Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	18.73	18.93	18.68	18.84	2,877,205	+0.11(+0.59%)
Apr 28, 2005	18.89	19.10	18.66	18.73	2,664,497	-0.34(-1.78%)
Apr 27, 2005	18.78	19.08	18.63	19.07	2,907,170	+0.30(+1.61%)
Apr 26, 2005	18.91	19.07	18.74	18.77	2,366,173	-0.28(-1.49%)
Apr 25, 2005	19.08	19.18	18.84	19.05	2,701,980	+0.12(+0.62%)
Apr 22, 2005	19.43	19.45	18.85	18.94	2,353,309	-0.41(-2.10%)
Apr 21, 2005	19.08	19.42	19.05	19.34	2,743,289	+0.50(+2.65%)
Apr 20, 2005	19.24	19.36	18.80	18.84	4,153,758	-0.41(-2.14%)
Apr 19, 2005	19.34	19.40	18.77	19.26	4,513,736	-0.10(-0.54%)
Apr 18, 2005	19.63	19.81	19.21	19.36	3,375,446	-0.29(-1.47%)
Apr 15, 2005	19.64	20.16	19.58	19.65	4,684,729	-0.09(-0.47%)
Apr 14, 2005	19.79	20.30	19.69	19.74	3,309,003	-0.06(-0.31%)
Apr 13, 2005	20.01	20.24	19.71	19.80	2,399,712	-0.13(-0.65%)
Apr 12, 2005	19.85	19.98	19.58	19.93	2,473,241	+0.15(+0.78%)
Apr 11, 2005	19.74	19.89	19.71	19.78	1,361,287	+0.07(+0.34%)
Apr 08, 2005	20.04	20.07	19.71	19.71	1,472,644	-0.30(-1.51%)
Apr 07, 2005	19.88	20.01	19.78	20.01	1,627,581	+0.27(+1.37%)
Apr 06, 2005	19.98	20.10	19.68	19.74	1,997,664	-0.14(-0.68%)
Apr 05, 2005	20.00	20.00	19.78	19.88	1,925,336	-0.01(-0.06%)
Apr 04, 2005	19.85	20.06	19.82	19.89	2,450,028	+0.04(+0.22%)
Apr 01, 2005	20.32	20.37	19.84	19.85	2,800,496	-0.36(-1.80%)
Mar 31, 2005	20.41	20.41	20.09	20.21	2,612,988	-0.11(-0.55%)
Mar 30, 2005	20.23	20.43	20.11	20.32	3,540,954	+0.22(+1.10%)
Mar 29, 2005	20.20	20.37	19.99	20.10	3,795,516	-0.09(-0.46%)
Mar 28, 2005	20.41	20.49	20.12	20.19	5,125,297	-0.28(-1.38%)
Mar 24, 2005	20.92	20.98	20.45	20.48	5,662,257	-0.49(-2.35%)
Mar 23, 2005	20.32	21.36	20.32	20.97	8,678,777	+0.64(+3.15%)
Mar 22, 2005	19.63	20.47	19.46	20.33	10,642,300	+1.18(+6.14%)
Mar 21, 2005	19.21	19.40	19.14	19.15	3,267,166	-0.04(-0.19%)
Mar 18, 2005	19.43	19.48	19.12	19.19	6,359,365	-0.23(-1.20%)
Mar 17, 2005	19.40	19.60	19.33	19.42	2,489,976	-0.03(-0.16%)
Mar 16, 2005	19.59	19.65	19.34	19.45	3,242,511	-0.17(-0.88%)
Mar 15, 2005	20.10	20.12	19.60	19.63	2,440,138	-0.39(-1.97%)
Mar 14, 2005	19.74	20.04	19.63	20.02	2,835,933	+0.34(+1.72%)
Mar 11, 2005	19.92	20.03	19.62	19.68	1,765,344	-0.25(-1.27%)
