.39	3,495,255	+0.00(+0.02%)
Mar 22, 2005	16.40	16.56	16.35	16.38	2,494,685	-0.04(-0.22%)
Mar 21, 2005	16.45	16.50	16.36	16.42	2,791,431	-0.04(-0.22%)
Mar 18, 2005	16.61	16.68	16.45	16.45	7,461,597	-0.13(-0.79%)
Mar 17, 2005	16.61	16.65	16.53	16.58	2,445,274	-0.07(-0.43%)
Mar 16, 2005	16.66	16.70	16.54	16.66	4,037,651	-0.14(-0.82%)
Mar 15, 2005	16.67	16.86	16.61	16.79	4,692,345	+0.24(+1.44%)
Mar 14, 2005	16.57	16.68	16.53	16.55	2,985,986	-0.02(-0.13%)
Mar 11, 2005	16.57	16.67	16.52	16.58	2,879,304	-0.03(-0.18%)
Mar 10, 2005	16.58	16.61	16.44	16.61	3,227,145	+0.14(+0.88%)
Mar 09, 2005	16.47	16.57	16.38	16.46	2,602,491	-0.07(-0.41%)
Mar 08, 2005	16.54	16.63	16.49	16.53	2,346,172	-0.07(-0.40%)
Mar 07, 2005	16.67	16.69	16.56	16.60	2,502,265	-0.08(-0.48%)
Mar 04, 2005	16.39	16.71	16.28	16.68	3,921,704	+0.41(+2.50%)
Mar 03, 2005	16.21	16.32	16.14	16.27	3,275,152	+0.10(+0.61%)
Mar 02, 2005	16.15	16.17	16.06	16.17	3,868,643	-0.09(-0.53%)
Mar 01, 2005	16.03	16.27	16.02	16.26	2,599,403	+0.27(+1.70%)
Feb 28, 2005	15.98	16.09	15.91	15.98	3,113,163	-0.12(-0.77%)
Feb 25, 2005	15.96	16.14	15.96	16.11	3,160,609	+0.09(+0.58%)
Feb 24, 2005	16.03	16.05	15.90	16.02	3,746,520	-0.04(-0.22%)
Feb 23, 2005	15.93	16.09	15.87	16.05	2,901,763	+0.12(+0.77%)
Feb 22, 2005	16.30	16.30	15.93	15.93	3,698,794	-0.37(-2.25%)
Feb 18, 2005	16.28	16.32	16.23	16.30	4,430,130	+0.06(+0.37%)
Feb 17, 2005	16.08	16.26	15.94	16.24	5,304,365	+0.40(+2.55%)
Feb 16, 2005	15.58	15.86	15.58	15.83	2,435,448	+0.10(+0.66%)
Feb 15, 2005	15.84	15.87	15.68	15.73	1,809,110	-0.08(-0.51%)
Feb 14, 2005	15.89	15.91	15.77	15.81	1,457,338	-0.04(-0.25%)
Feb 11, 2005	15.71	15.98	15.61	15.85	3,089,300	+0.14(+0.90%)
Feb 10, 2005	15.49	15.77	15.48	15.71	3,042,977	+0.23(+1.47%)
Feb 09, 2005	15.64	15.65	15.45	15.48	2,991,320	-0.18(-1.13%)
Feb 08, 2005	15.70	15.72	15.51	15.65	2,649,375	+0.10(+0.66%)
Feb 07, 2005	15.58	15.59	15.48	15.55	2,578,908	-0.03(-0.21%)
Feb 04, 2005	15.48	15.58	15.41	15.58	2,415,235	+0.06(+0.39%)
Feb 03, 2005	15.54	15.57	15.45	15.52	2,406,251	-0.08(-0.50%)
Feb 02, 2005	15.57	15.61	15.50	15.60	3,114,567	-0.03(-0.17%)
Feb 01, 2005	15.49	15.72	15.42	15.63	3,646,856	+0.14(+0.89%)
Jan 31, 2005	15.46	15.56	15.36	15.49	3,584,812	+0.03(+0.22%)
Jan 28, 2005	15.36	15.46	15.24	15.46	3,496,658	+0.09(+0.61%)
