Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	24.94	25.45	24.78	25.40	5,955,018	+0.60(+2.43%)
Apr 28, 2005	24.87	25.12	24.80	24.80	2,109,870	-0.21(-0.85%)
Apr 27, 2005	24.25	25.03	24.23	25.01	4,477,080	+0.61(+2.50%)
Apr 26, 2005	24.55	24.82	24.33	24.40	2,215,286	-0.26(-1.04%)
Apr 25, 2005	24.69	24.91	24.49	24.66	2,268,840	+0.21(+0.87%)
Apr 22, 2005	24.30	24.66	24.24	24.44	2,741,943	+0.01(+0.06%)
Apr 21, 2005	24.13	24.44	23.91	24.43	2,180,053	+0.51(+2.14%)
Apr 20, 2005	24.19	24.41	23.91	23.92	2,481,363	-0.28(-1.14%)
Apr 19, 2005	24.24	24.39	24.08	24.20	3,301,719	-0.06(-0.26%)
Apr 18, 2005	24.07	24.37	24.07	24.26	3,814,143	+0.06(+0.26%)
Apr 15, 2005	24.56	24.62	24.19	24.20	3,584,285	-0.44(-1.79%)
Apr 14, 2005	24.71	24.77	24.60	24.64	3,301,719	-0.08(-0.32%)
Apr 13, 2005	25.12	25.19	24.68	24.71	3,382,332	-0.44(-1.75%)
Apr 12, 2005	24.94	25.27	24.74	25.15	5,866,232	+0.21(+0.85%)
Apr 11, 2005	25.12	25.12	24.91	24.94	3,108,644	-0.09(-0.37%)
Apr 08, 2005	25.22	25.37	24.98	25.03	3,861,072	-0.22(-0.87%)
Apr 07, 2005	25.08	25.32	25.01	25.25	2,904,436	+0.11(+0.45%)
Apr 06, 2005	25.10	25.35	25.00	25.14	2,426,823	+0.11(+0.43%)
Apr 05, 2005	25.20	25.26	24.98	25.03	3,243,092	-0.18(-0.70%)
Apr 04, 2005	25.19	25.44	24.74	25.21	5,644,266	+0.12(+0.48%)
Apr 01, 2005	26.09	26.13	24.66	25.09	7,276,946	-0.97(-3.73%)
Mar 31, 2005	26.12	26.15	25.91	26.06	2,640,755	+0.01(+0.05%)
Mar 30, 2005	25.90	26.08	25.57	26.05	3,515,370	+0.26(+0.99%)
Mar 29, 2005	25.72	26.04	25.71	25.79	2,837,917	-0.04(-0.16%)
Mar 28, 2005	25.83	26.10	25.79	25.84	2,735,883	+0.11(+0.41%)
Mar 24, 2005	25.93	25.98	25.67	25.73	3,060,305	-0.18(-0.68%)
Mar 23, 2005	25.47	25.93	25.47	25.91	3,237,032	+0.44(+1.73%)
Mar 22, 2005	25.87	26.14	25.45	25.47	2,608,905	-0.37(-1.43%)
Mar 21, 2005	26.23	26.29	25.71	25.84	3,227,590	-0.39(-1.49%)
Mar 18, 2005	26.45	26.57	26.01	26.23	4,809,676	-0.28(-1.04%)
Mar 17, 2005	26.62	26.68	26.32	26.50	1,695,675	-0.13(-0.51%)
Mar 16, 2005	26.76	26.76	26.28	26.64	3,244,079	-0.20(-0.74%)
Mar 15, 2005	27.06	27.10	26.79	26.84	2,048,424	-0.23(-0.84%)
Mar 14, 2005	26.89	27.11	26.77	27.06	2,333,245	+0.18(+0.66%)
Mar 11, 2005	27.16	27.17	26.81	26.89	2,146,089	-0.38(-1.38%)
Mar 10, 2005	26.92	27.26	26.84	27.26	2,331,131	+0.44(+1.64%)
Mar 09, 2005	26.90	27.06	26.74	26.82	1,665,093	-0.21(-0.76%)
Mar 08, 2005	27.13	27.23	26.93	27.03	3,136,126	-0.21(-0.76%)
Mar 07, 2005	27.11	27.33	26.98	27.23	2,016,010	+0.10(+0.37%)