Mar 10, 2005	19.84	19.94	19.61	19.93	1,913,207	+0.10(+0.50%)
Mar 09, 2005	19.96	20.11	19.81	19.84	1,981,174	-0.18(-0.89%)
Mar 08, 2005	20.12	20.22	20.00	20.01	1,910,302	-0.17(-0.82%)
Mar 07, 2005	20.00	20.41	19.95	20.18	3,631,731	+0.25(+1.27%)
Mar 04, 2005	20.06	20.20	19.89	19.93	3,390,121	+0.14(+0.72%)
Mar 03, 2005	19.85	19.95	19.69	19.79	3,115,943	+0.01(+0.03%)
Mar 02, 2005	19.71	19.95	19.55	19.78	2,238,949	+0.08(+0.41%)
Mar 01, 2005	19.65	19.76	19.58	19.70	3,267,601	+0.04(+0.19%)
Feb 28, 2005	19.52	19.69	19.37	19.66	3,495,020	+0.25(+1.27%)
Feb 25, 2005	19.26	19.48	19.12	19.42	2,142,096	+0.18(+0.93%)
Feb 24, 2005	18.94	19.36	18.88	19.24	2,396,954	+0.35(+1.86%)
Feb 23, 2005	19.02	19.10	18.83	18.89	2,522,370	-0.06(-0.29%)
Feb 22, 2005	18.99	19.23	18.94	18.94	2,855,515	-0.12(-0.65%)
Feb 18, 2005	19.11	19.21	18.96	19.07	1,837,378	+0.00(+0.00%)
Feb 17, 2005	19.26	19.34	19.03	19.07	2,849,774	-0.20(-1.02%)
Feb 16, 2005	19.36	19.42	19.15	19.26	2,858,615	-0.02(-0.10%)
Feb 15, 2005	19.24	19.56	19.11	19.28	4,043,916	+0.10(+0.55%)
Feb 14, 2005	19.43	19.44	19.10	19.18	1,499,655	-0.12(-0.64%)
Feb 11, 2005	19.11	19.44	18.95	19.30	2,394,357	+0.24(+1.26%)
Feb 10, 2005	19.13	19.15	18.91	19.06	2,158,690	+0.12(+0.62%)
Feb 09, 2005	19.32	19.33	18.89	18.94	2,655,030	-0.33(-1.69%)
Feb 08, 2005	19.11	19.28	19.00	19.27	3,763,482	+0.30(+1.56%)
Feb 07, 2005	18.80	19.14	18.71	18.97	5,864,197	+0.54(+2.91%)
Feb 04, 2005	18.66	18.73	18.41	18.44	3,793,563	-0.20(-1.06%)
Feb 03, 2005	18.52	18.78	18.31	18.63	4,813,337	+0.14(+0.77%)
Feb 02, 2005	18.59	18.65	18.39	18.49	2,665,372	-0.12(-0.63%)
Feb 01, 2005	18.84	18.85	18.57	18.61	3,486,713	-0.17(-0.89%)
Jan 31, 2005	18.73	18.84	18.62	18.78	2,888,129	+0.22(+1.19%)
Jan 28, 2005	18.75	18.78	18.28	18.55	3,029,403	-0.22(-1.18%)
Jan 27, 2005	18.79	18.83	18.52	18.78	2,837,913	+0.02(+0.13%)
Jan 26, 2005	18.95	19.08	18.69	18.75	3,542,685	-0.20(-1.07%)
Jan 25, 2005	19.03	19.15	18.91	18.95	2,663,201	+0.02(+0.10%)
Jan 24, 2005	18.96	19.12	18.81	18.94	4,403,004	+0.15(+0.79%)
Jan 21, 2005	19.15	19.33	18.70	18.79	4,665,493	-0.30(-1.55%)
Jan 20, 2005	19.43	19.52	19.02	19.08	3,432,877	-0.19(-0.99%)
Jan 19, 2005	19.45	19.54	19.20	19.28	3,590,345	-0.10(-0.54%)
