Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	17.65	17.67	17.43	17.63	396,583	+0.09(+0.51%)
Apr 28, 2005	17.72	17.73	17.54	17.54	360,038	-0.26(-1.46%)
Apr 27, 2005	17.73	17.83	17.58	17.80	240,927	+0.00(+0.03%)
Apr 26, 2005	17.90	18.05	17.80	17.80	292,813	-0.14(-0.79%)
Apr 25, 2005	17.84	17.98	17.84	17.94	192,652	+0.16(+0.91%)
Apr 22, 2005	17.92	17.92	17.66	17.78	168,739	-0.15(-0.83%)
Apr 21, 2005	17.70	17.94	17.68	17.93	1,249,757	+0.34(+1.93%)
Apr 20, 2005	17.90	17.90	17.57	17.59	260,779	-0.29(-1.62%)
Apr 19, 2005	17.74	17.89	17.74	17.88	136,706	+0.24(+1.34%)
Apr 18, 2005	17.62	17.69	17.53	17.64	556,299	+0.07(+0.39%)
Apr 15, 2005	17.82	17.88	17.55	17.57	325,748	-0.40(-2.22%)
Apr 14, 2005	18.23	18.23	17.94	17.97	251,304	-0.25(-1.39%)
Apr 13, 2005	18.43	18.44	18.20	18.22	194,005	-0.32(-1.71%)
Apr 12, 2005	18.39	18.54	18.24	18.54	339,284	+0.11(+0.61%)
Apr 11, 2005	18.51	18.51	18.37	18.43	133,548	-0.00(-0.02%)
Apr 08, 2005	18.61	18.61	18.43	18.43	228,294	-0.14(-0.75%)
Apr 07, 2005	18.49	18.59	18.46	18.57	175,056	+0.12(+0.67%)
Apr 06, 2005	18.43	18.54	18.42	18.45	264,389	+0.07(+0.39%)
Apr 05, 2005	18.36	18.42	18.34	18.38	173,702	+0.07(+0.38%)
Apr 04, 2005	18.29	18.35	18.19	18.31	170,093	-0.01(-0.05%)
Apr 01, 2005	18.52	18.54	18.23	18.32	178,214	-0.06(-0.33%)
Mar 31, 2005	18.37	18.44	18.34	18.38	235,513	+0.02(+0.13%)
Mar 30, 2005	18.18	18.35	18.18	18.35	120,915	+0.24(+1.33%)
Mar 29, 2005	18.32	18.43	18.09	18.11	480,953	-0.23(-1.24%)
Mar 28, 2005	18.40	18.42	18.32	18.34	182,726	+0.00(+0.00%)
Mar 24, 2005	18.38	18.42	18.32	18.34	132,645	+0.01(+0.04%)
Mar 23, 2005	18.29	18.38	18.26	18.33	215,662	-0.02(-0.11%)
Mar 22, 2005	18.51	18.58	18.32	18.35	245,890	-0.11(-0.59%)
Mar 21, 2005	18.47	18.48	18.34	18.46	176,409	+0.03(+0.16%)
Mar 18, 2005	18.51	18.53	18.38	18.43	165,581	-0.07(-0.36%)
Mar 17, 2005	18.50	18.54	18.44	18.50	115,049	+0.04(+0.24%)
Mar 16, 2005	18.60	18.61	18.43	18.45	296,873	-0.19(-1.00%)
Mar 15, 2005	18.75	18.83	18.63	18.64	142,571	-0.09(-0.50%)
Mar 14, 2005	18.67	18.74	18.64	18.73	138,962	+0.11(+0.58%)
Mar 11, 2005	18.75	18.82	18.57	18.62	179,116	-0.07(-0.36%)
Mar 10, 2005	18.74	18.74	18.54	18.69	332,516	-0.01(-0.07%)
Mar 09, 2005	18.92	18.92	18.70	18.70	202,126	-0.27(-1.40%)
Mar 08, 2005	19.04	19.07	18.88	18.97	408,765	-0.09(-0.47%)
Mar 07, 2005	18.98	19.11	18.98	19.06	205,736	+0.10(+0.54%)
Mar 04, 2005	18.88	18.98	18.84	18.96	171,446	+0.16(+0.82%)
Mar 03, 2005	18.88	18.89	18.68	18.80	256,267	-0.03(-0.15%)