Mar 04, 2005	27.11	27.30	26.71	27.13	3,953,664	+0.23(+0.87%)
Mar 03, 2005	27.13	27.25	26.68	26.90	2,749,413	-0.20(-0.73%)
Mar 02, 2005	27.22	27.28	27.02	27.10	2,553,378	-0.12(-0.44%)
Mar 01, 2005	27.21	27.46	27.21	27.22	2,884,847	+0.03(+0.10%)
Feb 28, 2005	27.51	27.52	26.98	27.19	2,724,327	-0.35(-1.29%)
Feb 25, 2005	27.06	27.64	26.96	27.55	2,200,207	+0.42(+1.54%)
Feb 24, 2005	27.13	27.19	26.97	27.13	1,529,236	+0.06(+0.24%)
Feb 23, 2005	26.91	27.17	26.91	27.06	1,891,428	+0.16(+0.61%)
Feb 22, 2005	26.97	27.24	26.90	26.90	3,065,520	-0.16(-0.60%)
Feb 18, 2005	27.35	27.37	27.06	27.06	2,682,893	-0.23(-0.86%)
Feb 17, 2005	27.28	27.35	27.11	27.30	2,944,742	+0.12(+0.44%)
Feb 16, 2005	27.57	27.58	27.09	27.18	3,694,633	-0.42(-1.52%)
Feb 15, 2005	27.78	28.00	27.53	27.60	3,240,555	-0.10(-0.36%)
Feb 14, 2005	27.80	27.86	27.53	27.69	2,940,373	-0.26(-0.94%)
Feb 11, 2005	27.57	28.13	27.47	27.96	5,123,669	+0.43(+1.57%)
Feb 10, 2005	27.00	27.71	26.85	27.52	6,123,148	+0.53(+1.94%)
Feb 09, 2005	27.54	27.57	27.00	27.00	5,813,946	-0.60(-2.16%)
Feb 08, 2005	27.74	27.74	27.48	27.60	2,916,415	-0.07(-0.26%)
Feb 07, 2005	27.44	27.82	27.39	27.67	4,331,921	+0.23(+0.83%)
Feb 04, 2005	27.25	27.48	27.16	27.44	3,627,973	+0.19(+0.70%)
Feb 03, 2005	26.95	27.25	26.89	27.25	5,086,745	+0.31(+1.13%)
Feb 02, 2005	27.27	27.28	26.85	26.94	6,527,618	-0.34(-1.25%)
Feb 01, 2005	26.61	27.42	26.45	27.28	11,333,912	+0.65(+2.42%)
Jan 31, 2005	26.79	26.79	26.42	26.64	3,578,225	+0.45(+1.73%)
Jan 28, 2005	26.57	26.64	25.97	26.18	3,005,624	-0.33(-1.26%)
Jan 27, 2005	26.54	26.77	26.41	26.52	2,924,026	-0.09(-0.32%)
Jan 26, 2005	26.24	26.68	26.22	26.60	3,929,001	+0.38(+1.46%)
Jan 25, 2005	26.23	26.42	26.14	26.22	2,593,403	-0.01(-0.05%)
Jan 24, 2005	26.11	26.37	25.54	26.23	3,472,950	+0.55(+2.13%)
Jan 21, 2005	25.87	26.05	25.66	25.69	1,745,142	-0.18(-0.71%)
Jan 20, 2005	26.08	26.21	25.79	25.87	2,634,132	-0.38(-1.46%)
Jan 19, 2005	26.79	26.79	26.25	26.25	2,628,212	-0.67(-2.48%)
Jan 18, 2005	26.45	26.94	26.27	26.92	3,012,953	+0.32(+1.20%)
Jan 14, 2005	26.59	26.63	26.42	26.60	2,106,770	+0.14(+0.54%)
Jan 13, 2005	26.64	26.72	26.43	26.46	2,076,892	-0.18(-0.67%)
Jan 12, 2005	26.54	26.64	26.39	26.64	2,470,652	+0.17(+0.64%)
Jan 11, 2005	26.22	26.65	26.08	26.47	3,456,461	+0.16(+0.62%)
Jan 10, 2005	26.17	26.35	26.11	26.30	2,153,840	+0.06(+0.24%)
Jan 07, 2005	26.42	26.42	26.17	26.24	2,253,196	-0.12(-0.46%)
Jan 06, 2005	26.57	26.58	26.25	26.36	3,653,200	+0.12(+0.46%)
Jan 05, 2005	26.25	26.35	26.11	26.24	3,449,978	-0.04(-0.16%)