Jan 18, 2005	19.08	19.45	19.00	19.38	4,351,672	+0.20(+1.06%)
Jan 14, 2005	19.06	19.20	18.99	19.18	3,172,703	+0.15(+0.81%)
Jan 13, 2005	19.34	19.36	18.95	19.02	3,002,836	-0.43(-2.19%)
Jan 12, 2005	19.71	19.73	19.22	19.45	2,904,749	-0.18(-0.94%)
Jan 11, 2005	19.61	19.68	19.39	19.63	2,708,008	+0.01(+0.06%)
Jan 10, 2005	19.76	19.85	19.56	19.62	3,158,936	-0.15(-0.78%)
Jan 07, 2005	20.01	20.04	19.68	19.77	2,819,234	-0.07(-0.34%)
Jan 06, 2005	20.13	20.13	19.82	19.84	2,932,017	-0.17(-0.86%)
Jan 05, 2005	20.28	20.32	20.01	20.01	2,001,498	-0.14(-0.70%)
Jan 04, 2005	20.75	20.80	20.14	20.16	2,665,567	-0.41(-2.01%)
Jan 03, 2005	20.99	21.04	20.41	20.57	3,910,527	-0.42(-2.00%)
Dec 31, 2004	20.73	21.13	20.68	20.99	2,375,699	+0.22(+1.07%)
Dec 30, 2004	20.93	20.97	20.69	20.77	1,663,963	-0.16(-0.77%)
Dec 29, 2004	21.01	21.07	20.81	20.93	1,540,875	-0.10(-0.50%)
Dec 28, 2004	20.90	21.15	20.80	21.03	2,499,112	+0.19(+0.92%)
Dec 27, 2004	21.10	21.17	20.64	20.84	2,736,032	-0.26(-1.25%)
Dec 23, 2004	21.23	21.29	21.07	21.10	1,914,362	-0.08(-0.38%)
Dec 22, 2004	21.10	21.26	20.83	21.18	4,316,530	+0.37(+1.78%)
Dec 21, 2004	20.61	20.83	20.49	20.81	2,426,850	+0.25(+1.23%)
Dec 20, 2004	20.41	20.62	20.25	20.56	2,553,349	+0.17(+0.82%)
Dec 17, 2004	20.47	20.92	20.33	20.40	3,406,684	+0.00(+0.00%)
Dec 16, 2004	20.45	20.46	20.26	20.40	1,814,982	-0.06(-0.30%)
Dec 15, 2004	20.52	20.61	20.32	20.46	2,369,691	-0.03(-0.15%)
Dec 14, 2004	20.02	20.62	20.02	20.49	3,576,702	+0.42(+2.09%)
Dec 13, 2004	20.27	20.30	19.84	20.07	2,920,502	-0.17(-0.85%)
Dec 10, 2004	20.37	20.43	20.16	20.24	2,166,871	-0.31(-1.50%)
Dec 09, 2004	20.29	20.58	20.04	20.55	2,394,536	+0.22(+1.09%)
Dec 08, 2004	20.28	20.43	20.19	20.33	1,678,578	+0.14(+0.67%)
Dec 07, 2004	20.41	20.56	20.12	20.19	2,391,775	-0.18(-0.91%)
Dec 06, 2004	20.51	20.54	20.37	20.38	1,843,399	-0.14(-0.66%)
Dec 03, 2004	20.72	20.72	20.48	20.51	2,524,769	-0.29(-1.39%)
Dec 02, 2004	20.80	20.88	20.59	20.80	1,583,583	-0.07(-0.35%)
Dec 01, 2004	20.51	20.91	20.45	20.88	3,080,289	+0.46(+2.23%)
Nov 30, 2004	20.48	20.59	20.42	20.42	2,127,736	-0.17(-0.84%)
Nov 29, 2004	20.57	20.71	20.41	20.59	2,214,450	-0.01(-0.06%)
Nov 26, 2004	20.56	20.72	20.49	20.61	1,220,326	+0.02(+0.09%)