Jan 27, 2005	15.32	15.47	15.25	15.36	7,696,018	-0.13(-0.85%)
Jan 26, 2005	15.58	15.66	15.44	15.49	4,474,207	-0.09(-0.56%)
Jan 25, 2005	15.58	15.77	15.57	15.58	3,599,411	+0.03(+0.22%)
Jan 24, 2005	15.66	15.82	15.55	15.55	4,192,060	-0.07(-0.46%)
Jan 21, 2005	15.89	15.97	15.62	15.62	5,816,441	-0.30(-1.90%)
Jan 20, 2005	16.25	16.25	15.89	15.92	3,925,915	-0.33(-2.03%)
Jan 19, 2005	16.24	16.37	16.22	16.25	3,025,571	-0.02(-0.13%)
Jan 18, 2005	16.32	16.38	16.06	16.27	4,695,714	-0.04(-0.26%)
Jan 14, 2005	16.08	16.35	16.07	16.32	3,151,906	+0.24(+1.51%)
Jan 13, 2005	16.21	16.24	16.03	16.07	2,815,014	-0.14(-0.85%)
Jan 12, 2005	16.14	16.21	16.08	16.21	3,927,880	+0.02(+0.11%)
Jan 11, 2005	16.19	16.27	16.15	16.19	4,990,775	-0.06(-0.37%)
Jan 10, 2005	16.21	16.35	16.19	16.25	4,686,168	+0.04(+0.26%)
Jan 07, 2005	16.25	16.26	16.04	16.21	4,760,846	-0.02(-0.12%)
Jan 06, 2005	16.50	16.53	16.22	16.23	5,729,411	-0.18(-1.07%)
Jan 05, 2005	16.30	16.60	16.30	16.41	4,768,426	+0.10(+0.59%)
Jan 04, 2005	16.46	16.50	16.23	16.31	3,856,571	-0.10(-0.63%)
Jan 03, 2005	16.57	16.60	16.32	16.41	3,343,373	-0.09(-0.56%)
Dec 31, 2004	16.55	16.62	16.50	16.51	1,208,319	-0.04(-0.24%)
Dec 30, 2004	16.63	16.67	16.47	16.55	1,243,693	-0.02(-0.11%)
Dec 29, 2004	16.56	16.60	16.49	16.56	1,359,359	-0.07(-0.41%)
Dec 28, 2004	16.63	16.70	16.55	16.63	2,177,445	+0.05(+0.30%)
Dec 27, 2004	16.70	16.78	16.58	16.58	2,281,320	-0.12(-0.70%)
Dec 23, 2004	16.68	16.74	16.62	16.70	1,917,758	+0.06(+0.33%)
Dec 22, 2004	16.54	16.65	16.53	16.64	2,509,565	+0.06(+0.34%)
Dec 21, 2004	16.61	16.72	16.44	16.59	3,383,519	+0.07(+0.41%)
Dec 20, 2004	16.33	16.57	16.33	16.52	3,483,183	+0.19(+1.15%)
Dec 17, 2004	16.21	16.37	16.20	16.33	7,591,862	-0.03(-0.17%)
Dec 16, 2004	16.46	16.49	16.27	16.36	4,647,145	-0.06(-0.35%)
Dec 15, 2004	16.64	16.66	16.38	16.42	5,030,640	-0.22(-1.31%)
Dec 14, 2004	16.71	16.72	16.59	16.63	3,546,911	-0.07(-0.43%)
Dec 13, 2004	16.76	16.78	16.61	16.71	2,532,024	+0.02(+0.13%)
Dec 10, 2004	16.78	16.90	16.68	16.68	2,166,777	-0.14(-0.80%)
Dec 09, 2004	16.78	16.91	16.60	16.82	2,950,613	-0.01(-0.08%)
Dec 08, 2004	16.81	16.88	16.72	16.83	2,370,597	+0.08(+0.49%)
Dec 07, 2004	16.92	16.99	16.74	16.75	3,297,331	-0.14(-0.81%)
Dec 06, 2004	16.80	16.97	16.77	16.89	2,137,018	-0.04(-0.21%)