Mar 02, 2005	18.71	18.93	18.71	18.83	349,661	+0.01(+0.07%)
Mar 01, 2005	18.78	18.84	18.72	18.82	663,679	+0.12(+0.65%)
Feb 28, 2005	18.74	18.81	18.56	18.70	474,185	-0.08(-0.44%)
Feb 25, 2005	18.64	18.79	18.59	18.78	142,120	+0.18(+0.95%)
Feb 24, 2005	18.40	18.60	18.33	18.60	189,042	+0.20(+1.08%)
Feb 23, 2005	18.35	18.42	18.30	18.40	126,329	+0.11(+0.62%)
Feb 22, 2005	18.57	18.60	18.28	18.29	239,123	-0.29(-1.54%)
Feb 18, 2005	18.60	18.63	18.55	18.57	137,157	-0.02(-0.12%)
Feb 17, 2005	18.77	18.78	18.58	18.60	241,379	-0.15(-0.79%)
Feb 16, 2005	18.63	18.76	18.62	18.74	244,537	+0.02(+0.08%)
Feb 15, 2005	18.68	18.81	18.66	18.73	577,956	+0.08(+0.40%)
Feb 14, 2005	18.69	18.70	18.60	18.65	348,758	-0.01(-0.06%)
Feb 11, 2005	18.45	18.70	18.37	18.66	194,907	+0.26(+1.42%)
Feb 10, 2005	18.46	18.46	18.31	18.40	463,357	+0.04(+0.23%)
Feb 09, 2005	18.66	18.66	18.36	18.36	415,081	-0.26(-1.42%)
Feb 08, 2005	18.63	18.69	18.58	18.62	224,685	+0.02(+0.13%)
Feb 07, 2005	18.66	18.71	18.56	18.60	185,433	-0.05(-0.29%)
Feb 04, 2005	18.41	18.66	18.41	18.65	242,281	+0.28(+1.52%)
Feb 03, 2005	18.36	18.39	18.30	18.37	145,278	-0.04(-0.23%)
Feb 02, 2005	18.41	18.44	18.34	18.42	357,331	+0.06(+0.34%)
Feb 01, 2005	18.20	18.36	18.20	18.35	584,723	+0.12(+0.68%)
Jan 31, 2005	18.14	18.24	18.12	18.23	170,995	+0.24(+1.33%)
Jan 28, 2005	18.09	18.09	17.90	17.99	151,143	-0.11(-0.59%)
Jan 27, 2005	17.94	18.11	17.94	18.10	456,589	+0.11(+0.59%)
Jan 26, 2005	17.94	18.02	17.85	17.99	746,244	+0.13(+0.72%)
Jan 25, 2005	17.84	17.99	17.81	17.86	273,412	+0.09(+0.51%)
Jan 24, 2005	18.01	18.01	17.77	17.77	170,093	-0.16(-0.88%)
Jan 21, 2005	18.06	18.12	17.92	17.93	263,937	-0.11(-0.63%)
Jan 20, 2005	18.13	18.17	18.02	18.04	176,409	-0.11(-0.60%)
Jan 19, 2005	18.30	18.31	18.12	18.15	245,890	-0.18(-0.97%)
Jan 18, 2005	18.12	18.33	18.11	18.33	491,330	+0.15(+0.82%)
Jan 14, 2005	18.09	18.18	18.04	18.18	160,618	+0.16(+0.89%)
Jan 13, 2005	18.08	18.17	18.01	18.02	453,431	-0.05(-0.29%)
Jan 12, 2005	18.04	18.07	17.87	18.07	217,466	+0.10(+0.53%)
Jan 11, 2005	18.06	18.06	17.94	17.98	803,093	-0.11(-0.62%)
Jan 10, 2005	18.05	18.21	18.01	18.09	201,224	+0.04(+0.20%)
Jan 07, 2005	18.13	18.13	17.91	18.05	1,178,020	+0.03(+0.18%)
Jan 06, 2005	18.03	18.12	18.00	18.02	208,894	+0.02(+0.12%)
Jan 05, 2005	18.11	18.18	17.99	18.00	260,328	-0.09(-0.48%)
Jan 04, 2005	18.53	18.53	18.04	18.09	391,169	-0.35(-1.88%)
Jan 03, 2005	18.76	18.81	18.43	18.43	1,223,588	-0.30(-1.59%)
Dec 31, 2004	18.75	18.83	18.71	18.73	254,914	-0.02(-0.13%)