Nov 24, 2004	20.38	20.63	20.35	20.59	1,672,732	+0.15(+0.75%)
Nov 23, 2004	20.80	20.80	20.21	20.43	3,824,177	-0.22(-1.04%)
Nov 22, 2004	20.40	20.75	20.31	20.65	2,448,285	+0.34(+1.67%)
Nov 19, 2004	20.45	20.63	20.19	20.31	2,526,068	-0.17(-0.84%)
Nov 18, 2004	20.48	20.54	20.36	20.48	1,915,498	-0.05(-0.24%)
Nov 17, 2004	20.38	20.66	20.37	20.53	1,900,884	+0.12(+0.60%)
Nov 16, 2004	20.54	20.59	20.37	20.41	1,990,845	-0.17(-0.84%)
Nov 15, 2004	20.70	20.81	20.38	20.58	2,964,021	-0.20(-0.98%)
Nov 12, 2004	20.72	20.78	20.54	20.78	1,724,371	+0.04(+0.21%)
Nov 11, 2004	20.66	20.78	20.54	20.74	1,788,838	+0.22(+1.05%)
Nov 10, 2004	20.71	20.74	20.45	20.53	2,069,277	-0.02(-0.09%)
Nov 09, 2004	20.75	20.75	20.52	20.54	1,747,917	-0.10(-0.51%)
Nov 08, 2004	20.81	20.81	20.46	20.65	2,538,896	-0.12(-0.56%)
Nov 05, 2004	21.09	21.21	20.49	20.77	3,963,342	+0.25(+1.23%)
Nov 04, 2004	20.28	20.63	20.17	20.51	3,240,564	+0.33(+1.65%)
Nov 03, 2004	20.20	20.32	19.95	20.18	4,569,851	-0.04(-0.18%)
Nov 02, 2004	19.87	20.41	19.87	20.22	2,994,550	+0.23(+1.17%)
Nov 01, 2004	19.66	20.12	19.58	19.98	5,500,645	-0.21(-1.05%)
Oct 29, 2004	20.11	20.46	20.03	20.20	3,224,001	-0.13(-0.62%)
Oct 28, 2004	20.33	20.43	19.86	20.32	4,220,560	+0.21(+1.03%)
Oct 27, 2004	19.87	20.17	19.61	20.12	3,863,475	+0.29(+1.44%)
Oct 26, 2004	19.56	19.84	19.43	19.83	3,629,639	+0.25(+1.29%)
Oct 25, 2004	18.91	19.68	18.88	19.58	5,096,630	+0.68(+3.62%)
Oct 22, 2004	19.24	19.29	18.87	18.89	2,163,948	-0.26(-1.38%)
Oct 21, 2004	19.17	19.18	18.86	19.16	2,962,560	+0.10(+0.52%)
Oct 20, 2004	19.10	19.24	18.89	19.06	2,666,369	-0.06(-0.29%)
Oct 19, 2004	18.95	19.46	18.91	19.11	4,108,027	+0.16(+0.84%)
Oct 18, 2004	18.96	19.04	18.63	18.95	2,965,970	+0.15(+0.79%)
Oct 15, 2004	18.64	19.12	18.53	18.81	2,591,672	+0.30(+1.63%)
Oct 14, 2004	18.67	18.88	18.48	18.51	1,587,805	-0.19(-1.02%)
Oct 13, 2004	18.88	18.97	18.62	18.70	2,435,457	-0.15(-0.82%)
Oct 12, 2004	18.92	18.96	18.67	18.85	2,474,754	+0.00(+0.00%)
Oct 11, 2004	18.62	18.93	18.54	18.85	1,978,342	+0.31(+1.69%)
Oct 08, 2004	19.00	19.08	18.51	18.54	3,277,101	-0.65(-3.40%)
Oct 07, 2004	19.29	19.48	19.12	19.19	2,898,255	-0.34(-1.77%)
Oct 06, 2004	19.18	19.53	19.05	19.53	3,441,597	+0.38(+1.99%)