Jan 04, 2005	26.54	26.77	26.23	26.28	2,503,771	-0.15(-0.56%)
Jan 03, 2005	26.57	26.86	26.43	26.43	3,897,573	+0.13(+0.49%)
Dec 31, 2004	26.43	26.61	26.30	26.30	2,405,260	-0.09(-0.35%)
Dec 30, 2004	26.52	26.60	26.40	26.40	2,153,840	-0.14(-0.53%)
Dec 29, 2004	26.38	26.57	26.37	26.54	2,288,711	+0.05(+0.19%)
Dec 28, 2004	26.13	26.49	26.13	26.49	3,384,586	+0.36(+1.38%)
Dec 27, 2004	26.25	26.27	26.04	26.13	1,620,559	-0.17(-0.65%)
Dec 23, 2004	26.15	26.36	26.12	26.30	2,040,391	+0.04(+0.16%)
Dec 22, 2004	25.96	26.29	25.86	26.25	3,046,212	+0.37(+1.43%)
Dec 21, 2004	25.97	26.06	25.72	25.89	5,074,202	-0.14(-0.55%)
Dec 20, 2004	26.39	26.54	26.01	26.03	2,609,469	-0.36(-1.37%)
Dec 17, 2004	26.08	26.42	26.08	26.39	3,997,493	+0.06(+0.24%)
Dec 16, 2004	26.31	26.41	26.18	26.32	3,043,676	+0.11(+0.43%)
Dec 15, 2004	26.40	26.42	26.10	26.21	3,859,804	-0.21(-0.78%)
Dec 14, 2004	26.25	26.47	26.25	26.42	2,364,672	+0.10(+0.38%)
Dec 13, 2004	26.24	26.40	26.23	26.32	3,040,998	+0.17(+0.65%)
Dec 10, 2004	26.45	26.45	25.70	26.15	3,325,255	+0.17(+0.66%)
Dec 09, 2004	26.08	26.19	25.79	25.98	2,911,906	-0.19(-0.73%)
Dec 08, 2004	26.20	26.28	25.98	26.17	2,686,980	+0.04(+0.16%)
Dec 07, 2004	26.43	26.85	26.13	26.13	4,563,047	-0.34(-1.29%)
Dec 06, 2004	26.22	26.52	26.18	26.47	2,193,583	+0.05(+0.19%)
Dec 03, 2004	26.52	26.56	26.19	26.42	3,411,081	-0.16(-0.59%)
Dec 02, 2004	26.59	26.64	26.40	26.57	1,945,545	-0.06(-0.24%)
Dec 01, 2004	25.89	26.69	25.89	26.64	2,980,821	+0.75(+2.91%)
Nov 30, 2004	25.62	26.01	25.47	25.89	3,253,380	+0.31(+1.22%)
Nov 29, 2004	25.79	25.94	25.43	25.57	2,298,294	-0.27(-1.04%)
Nov 26, 2004	25.91	26.01	25.72	25.84	519,892	+0.01(+0.05%)
Nov 24, 2004	25.95	26.03	25.74	25.83	2,048,565	+0.11(+0.44%)
Nov 23, 2004	25.57	25.76	25.40	25.71	3,017,744	+0.06(+0.22%)
Nov 22, 2004	25.35	25.70	25.21	25.66	3,771,863	+0.32(+1.26%)
Nov 19, 2004	25.69	25.83	25.34	25.34	2,553,660	-0.42(-1.63%)
Nov 18, 2004	25.79	25.82	25.52	25.76	2,026,016	+0.06(+0.25%)
Nov 17, 2004	25.86	26.07	25.59	25.69	3,557,508	-0.17(-0.66%)
Nov 16, 2004	25.98	26.11	25.83	25.86	1,732,740	-0.12(-0.46%)
Nov 15, 2004	25.86	26.08	25.74	25.98	2,819,173	+0.06(+0.22%)
Nov 12, 2004	25.72	25.97	25.40	25.93	3,672,085	+0.31(+1.19%)
Nov 11, 2004	25.85	25.89	25.60	25.62	3,030,146	-0.25(-0.96%)
Nov 10, 2004	25.45	25.96	25.29	25.87	3,665,461	+0.10(+0.39%)
Nov 09, 2004	25.96	26.11	25.70	25.77	2,784,082	-0.18(-0.71%)
Nov 08, 2004	25.76	26.08	25.73	25.96	2,777,035	+0.19(+0.74%)