Dec 30, 2004	18.73	18.76	18.68	18.75	1,396,389	+0.04(+0.24%)
Dec 29, 2004	18.68	18.72	18.65	18.71	123,171	+0.06(+0.31%)
Dec 28, 2004	18.50	18.65	18.50	18.65	147,534	+0.18(+0.98%)
Dec 27, 2004	18.58	18.58	18.41	18.47	776,022	-0.10(-0.51%)
Dec 23, 2004	18.55	18.59	18.53	18.56	121,817	-0.02(-0.11%)
Dec 22, 2004	18.56	18.60	18.52	18.58	302,739	+0.06(+0.31%)
Dec 21, 2004	18.47	18.53	18.36	18.53	988,977	+0.21(+1.12%)
Dec 20, 2004	18.52	18.52	18.31	18.32	2,787,364	-0.11(-0.59%)
Dec 17, 2004	18.50	18.50	18.36	18.43	234,160	-0.02(-0.10%)
Dec 16, 2004	18.56	18.56	18.38	18.45	164,228	-0.08(-0.41%)
Dec 15, 2004	18.55	18.58	18.45	18.52	148,888	+0.05(+0.29%)
Dec 14, 2004	18.40	18.51	18.38	18.47	78,053	+0.13(+0.69%)
Dec 13, 2004	18.27	18.34	18.24	18.34	207,992	+0.12(+0.68%)
Dec 10, 2004	18.15	18.24	18.11	18.22	1,900,352	+0.04(+0.24%)
Dec 09, 2004	18.02	18.19	17.88	18.17	291,459	+0.12(+0.68%)
Dec 08, 2004	17.98	18.10	17.94	18.05	1,249,305	+0.04(+0.23%)
Dec 07, 2004	18.23	18.28	18.01	18.01	242,281	-0.24(-1.30%)
Dec 06, 2004	18.17	18.29	18.12	18.25	143,925	+0.02(+0.10%)
Dec 03, 2004	18.21	18.31	18.19	18.23	499,000	+0.04(+0.24%)
Dec 02, 2004	18.16	18.29	18.14	18.19	462,906	-0.04(-0.19%)
Dec 01, 2004	18.00	18.22	18.00	18.22	868,964	+0.32(+1.78%)
Nov 30, 2004	17.97	17.97	17.88	17.90	992,135	-0.06(-0.35%)
Nov 29, 2004	18.06	18.06	17.83	17.96	212,052	-0.06(-0.32%)
Nov 26, 2004	18.04	18.07	18.02	18.02	33,387	-0.01(-0.05%)
Nov 24, 2004	17.97	18.03	17.90	18.03	341,540	+0.16(+0.87%)
Nov 23, 2004	17.84	17.89	17.75	17.88	2,255,879	+0.06(+0.32%)
Nov 22, 2004	17.69	17.82	17.64	17.82	297,776	+0.11(+0.64%)
Nov 19, 2004	17.96	17.96	17.68	17.70	222,429	-0.24(-1.36%)
Nov 18, 2004	17.92	17.95	17.83	17.95	143,022	+0.05(+0.27%)
Nov 17, 2004	17.94	18.03	17.86	17.90	120,012	+0.10(+0.57%)
Nov 16, 2004	17.90	17.90	17.77	17.80	2,998,965	-0.10(-0.56%)
Nov 15, 2004	17.84	17.92	17.80	17.90	2,366,417	+0.03(+0.19%)
Nov 12, 2004	17.65	17.86	17.65	17.86	103,770	+0.19(+1.07%)
Nov 11, 2004	17.57	17.69	17.55	17.68	136,706	+0.16(+0.90%)
Nov 10, 2004	17.57	17.59	17.48	17.52	416,435	+0.01(+0.06%)
Nov 09, 2004	17.49	17.55	17.44	17.51	157,460	+0.02(+0.09%)
Nov 08, 2004	17.52	17.53	17.45	17.49	219,271	-0.04(-0.25%)
Nov 05, 2004	17.57	17.63	17.47	17.54	516,145	+0.10(+0.56%)
Nov 04, 2004	17.23	17.44	17.19	17.44	268,900	+0.23(+1.33%)
Nov 03, 2004	17.33	17.33	17.14	17.21	469,674	+0.17(+0.98%)
Nov 02, 2004	17.00	17.18	17.00	17.04	947,920	+0.03(+0.20%)
Nov 01, 2004	16.98	17.06	16.95	17.01	310,860	+0.02(+0.12%)