Oct 05, 2004	18.94	19.22	18.94	19.15	3,182,105	+0.25(+1.30%)
Oct 04, 2004	18.85	19.17	18.49	18.91	4,598,594	+0.01(+0.07%)
Oct 01, 2004	18.52	19.01	18.42	18.89	4,216,013	+0.33(+1.76%)
Sep 30, 2004	18.29	18.75	18.18	18.57	4,980,687	+0.22(+1.17%)
Sep 29, 2004	18.20	18.47	18.17	18.35	2,298,241	+0.07(+0.40%)
Sep 28, 2004	18.41	18.44	18.08	18.28	3,613,726	-0.05(-0.27%)
Sep 27, 2004	18.54	18.54	18.22	18.33	3,474,724	-0.19(-1.03%)
Sep 24, 2004	18.55	18.85	18.46	18.52	3,025,078	-0.03(-0.17%)
Sep 23, 2004	18.81	18.93	18.54	18.55	3,970,974	-0.31(-1.66%)
Sep 22, 2004	19.37	19.51	18.74	18.86	5,935,513	-0.67(-3.44%)
Sep 21, 2004	19.15	19.61	19.15	19.53	3,839,929	+0.31(+1.60%)
Sep 20, 2004	19.31	19.37	19.17	19.23	2,049,304	-0.12(-0.60%)
Sep 17, 2004	19.18	19.55	19.18	19.34	3,091,332	+0.28(+1.45%)
Sep 16, 2004	19.14	19.28	19.02	19.07	1,709,826	+0.02(+0.10%)
Sep 15, 2004	19.34	19.44	18.95	19.05	3,412,855	-0.38(-1.97%)
Sep 14, 2004	19.60	19.64	19.36	19.43	3,738,275	-0.21(-1.07%)
Sep 13, 2004	19.43	19.90	19.24	19.64	3,133,065	+0.27(+1.40%)
Sep 10, 2004	19.32	19.50	19.13	19.37	2,051,740	+0.09(+0.45%)
Sep 09, 2004	19.39	19.46	19.10	19.28	1,747,754	+0.04(+0.22%)
Sep 08, 2004	19.24	19.44	19.05	19.24	3,006,079	+0.06(+0.32%)
Sep 07, 2004	19.21	19.38	19.07	19.18	2,789,944	+0.15(+0.78%)
Sep 03, 2004	18.90	19.34	18.78	19.03	3,207,600	+0.23(+1.25%)
Sep 02, 2004	18.36	18.87	18.23	18.79	2,479,138	+0.49(+2.66%)
Sep 01, 2004	18.17	18.43	18.01	18.31	2,610,671	+0.04(+0.20%)
Aug 31, 2004	18.42	18.44	18.01	18.27	2,774,842	-0.06(-0.30%)
Aug 30, 2004	18.42	18.54	18.27	18.33	1,633,110	-0.15(-0.80%)
Aug 27, 2004	18.51	18.64	18.46	18.47	1,860,937	-0.04(-0.23%)
Aug 26, 2004	18.46	18.62	18.39	18.52	1,717,388	+0.00(+0.00%)
Aug 25, 2004	18.41	18.53	18.25	18.52	4,195,391	+0.17(+0.91%)
Aug 24, 2004	18.51	18.57	18.25	18.35	2,863,342	-0.15(-0.83%)
Aug 23, 2004	18.50	18.54	18.32	18.51	2,366,281	+0.06(+0.30%)
Aug 20, 2004	18.46	18.57	18.37	18.45	3,570,531	-0.04(-0.20%)
Aug 19, 2004	18.57	18.66	18.30	18.49	2,764,287	-0.15(-0.83%)
Aug 18, 2004	18.60	18.68	18.35	18.64	2,676,112	+0.07(+0.40%)
Aug 17, 2004	18.38	18.60	18.29	18.57	2,710,375	+0.11(+0.60%)
Aug 16, 2004	18.46	18.78	18.24	18.46	2,783,774	+0.10(+0.54%)