Nov 05, 2004	25.71	25.97	25.54	25.76	4,841,949	+0.14(+0.55%)
Nov 04, 2004	25.05	25.79	24.76	25.62	6,524,800	+0.85(+3.44%)
Nov 03, 2004	24.94	25.19	24.59	24.77	4,756,827	+0.55(+2.29%)
Nov 02, 2004	24.03	24.48	24.03	24.22	2,877,378	+0.23(+0.95%)
Nov 01, 2004	24.12	24.18	23.95	23.99	2,444,580	-0.11(-0.44%)
Oct 29, 2004	23.90	24.12	23.74	24.10	3,179,814	+0.27(+1.13%)
Oct 28, 2004	23.42	23.93	23.30	23.83	4,218,754	+0.06(+0.27%)
Oct 27, 2004	23.52	23.91	23.19	23.76	3,628,114	+0.26(+1.09%)
Oct 26, 2004	23.27	23.56	22.76	23.51	6,255,764	+1.45(+6.60%)
Oct 25, 2004	21.68	22.28	21.45	22.05	4,237,780	-0.04(-0.16%)
Oct 22, 2004	22.17	22.60	22.07	22.09	5,030,091	-0.02(-0.10%)
Oct 21, 2004	22.31	22.32	21.94	22.11	5,172,995	-0.05(-0.22%)
Oct 20, 2004	21.96	22.25	21.93	22.16	7,346,988	+0.17(+0.77%)
Oct 19, 2004	22.64	22.74	21.96	21.99	6,509,579	-0.65(-2.85%)
Oct 18, 2004	22.66	22.89	22.58	22.64	8,317,859	-0.03(-0.13%)
Oct 15, 2004	23.42	23.42	22.42	22.66	13,406,013	-0.75(-3.21%)
Oct 14, 2004	24.41	24.41	23.23	23.42	8,838,315	-0.71(-2.94%)
Oct 13, 2004	24.30	24.39	24.07	24.13	2,920,079	-0.01(-0.06%)
Oct 12, 2004	23.91	24.27	23.91	24.14	3,274,379	+0.01(+0.03%)
Oct 11, 2004	24.13	24.35	24.08	24.13	2,349,734	+0.11(+0.47%)
Oct 08, 2004	23.88	24.15	23.87	24.02	2,474,034	+0.04(+0.15%)
Oct 07, 2004	24.20	24.20	23.96	23.98	3,104,980	-0.22(-0.91%)
Oct 06, 2004	23.68	24.20	23.62	24.20	3,770,313	+0.60(+2.52%)
Oct 05, 2004	23.82	23.91	23.57	23.61	2,519,696	-0.28(-1.19%)
Oct 04, 2004	23.78	24.00	23.78	23.89	2,636,668	+0.11(+0.48%)
Oct 01, 2004	23.71	23.92	23.59	23.78	2,691,913	+0.32(+1.36%)
Sep 30, 2004	23.12	23.46	22.99	23.46	4,250,886	+0.34(+1.47%)
Sep 29, 2004	22.98	23.17	22.71	23.12	3,768,481	+0.04(+0.15%)
Sep 28, 2004	23.14	23.45	22.96	23.08	4,171,824	-0.14(-0.61%)
Sep 27, 2004	24.25	24.35	23.20	23.22	8,874,534	-1.13(-4.63%)
Sep 24, 2004	24.36	24.37	24.15	24.35	2,159,759	+0.12(+0.50%)
Sep 23, 2004	24.52	24.59	24.22	24.23	2,676,411	-0.18(-0.73%)
Sep 22, 2004	24.94	24.94	24.37	24.41	2,287,161	-0.53(-2.13%)
Sep 21, 2004	24.83	24.99	24.71	24.94	4,322,902	+0.42(+1.71%)
Sep 20, 2004	24.80	24.91	24.32	24.52	2,400,469	-0.44(-1.76%)
Sep 17, 2004	24.83	25.08	24.76	24.96	4,769,229	+0.24(+0.98%)
Sep 16, 2004	24.39	24.82	24.35	24.72	3,582,030	+0.51(+2.11%)
Sep 15, 2004	24.40	24.95	23.74	24.21	4,751,471	-0.18(-0.76%)
Sep 14, 2004	24.10	24.90	24.05	24.39	2,397,368	+0.31(+1.27%)
Sep 13, 2004	23.81	24.10	23.74	24.09	3,025,073	+0.18(+0.77%)