Oct 29, 2004	16.98	17.02	16.89	16.99	382,145	+0.06(+0.37%)
Oct 28, 2004	16.93	17.00	16.84	16.93	258,523	-0.04(-0.24%)
Oct 27, 2004	16.68	16.97	16.65	16.97	229,197	+0.35(+2.09%)
Oct 26, 2004	16.52	16.62	16.47	16.62	545,922	+0.14(+0.86%)
Oct 25, 2004	16.43	16.52	16.39	16.48	101,063	-0.04(-0.21%)
Oct 22, 2004	16.65	16.65	16.48	16.51	219,271	-0.13(-0.76%)
Oct 21, 2004	16.47	16.67	16.46	16.64	39,703	+0.22(+1.34%)
Oct 20, 2004	16.36	16.47	16.29	16.42	212,052	+0.03(+0.19%)
Oct 19, 2004	16.55	16.59	16.39	16.39	105,575	-0.09(-0.54%)
Oct 18, 2004	16.32	16.51	16.27	16.48	163,325	+0.12(+0.75%)
Oct 15, 2004	16.36	16.44	16.27	16.36	100,161	+0.04(+0.22%)
Oct 14, 2004	16.35	16.41	16.29	16.32	86,625	-0.08(-0.51%)
Oct 13, 2004	16.56	16.56	16.34	16.41	90,235	-0.07(-0.42%)
Oct 12, 2004	16.34	16.53	16.34	16.47	138,510	-0.05(-0.30%)
Oct 11, 2004	16.59	16.59	16.47	16.52	106,477	+0.01(+0.07%)
Oct 08, 2004	16.68	16.71	16.48	16.51	59,555	-0.21(-1.23%)
Oct 07, 2004	16.93	16.93	16.70	16.72	124,524	-0.19(-1.10%)
Oct 06, 2004	16.77	16.90	16.75	16.90	366,805	+0.12(+0.70%)
Oct 05, 2004	16.86	16.88	16.78	16.79	548,629	-0.06(-0.33%)
Oct 04, 2004	16.92	17.00	16.84	16.84	450,273	+0.10(+0.58%)
Oct 01, 2004	16.56	16.76	16.56	16.75	509,828	+0.19(+1.14%)
Sep 30, 2004	16.48	16.56	16.36	16.56	1,762,744	+0.18(+1.12%)
Sep 29, 2004	16.27	16.39	16.27	16.37	148,888	+0.07(+0.42%)
Sep 28, 2004	16.33	16.33	16.14	16.30	116,403	+0.08(+0.52%)
Sep 27, 2004	16.28	16.31	16.22	16.22	228,294	-0.19(-1.18%)
Sep 24, 2004	16.41	16.49	16.40	16.41	397,485	+0.02(+0.09%)
Sep 23, 2004	16.32	16.44	16.32	16.40	195,359	-0.00(-0.03%)
Sep 22, 2004	16.51	16.53	16.40	16.40	161,972	-0.25(-1.52%)
Sep 21, 2004	16.52	16.67	16.52	16.65	122,268	+0.15(+0.93%)
Sep 20, 2004	16.44	16.58	16.44	16.50	103,770	-0.02(-0.09%)
Sep 17, 2004	16.48	16.57	16.47	16.52	127,682	+0.07(+0.43%)
Sep 16, 2004	16.41	16.53	16.41	16.45	113,245	+0.06(+0.39%)
Sep 15, 2004	16.45	16.45	16.36	16.38	102,416	-0.15(-0.90%)
Sep 14, 2004	16.55	16.55	16.42	16.53	58,201	+0.03(+0.19%)
Sep 13, 2004	16.36	16.57	16.36	16.50	174,605	+0.12(+0.74%)
Sep 10, 2004	16.21	16.38	16.16	16.38	133,548	+0.17(+1.05%)
Sep 09, 2004	16.18	16.24	16.09	16.21	218,820	+0.11(+0.70%)
Sep 08, 2004	16.17	16.22	16.09	16.09	57,299	-0.09(-0.58%)
Sep 07, 2004	16.25	16.25	16.12	16.19	122,268	+0.08(+0.48%)
Sep 03, 2004	16.21	16.22	16.04	16.11	153,850	-0.10(-0.64%)
Sep 02, 2004	15.97	16.22	15.97	16.21	1,182,531	+0.21(+1.34%)
Sep 01, 2004	15.90	16.05	15.88	16.00	552,239	+0.10(+0.60%)