Dec 03, 2004	16.87	17.13	16.84	16.92	3,953,989	-0.01(-0.04%)
Dec 02, 2004	17.01	17.01	16.84	16.93	3,071,894	-0.10(-0.59%)
Dec 01, 2004	16.87	17.07	16.79	17.03	2,791,712	+0.25(+1.49%)
Nov 30, 2004	16.83	16.95	16.76	16.78	3,741,747	-0.18(-1.06%)
Nov 29, 2004	17.11	17.14	16.76	16.96	2,557,572	-0.09(-0.50%)
Nov 26, 2004	17.04	17.12	17.00	17.05	1,022,748	+0.02(+0.14%)
Nov 24, 2004	17.05	17.08	16.97	17.02	1,528,086	+0.04(+0.22%)
Nov 23, 2004	17.08	17.10	16.92	16.99	2,352,629	-0.11(-0.64%)
Nov 22, 2004	16.93	17.10	16.87	17.10	2,220,399	+0.20(+1.17%)
Nov 19, 2004	17.04	17.05	16.82	16.90	2,672,677	-0.15(-0.86%)
Nov 18, 2004	16.88	17.07	16.86	17.04	2,532,866	+0.18(+1.06%)
Nov 17, 2004	16.74	17.01	16.73	16.87	2,697,663	+0.06(+0.37%)
Nov 16, 2004	16.97	16.99	16.78	16.80	3,462,127	-0.21(-1.26%)
Nov 15, 2004	17.09	17.19	16.96	17.02	2,904,851	-0.08(-0.45%)
Nov 12, 2004	16.95	17.09	16.87	17.09	2,066,832	+0.10(+0.57%)
Nov 11, 2004	16.74	17.05	16.73	17.00	2,912,712	+0.28(+1.69%)
Nov 10, 2004	16.89	16.89	16.71	16.71	3,037,082	-0.11(-0.62%)
Nov 09, 2004	16.90	16.91	16.80	16.82	2,991,601	-0.04(-0.22%)
Nov 08, 2004	16.87	16.90	16.83	16.86	3,987,679	-0.02(-0.14%)
Nov 05, 2004	16.86	17.07	16.81	16.88	4,381,000	+0.02(+0.12%)
Nov 04, 2004	16.55	16.86	16.50	16.86	3,488,798	+0.40(+2.40%)
Nov 03, 2004	16.27	16.50	16.26	16.47	3,936,303	+0.26(+1.59%)
Nov 02, 2004	16.30	16.55	16.19	16.21	3,594,919	-0.12(-0.75%)
Nov 01, 2004	16.41	16.47	16.27	16.33	2,602,772	-0.11(-0.64%)
Oct 29, 2004	16.23	16.46	16.21	16.43	2,389,407	+0.21(+1.31%)
Oct 28, 2004	16.12	16.33	16.03	16.22	2,304,903	+0.04(+0.22%)
Oct 27, 2004	16.04	16.24	15.92	16.19	2,415,796	+0.11(+0.65%)
Oct 26, 2004	15.92	16.08	15.81	16.08	2,678,291	+0.18(+1.14%)
Oct 25, 2004	15.78	15.96	15.76	15.90	2,251,562	+0.03(+0.19%)
Oct 22, 2004	15.99	16.11	15.87	15.87	2,233,594	-0.11(-0.71%)
Oct 21, 2004	15.85	16.10	15.58	15.98	4,146,018	+0.11(+0.72%)
Oct 20, 2004	15.85	15.98	15.81	15.87	3,761,680	+0.04(+0.27%)
Oct 19, 2004	16.15	16.29	15.81	15.83	5,505,939	-0.31(-1.91%)
Oct 18, 2004	16.21	16.21	15.90	16.14	5,137,042	-0.12(-0.76%)
Oct 15, 2004	16.22	16.34	16.12	16.26	3,736,413	+0.17(+1.05%)
Oct 14, 2004	16.26	16.26	16.00	16.09	4,278,248	-0.11(-0.68%)
Oct 13, 2004	16.59	16.68	16.15	16.20	4,408,232	-0.28(-1.71%)
Oct 12, 2004	16.56	16.57	16.42	16.48	2,690,363	-0.13(-0.76%)