Sep 10, 2004	24.00	24.02	23.76	23.91	2,671,901	-0.01(-0.03%)
Sep 09, 2004	24.20	24.20	23.62	23.91	2,560,989	-0.24(-1.00%)
Sep 08, 2004	24.37	24.48	24.15	24.15	3,107,799	-0.24(-0.99%)
Sep 07, 2004	24.35	24.81	24.29	24.39	3,537,778	+0.04(+0.17%)
Sep 03, 2004	24.54	24.68	24.32	24.35	1,616,895	-0.02(-0.09%)
Sep 02, 2004	24.13	24.40	23.84	24.37	4,214,385	+0.26(+1.06%)
Sep 01, 2004	24.61	24.62	24.11	24.12	3,838,524	-0.50(-2.02%)
Aug 31, 2004	24.67	24.72	24.57	24.61	3,391,069	-0.04(-0.17%)
Aug 30, 2004	24.69	24.76	24.50	24.66	2,959,117	+0.00(+0.00%)
Aug 27, 2004	24.34	24.67	24.27	24.66	4,308,245	+0.35(+1.43%)
Aug 26, 2004	24.67	24.67	24.31	24.31	2,065,336	-0.26(-1.04%)
Aug 25, 2004	24.30	24.62	24.14	24.57	1,983,314	+0.33(+1.35%)
Aug 24, 2004	24.41	24.41	24.08	24.24	2,180,194	+0.01(+0.03%)
Aug 23, 2004	24.69	24.69	24.17	24.23	2,786,477	-0.41(-1.67%)
Aug 20, 2004	24.44	24.73	24.42	24.64	2,477,840	+0.16(+0.64%)
Aug 19, 2004	24.83	25.15	24.47	24.49	4,647,324	+0.35(+1.44%)
Aug 18, 2004	23.97	24.20	23.94	24.14	2,868,499	-0.01(-0.03%)
Aug 17, 2004	23.83	24.58	23.70	24.15	5,531,381	+0.32(+1.34%)
Aug 16, 2004	23.37	23.90	23.36	23.83	3,070,311	+0.45(+1.94%)
Aug 13, 2004	23.31	23.39	22.93	23.37	4,523,023	-0.04(-0.18%)
Aug 12, 2004	23.93	23.98	23.29	23.42	4,289,924	-0.70(-2.91%)
Aug 11, 2004	24.13	24.22	23.87	24.12	2,425,836	-0.17(-0.70%)
Aug 10, 2004	23.96	24.31	23.96	24.29	4,772,752	+0.33(+1.36%)
Aug 09, 2004	23.68	24.08	23.45	23.96	4,087,407	-0.06(-0.27%)
Aug 06, 2004	24.13	24.17	23.69	24.03	7,826,293	-0.63(-2.56%)
Aug 05, 2004	25.54	25.72	24.62	24.66	5,570,559	-1.23(-4.74%)
Aug 04, 2004	26.08	26.22	25.69	25.89	3,088,210	-0.48(-1.83%)
Aug 03, 2004	26.05	26.37	25.91	26.37	3,944,080	+0.38(+1.47%)
Aug 02, 2004	26.34	26.34	25.69	25.98	2,422,595	-0.32(-1.21%)
Jul 30, 2004	26.11	26.32	26.03	26.30	1,774,455	+0.19(+0.73%)
Jul 29, 2004	26.36	26.47	26.05	26.11	3,430,953	-0.25(-0.94%)
Jul 28, 2004	26.36	26.58	26.15	26.36	2,984,203	-0.18(-0.67%)
Jul 27, 2004	26.17	26.75	26.17	26.54	5,401,161	+0.51(+1.96%)
Jul 26, 2004	25.76	26.11	25.57	26.03	6,706,882	+0.72(+2.86%)
Jul 23, 2004	25.19	25.79	24.26	25.30	10,429,843	-0.63(-2.43%)
Jul 22, 2004	26.25	26.25	25.66	25.93	4,254,691	-0.32(-1.22%)
Jul 21, 2004	26.79	26.96	26.25	26.25	3,029,019	-0.52(-1.93%)
Jul 20, 2004	26.96	26.96	26.05	26.77	5,014,871	-0.19(-0.71%)
Jul 19, 2004	27.18	27.31	26.80	26.96	3,033,810	-0.21(-0.78%)
Jul 16, 2004	27.64	27.67	27.18	27.18	3,604,720	-0.38(-1.37%)