Aug 13, 2004	18.47	18.51	18.06	18.36	2,692,026	-0.07(-0.40%)
Aug 12, 2004	18.39	18.54	18.26	18.43	2,724,990	-0.15(-0.83%)
Aug 11, 2004	18.38	18.66	18.17	18.59	2,915,955	+0.18(+0.97%)
Aug 10, 2004	18.11	18.51	17.93	18.41	3,144,594	+0.52(+2.93%)
Aug 09, 2004	17.99	18.17	17.75	17.88	2,358,811	-0.11(-0.62%)
Aug 06, 2004	18.17	18.31	17.90	17.99	6,968,934	-0.64(-3.44%)
Aug 05, 2004	19.23	19.23	18.60	18.63	3,487,552	-0.52(-2.73%)
Aug 04, 2004	19.07	19.21	18.95	19.16	3,335,397	+0.07(+0.35%)
Aug 03, 2004	18.81	19.23	18.81	19.09	3,759,061	-0.04(-0.23%)
Aug 02, 2004	18.91	19.22	18.78	19.13	3,389,309	+0.22(+1.17%)
Jul 30, 2004	18.50	19.01	18.37	18.91	4,624,900	+0.45(+2.44%)
Jul 29, 2004	18.46	18.47	18.14	18.46	4,203,835	+0.12(+0.64%)
Jul 28, 2004	18.41	18.53	18.06	18.35	4,202,860	-0.16(-0.87%)
Jul 27, 2004	18.79	18.99	18.41	18.51	5,255,118	-0.26(-1.38%)
Jul 26, 2004	18.55	18.84	18.47	18.76	4,749,450	+0.21(+1.13%)
Jul 23, 2004	18.35	18.70	18.35	18.55	3,394,830	+0.10(+0.53%)
Jul 22, 2004	18.35	18.59	17.90	18.46	6,248,430	+0.10(+0.54%)
Jul 21, 2004	18.70	18.84	18.36	18.36	4,492,394	-0.38(-2.04%)
Jul 20, 2004	18.75	18.91	18.59	18.74	5,054,247	+0.09(+0.46%)
Jul 19, 2004	18.68	18.99	18.63	18.65	3,584,009	+0.06(+0.30%)
Jul 16, 2004	19.04	19.09	18.57	18.60	5,088,673	-0.29(-1.53%)
Jul 15, 2004	19.57	19.65	18.88	18.89	6,704,733	-0.15(-0.78%)
Jul 14, 2004	19.29	19.53	18.95	19.04	3,070,059	-0.34(-1.75%)
Jul 13, 2004	19.64	19.79	19.37	19.37	3,261,674	-0.26(-1.32%)
Jul 12, 2004	19.53	19.78	19.27	19.63	3,346,602	-0.07(-0.38%)
Jul 09, 2004	19.59	19.71	19.36	19.71	4,066,456	+0.13(+0.66%)
Jul 08, 2004	19.85	19.89	19.55	19.58	3,332,961	-0.18(-0.90%)
Jul 07, 2004	20.27	20.35	19.68	19.76	5,129,756	-0.41(-2.05%)
Jul 06, 2004	20.54	20.63	20.06	20.17	3,504,440	-0.36(-1.77%)
Jul 02, 2004	20.59	20.89	20.43	20.53	2,737,169	-0.04(-0.21%)
Jul 01, 2004	20.85	20.90	20.48	20.57	3,239,914	-0.29(-1.39%)
Jun 30, 2004	20.90	21.00	20.65	20.86	3,783,418	+0.05(+0.24%)
Jun 29, 2004	20.26	21.08	20.26	20.81	9,894,958	+0.49(+2.39%)
Jun 28, 2004	20.73	20.99	20.08	20.33	8,237,814	-0.56(-2.68%)
Jun 25, 2004	21.51	21.57	20.24	20.89	22,264,670	-1.71(-7.55%)
Jun 24, 2004	22.72	22.80	22.48	22.59	4,408,603	-0.15(-0.68%)