Oct 11, 2004	16.65	16.73	16.61	16.61	1,164,523	-0.00(-0.01%)
Oct 08, 2004	16.78	16.84	16.55	16.61	2,199,624	-0.18(-1.06%)
Oct 07, 2004	16.95	16.99	16.79	16.79	2,222,926	-0.17(-1.02%)
Oct 06, 2004	16.71	16.97	16.71	16.96	3,252,131	+0.24(+1.45%)
Oct 05, 2004	16.84	16.85	16.69	16.72	3,347,022	-0.09(-0.51%)
Oct 04, 2004	16.96	17.21	16.80	16.80	5,331,036	-0.06(-0.37%)
Oct 01, 2004	16.70	16.91	16.65	16.87	3,853,764	+0.27(+1.64%)
Sep 30, 2004	16.48	16.69	16.40	16.59	3,912,439	+0.11(+0.68%)
Sep 29, 2004	16.23	16.51	16.22	16.48	2,994,128	+0.20(+1.26%)
Sep 28, 2004	16.09	16.36	16.01	16.28	2,627,196	+0.14(+0.87%)
Sep 27, 2004	16.24	16.24	16.09	16.14	2,526,971	-0.13(-0.79%)
Sep 24, 2004	16.12	16.34	16.08	16.26	2,455,100	+0.12(+0.76%)
Sep 23, 2004	16.26	16.31	16.12	16.14	3,317,544	-0.15(-0.92%)
Sep 22, 2004	16.48	16.48	16.26	16.29	2,842,807	-0.19(-1.12%)
Sep 21, 2004	16.39	16.54	16.39	16.48	3,079,474	+0.19(+1.17%)
Sep 20, 2004	16.27	16.43	16.26	16.29	2,991,320	-0.10(-0.61%)
Sep 17, 2004	16.53	16.53	16.26	16.39	5,902,910	+0.18(+1.11%)
Sep 16, 2004	16.03	16.27	15.93	16.21	6,483,207	+0.45(+2.84%)
Sep 15, 2004	15.72	15.80	15.59	15.76	4,795,377	+0.01(+0.09%)
Sep 14, 2004	15.99	16.00	15.63	15.74	5,558,999	-0.20(-1.28%)
Sep 13, 2004	15.88	16.15	15.87	15.95	3,828,778	+0.10(+0.65%)
Sep 10, 2004	15.93	15.95	15.68	15.85	4,697,679	-0.15(-0.92%)
Sep 09, 2004	16.15	16.15	15.84	15.99	6,018,857	-0.33(-2.00%)
Sep 08, 2004	16.47	16.51	16.32	16.32	2,845,334	-0.18(-1.10%)
Sep 07, 2004	16.64	16.69	16.43	16.50	3,729,395	-0.07(-0.40%)
Sep 03, 2004	16.53	16.65	16.49	16.57	1,951,166	+0.07(+0.45%)
Sep 02, 2004	16.34	16.53	16.27	16.49	1,913,546	+0.16(+0.96%)
Sep 01, 2004	16.30	16.44	16.19	16.34	2,068,236	+0.08(+0.47%)
Aug 31, 2004	16.26	16.47	16.10	16.26	2,432,641	+0.04(+0.25%)
Aug 30, 2004	16.39	16.39	16.22	16.22	1,437,967	-0.17(-1.06%)
Aug 27, 2004	16.38	16.40	16.26	16.39	1,332,408	+0.06(+0.35%)
Aug 26, 2004	16.26	16.40	16.23	16.34	1,865,820	+0.04(+0.25%)
Aug 25, 2004	16.19	16.40	15.99	16.29	2,594,068	+0.15(+0.93%)
Aug 24, 2004	16.21	16.33	16.06	16.14	4,305,480	+0.02(+0.15%)
Aug 23, 2004	16.20	16.28	16.11	16.12	2,354,594	-0.04(-0.26%)
Aug 20, 2004	15.98	16.22	15.92	16.16	3,141,799	+0.13(+0.83%)
Aug 19, 2004	16.20	16.29	15.90	16.03	3,740,344	-0.17(-1.07%)