Aug 31, 2004	15.83	15.90	15.75	15.90	53,689	+0.06(+0.35%)
Aug 30, 2004	16.00	16.00	15.85	15.85	370,415	-0.17(-1.05%)
Aug 27, 2004	15.95	16.07	15.95	16.02	67,676	+0.08(+0.49%)
Aug 26, 2004	15.95	15.99	15.91	15.94	78,053	-0.01(-0.06%)
Aug 25, 2004	15.74	15.96	15.71	15.95	1,191,104	+0.16(+0.98%)
Aug 24, 2004	15.85	15.89	15.72	15.79	1,448,274	-0.01(-0.04%)
Aug 23, 2004	15.95	15.95	15.80	15.80	510,279	-0.11(-0.68%)
Aug 20, 2004	15.69	15.91	15.69	15.91	277,021	+0.21(+1.34%)
Aug 19, 2004	15.67	15.75	15.55	15.70	257,621	-0.04(-0.28%)
Aug 18, 2004	15.48	15.75	15.47	15.74	887,914	+0.25(+1.60%)
Aug 17, 2004	15.52	15.59	15.49	15.49	991,684	+0.12(+0.79%)
Aug 16, 2004	15.16	15.43	15.16	15.37	568,481	+0.22(+1.46%)
Aug 13, 2004	15.18	15.25	15.09	15.15	241,830	-0.01(-0.09%)
Aug 12, 2004	15.25	15.27	15.13	15.16	169,190	-0.21(-1.40%)
Aug 11, 2004	15.25	15.39	15.15	15.38	254,463	-0.07(-0.43%)
Aug 10, 2004	15.34	15.46	15.28	15.44	216,564	+0.21(+1.37%)
Aug 09, 2004	15.23	15.30	15.22	15.24	337,930	+0.01(+0.06%)
Aug 06, 2004	15.30	15.38	15.17	15.23	451,175	-0.32(-2.04%)
Aug 05, 2004	15.87	15.87	15.54	15.54	94,295	-0.27(-1.68%)
Aug 04, 2004	15.85	15.89	15.71	15.81	132,194	-0.09(-0.56%)
Aug 03, 2004	16.10	16.10	15.90	15.90	155,655	-0.17(-1.05%)
Aug 02, 2004	15.97	16.12	15.91	16.07	222,429	-0.03(-0.17%)
Jul 30, 2004	16.05	16.12	16.00	16.09	139,413	+0.06(+0.39%)
Jul 29, 2004	15.98	16.05	15.90	16.03	452,078	+0.21(+1.34%)
Jul 28, 2004	15.84	15.87	15.64	15.82	1,708,602	-0.10(-0.60%)
Jul 27, 2004	15.75	15.92	15.69	15.91	280,180	+0.22(+1.41%)
Jul 26, 2004	15.89	15.92	15.59	15.69	408,314	-0.20(-1.24%)
Jul 23, 2004	15.94	15.98	15.82	15.89	267,096	-0.18(-1.09%)
Jul 22, 2004	16.03	16.11	15.83	16.06	148,436	+0.05(+0.29%)
Jul 21, 2004	16.46	16.46	16.01	16.02	156,106	-0.33(-2.02%)
Jul 20, 2004	16.19	16.35	16.13	16.35	198,066	+0.20(+1.24%)
Jul 19, 2004	16.18	16.22	16.04	16.15	960,102	-0.07(-0.41%)
Jul 16, 2004	16.44	16.44	16.20	16.22	66,322	-0.13(-0.80%)
Jul 15, 2004	16.31	16.44	16.30	16.35	157,460	+0.04(+0.27%)
Jul 14, 2004	16.26	16.44	16.26	16.30	115,501	-0.05(-0.31%)
Jul 13, 2004	16.46	16.46	16.34	16.35	366,805	-0.03(-0.16%)
Jul 12, 2004	16.47	16.47	16.30	16.38	239,574	-0.10(-0.62%)
Jul 09, 2004	16.57	16.57	16.43	16.48	1,142,828	+0.05(+0.30%)
Jul 08, 2004	16.64	16.64	16.41	16.43	238,672	-0.23(-1.40%)
Jul 07, 2004	16.70	16.72	16.61	16.67	102,416	+0.05(+0.32%)
Jul 06, 2004	16.80	16.80	16.54	16.61	187,689	-0.31(-1.83%)
Jul 02, 2004	16.89	16.96	16.88	16.92	563,067	-0.08(-0.50%)