Jun 23, 2004	22.75	22.79	22.60	22.75	3,309,740	-0.03(-0.14%)
Jun 22, 2004	22.71	22.83	22.48	22.78	4,055,089	+0.11(+0.49%)
Jun 21, 2004	23.16	23.22	22.47	22.67	5,171,165	-0.55(-2.39%)
Jun 18, 2004	22.88	23.65	22.80	23.22	3,649,450	+0.20(+0.88%)
Jun 17, 2004	23.49	23.49	22.96	23.02	2,759,253	-0.42(-1.81%)
Jun 16, 2004	23.33	23.59	23.31	23.44	1,788,351	+0.06(+0.26%)
Jun 15, 2004	23.25	23.52	23.19	23.38	2,438,704	+0.28(+1.23%)
Jun 14, 2004	23.43	23.44	23.00	23.10	2,292,070	-0.46(-1.93%)
Jun 10, 2004	23.67	23.72	23.40	23.56	1,947,001	-0.02(-0.08%)
Jun 09, 2004	23.75	23.87	23.51	23.57	2,123,190	-0.34(-1.44%)
Jun 08, 2004	23.82	23.94	23.56	23.92	2,959,475	+0.18(+0.78%)
Jun 07, 2004	23.46	23.76	23.23	23.73	1,684,911	+0.38(+1.64%)
Jun 04, 2004	23.66	23.66	23.22	23.35	2,620,901	-0.15(-0.66%)
Jun 03, 2004	23.49	23.89	23.43	23.51	2,465,985	-0.15(-0.62%)
Jun 02, 2004	23.40	23.75	23.33	23.65	2,563,904	+0.16(+0.68%)
Jun 01, 2004	23.00	23.52	22.91	23.49	2,990,653	+0.39(+1.71%)
May 28, 2004	23.31	23.38	23.10	23.10	1,668,185	-0.25(-1.08%)
May 27, 2004	23.20	23.38	22.88	23.35	2,681,471	+0.33(+1.42%)
May 26, 2004	22.80	23.11	22.63	23.03	2,125,788	+0.16(+0.70%)
May 25, 2004	22.21	23.01	22.20	22.87	4,392,364	+0.58(+2.60%)
May 24, 2004	22.48	22.53	22.16	22.29	2,035,826	-0.12(-0.52%)
May 21, 2004	22.34	22.46	22.17	22.40	2,919,365	+0.14(+0.61%)
May 20, 2004	22.52	22.61	22.10	22.27	3,599,111	-0.31(-1.39%)
May 19, 2004	22.80	22.80	22.47	22.58	3,278,237	-0.08(-0.35%)
May 18, 2004	22.72	22.87	22.50	22.66	3,030,599	+0.23(+1.04%)
May 17, 2004	23.09	23.15	22.23	22.43	4,220,235	-0.62(-2.70%)
May 14, 2004	23.22	23.46	22.79	23.05	2,158,752	-0.15(-0.64%)
May 13, 2004	23.05	23.32	22.81	23.20	2,382,032	+0.17(+0.75%)
May 12, 2004	22.92	23.14	22.48	23.03	4,288,275	-0.20(-0.85%)
May 11, 2004	23.26	23.30	22.94	23.22	3,387,685	-0.07(-0.32%)
May 10, 2004	23.03	23.60	22.89	23.30	5,776,213	+0.14(+0.61%)
May 07, 2004	22.92	23.85	22.92	23.15	8,641,505	+0.34(+1.48%)
May 06, 2004	22.67	22.97	22.66	22.82	3,948,240	+0.06(+0.24%)
May 05, 2004	22.75	22.88	22.57	22.76	3,120,723	-0.04(-0.19%)
May 04, 2004	23.02	23.11	22.63	22.80	3,896,276	-0.31(-1.36%)

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.