Aug 18, 2004	16.01	16.23	15.91	16.20	3,708,900	+0.19(+1.20%)
Aug 17, 2004	15.98	16.12	15.97	16.01	3,395,591	+0.08(+0.51%)
Aug 16, 2004	15.66	16.06	15.58	15.93	4,225,468	+0.27(+1.69%)
Aug 13, 2004	15.73	15.96	15.57	15.66	3,411,032	-0.06(-0.41%)
Aug 12, 2004	15.96	15.96	15.65	15.73	3,335,231	-0.23(-1.45%)
Aug 11, 2004	15.91	16.01	15.74	15.96	2,991,601	+0.02(+0.14%)
Aug 10, 2004	15.68	15.94	15.68	15.93	3,265,326	+0.29(+1.82%)
Aug 09, 2004	15.59	15.77	15.59	15.65	2,383,511	+0.06(+0.37%)
Aug 06, 2004	15.85	15.85	15.53	15.59	4,047,477	-0.33(-2.07%)
Aug 05, 2004	16.22	16.24	15.90	15.92	3,899,806	-0.30(-1.82%)
Aug 04, 2004	16.03	16.26	16.02	16.22	3,749,047	+0.14(+0.86%)
Aug 03, 2004	16.05	16.11	15.91	16.08	4,344,504	+0.01(+0.09%)
Aug 02, 2004	16.12	16.12	15.97	16.06	3,486,271	-0.06(-0.35%)
Jul 30, 2004	16.09	16.18	15.96	16.12	3,983,467	+0.03(+0.18%)
Jul 29, 2004	15.95	16.16	15.91	16.09	3,828,497	+0.14(+0.90%)
Jul 28, 2004	15.74	16.02	15.73	15.95	3,820,636	+0.14(+0.91%)
Jul 27, 2004	15.64	15.81	15.61	15.80	3,663,420	+0.16(+1.05%)
Jul 26, 2004	15.45	15.67	15.44	15.64	4,878,758	+0.17(+1.12%)
Jul 23, 2004	15.53	15.64	15.35	15.47	4,321,202	-0.10(-0.66%)
Jul 22, 2004	15.45	15.71	15.45	15.57	7,452,614	+0.12(+0.78%)
Jul 21, 2004	15.99	16.07	15.39	15.45	11,546,694	-0.96(-5.83%)
Jul 20, 2004	16.49	16.53	16.30	16.41	2,746,793	-0.08(-0.48%)
Jul 19, 2004	16.69	16.75	16.39	16.48	3,572,740	-0.20(-1.21%)
Jul 16, 2004	16.63	16.76	16.60	16.69	2,854,318	+0.15(+0.93%)
Jul 15, 2004	16.55	16.64	16.47	16.53	2,549,992	-0.01(-0.08%)
Jul 14, 2004	16.47	16.61	16.41	16.55	2,718,999	+0.02(+0.14%)
Jul 13, 2004	16.53	16.57	16.50	16.52	1,657,789	-0.02(-0.11%)
Jul 12, 2004	16.64	16.67	16.47	16.54	2,900,359	-0.10(-0.61%)
Jul 09, 2004	16.58	16.71	16.53	16.64	3,402,609	+0.22(+1.33%)
Jul 08, 2004	16.44	16.53	16.24	16.42	2,887,726	-0.06(-0.37%)
Jul 07, 2004	16.53	16.73	16.48	16.48	3,109,794	-0.02(-0.10%)
Jul 06, 2004	16.62	16.64	16.43	16.50	2,816,979	-0.18(-1.06%)
Jul 02, 2004	16.92	16.92	16.62	16.68	3,407,382	-0.19(-1.10%)
Jul 01, 2004	17.19	17.20	16.74	16.86	4,686,168	-0.22(-1.27%)
Jun 30, 2004	16.97	17.11	16.85	17.08	2,715,630	+0.05(+0.30%)
Jun 29, 2004	16.96	17.07	16.96	17.03	3,085,650	+0.07(+0.44%)
Jun 28, 2004	17.19	17.22	16.94	16.95	3,485,429	-0.07(-0.39%)
Jun 25, 2004	16.92	17.18	16.88	17.02	5,463,266	+0.14(+0.80%)