Jul 01, 2004	17.23	17.23	16.96	17.01	354,624	-0.28(-1.63%)
Jun 30, 2004	17.19	17.29	17.12	17.29	222,429	+0.17(+0.97%)
Jun 29, 2004	17.11	17.16	17.10	17.12	180,470	+0.04(+0.25%)
Jun 28, 2004	17.27	17.27	17.02	17.08	307,701	-0.14(-0.81%)
Jun 25, 2004	17.18	17.27	17.10	17.22	501,707	+0.06(+0.35%)
Jun 24, 2004	17.18	17.25	17.12	17.16	135,352	+0.03(+0.16%)
Jun 23, 2004	17.00	17.13	16.94	17.13	123,171	+0.18(+1.03%)
Jun 22, 2004	16.86	16.98	16.77	16.96	360,940	+0.10(+0.57%)
Jun 21, 2004	16.96	16.97	16.86	16.86	615,403	-0.06(-0.35%)
Jun 18, 2004	16.82	17.02	16.82	16.92	361,391	-0.01(-0.05%)
Jun 17, 2004	16.97	16.97	16.85	16.93	363,196	-0.08(-0.48%)
Jun 16, 2004	17.01	17.03	16.93	17.01	318,981	+0.02(+0.14%)
Jun 15, 2004	17.04	17.07	16.93	16.99	86,174	+0.15(+0.87%)
Jun 14, 2004	16.96	17.00	16.78	16.84	481,855	-0.22(-1.30%)
Jun 10, 2004	17.10	17.14	17.02	17.06	406,058	-0.03(-0.18%)
Jun 09, 2004	17.24	17.28	17.07	17.10	112,793	-0.18(-1.06%)
Jun 08, 2004	17.20	17.29	17.16	17.28	237,769	-0.00(-0.03%)
Jun 07, 2004	17.08	17.28	17.04	17.28	310,860	+0.33(+1.93%)
Jun 04, 2004	17.02	17.06	16.92	16.96	415,081	+0.10(+0.59%)
Jun 03, 2004	17.00	17.00	16.84	16.86	1,285,400	-0.18(-1.04%)
Jun 02, 2004	17.08	17.10	16.93	17.03	450,724	-0.00(-0.01%)
Jun 01, 2004	16.98	17.04	16.89	17.04	151,595	+0.04(+0.21%)
May 28, 2004	16.93	17.00	16.88	17.00	108,733	+0.09(+0.52%)
May 27, 2004	16.97	17.01	16.80	16.91	281,533	+0.11(+0.65%)
May 26, 2004	16.77	16.87	16.77	16.80	339,284	-0.00(-0.03%)
May 25, 2004	16.45	16.81	16.42	16.81	222,880	+0.32(+1.94%)
May 24, 2004	16.55	16.55	16.37	16.49	83,918	+0.17(+1.06%)
May 21, 2004	16.35	16.43	16.26	16.32	70,383	+0.06(+0.35%)
May 20, 2004	16.31	16.36	16.18	16.26	188,591	-0.06(-0.34%)
May 19, 2004	16.49	16.59	16.31	16.31	210,247	-0.01(-0.07%)
May 18, 2004	16.27	16.34	16.25	16.32	125,878	+0.18(+1.14%)
May 17, 2004	16.22	16.25	16.02	16.14	444,408	-0.23(-1.44%)
May 14, 2004	16.47	16.50	16.27	16.38	135,352	-0.07(-0.43%)
May 13, 2004	16.40	16.51	16.29	16.45	82,565	+0.02(+0.13%)
May 12, 2004	16.38	16.42	16.02	16.42	710,601	+0.03(+0.20%)
May 11, 2004	16.37	16.48	16.33	16.39	349,210	+0.15(+0.94%)
May 10, 2004	16.29	16.38	16.09	16.24	479,599	-0.23(-1.41%)
May 07, 2004	16.78	16.80	16.47	16.47	350,112	-0.30(-1.81%)
May 06, 2004	16.71	16.80	16.59	16.77	345,600	-0.14(-0.85%)
May 05, 2004	16.76	16.98	16.76	16.92	639,316	+0.08(+0.46%)
May 04, 2004	16.77	16.96	16.71	16.84	792,264	+0.05(+0.29%)

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.