Jun 24, 2004	16.74	16.89	16.74	16.88	3,120,743	+0.09(+0.55%)
Jun 23, 2004	16.53	16.82	16.48	16.79	2,609,790	+0.25(+1.49%)
Jun 22, 2004	16.49	16.60	16.46	16.54	3,643,206	+0.09(+0.56%)
Jun 21, 2004	16.49	16.59	16.43	16.45	2,183,060	-0.07(-0.43%)
Jun 18, 2004	16.36	16.64	16.36	16.52	2,663,974	+0.06(+0.35%)
Jun 17, 2004	16.41	16.50	16.37	16.47	3,220,126	+0.06(+0.35%)
Jun 16, 2004	16.38	16.47	16.23	16.41	5,165,397	-0.00(-0.01%)
Jun 15, 2004	16.70	16.70	16.38	16.41	7,200,225	-0.14(-0.87%)
Jun 14, 2004	16.67	16.71	16.54	16.55	2,828,208	-0.25(-1.46%)
Jun 10, 2004	16.79	16.87	16.76	16.80	2,756,619	-0.01(-0.03%)
Jun 09, 2004	16.81	16.94	16.76	16.81	5,762,538	+0.04(+0.21%)
Jun 08, 2004	16.74	16.80	16.62	16.77	3,697,390	+0.03(+0.17%)
Jun 07, 2004	16.48	16.85	16.48	16.74	3,858,256	+0.30(+1.85%)
Jun 04, 2004	16.56	16.60	16.43	16.44	3,377,623	-0.09(-0.55%)
Jun 03, 2004	16.55	16.61	16.48	16.53	3,747,362	-0.04(-0.27%)
Jun 02, 2004	16.26	16.65	16.26	16.57	5,058,995	+0.31(+1.92%)
Jun 01, 2004	16.03	16.30	16.01	16.26	4,558,430	+0.25(+1.58%)
May 28, 2004	15.99	16.04	15.95	16.01	3,450,055	+0.01(+0.09%)
May 27, 2004	15.98	16.08	15.86	15.99	6,379,612	+0.02(+0.11%)
May 26, 2004	15.96	16.06	15.93	15.98	5,512,677	-0.07(-0.44%)
May 25, 2004	15.74	16.11	15.70	16.05	7,004,547	+0.30(+1.92%)
May 24, 2004	15.62	15.76	15.62	15.74	5,014,357	+0.20(+1.32%)
May 21, 2004	15.46	15.55	15.43	15.54	3,834,673	+0.15(+0.98%)
May 20, 2004	15.27	15.44	15.22	15.39	4,132,823	+0.13(+0.86%)
May 19, 2004	15.35	15.55	15.23	15.26	3,173,523	+0.03(+0.21%)
May 18, 2004	15.09	15.29	15.09	15.22	2,943,032	+0.11(+0.74%)
May 17, 2004	15.14	15.14	14.90	15.11	2,364,140	-0.14(-0.95%)
May 14, 2004	15.30	15.37	15.00	15.26	3,254,096	+0.22(+1.47%)
May 13, 2004	15.10	15.23	15.02	15.04	3,221,811	-0.21(-1.36%)
May 12, 2004	15.00	15.25	14.80	15.24	4,701,328	+0.22(+1.49%)
May 11, 2004	14.95	15.07	14.87	15.02	5,519,134	+0.09(+0.63%)
May 10, 2004	15.25	15.25	14.81	14.92	4,793,131	-0.39(-2.55%)
May 07, 2004	15.41	15.62	15.21	15.31	6,036,263	-0.18(-1.18%)
May 06, 2004	15.57	15.59	15.38	15.50	2,065,148	-0.11(-0.67%)
May 05, 2004	15.54	15.67	15.46	15.60	2,457,346	+0.01(+0.07%)
May 04, 2004	15.53	15.76	15.45	15.59	2,852,633	+0.00(+0.02%)

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.