Jul 15, 2004	27.64	27.75	27.41	27.55	5,914,148	-0.09(-0.31%)
Jul 14, 2004	27.75	27.84	27.51	27.64	2,243,331	-0.11(-0.41%)
Jul 13, 2004	27.67	27.76	27.59	27.75	1,514,016	+0.21(+0.75%)
Jul 12, 2004	27.55	27.67	27.35	27.55	2,205,562	+0.07(+0.26%)
Jul 09, 2004	27.45	27.65	27.40	27.47	2,463,042	+0.03(+0.10%)
Jul 08, 2004	27.81	27.81	27.36	27.45	2,758,009	-0.36(-1.30%)
Jul 07, 2004	27.74	27.84	27.63	27.81	4,619,138	-0.11(-0.38%)
Jul 06, 2004	27.69	27.96	27.54	27.91	4,947,224	-0.19(-0.68%)
Jul 02, 2004	28.04	28.18	27.74	28.11	4,178,025	-0.06(-0.23%)
Jul 01, 2004	28.88	28.88	28.08	28.17	4,465,664	-0.60(-2.07%)
Jun 30, 2004	28.63	28.81	28.45	28.77	2,807,758	+0.06(+0.22%)
Jun 29, 2004	28.99	29.01	28.64	28.70	2,324,648	-0.25(-0.86%)
Jun 28, 2004	29.51	29.62	28.93	28.95	4,259,060	-0.56(-1.90%)
Jun 25, 2004	28.91	29.51	28.91	29.51	8,438,354	+0.49(+1.69%)
Jun 24, 2004	29.02	29.16	28.78	29.02	3,692,660	-0.04(-0.12%)
Jun 23, 2004	29.02	29.09	28.59	29.06	4,978,510	+0.04(+0.12%)
Jun 22, 2004	28.84	29.09	28.56	29.02	2,831,293	+0.02(+0.07%)
Jun 21, 2004	29.27	29.38	28.87	29.00	1,903,407	-0.28(-0.97%)
Jun 18, 2004	28.88	29.47	28.86	29.28	2,897,108	+0.12(+0.41%)
Jun 17, 2004	29.11	29.26	28.78	29.16	2,839,185	-0.04(-0.12%)
Jun 16, 2004	29.36	29.45	29.16	29.20	2,192,878	-0.09(-0.29%)
Jun 15, 2004	29.09	29.37	29.08	29.28	2,705,724	+0.34(+1.18%)
Jun 14, 2004	29.24	29.38	28.74	28.94	2,272,786	-0.36(-1.23%)
Jun 10, 2004	28.88	29.36	28.87	29.31	3,965,643	+0.63(+2.20%)
Jun 09, 2004	28.91	28.99	28.62	28.67	1,911,299	-0.28(-0.96%)
Jun 08, 2004	28.93	29.09	28.85	28.95	3,039,870	-0.31(-1.07%)
Jun 07, 2004	28.77	29.27	28.77	29.26	3,458,857	+0.55(+1.93%)
Jun 04, 2004	28.91	29.01	28.60	28.71	2,320,420	-0.18(-0.61%)
Jun 03, 2004	28.70	28.91	28.48	28.89	3,008,020	+0.11(+0.39%)
Jun 02, 2004	28.38	28.82	28.38	28.77	3,068,620	+0.41(+1.45%)
Jun 01, 2004	28.17	28.38	27.98	28.36	2,854,829	+0.21(+0.73%)
May 28, 2004	28.17	28.28	27.99	28.16	3,411,222	-0.03(-0.10%)
May 27, 2004	28.18	28.42	28.07	28.18	2,723,341	-0.01(-0.03%)
May 26, 2004	28.21	28.36	28.03	28.19	4,599,689	-0.11(-0.38%)
May 25, 2004	27.91	28.36	27.77	28.30	2,258,411	+0.26(+0.91%)
May 24, 2004	28.34	28.34	27.93	28.04	1,740,914	-0.17(-0.60%)
May 21, 2004	27.98	28.36	27.92	28.21	2,499,684	+0.41(+1.48%)
May 20, 2004	28.05	28.05	27.66	27.80	2,257,142	-0.25(-0.89%)
May 19, 2004	28.35	28.49	27.78	28.05	3,910,962	-0.26(-0.93%)
May 18, 2004	28.24	28.41	28.18	28.31	2,462,055	+0.06(+0.23%)
May 17, 2004	28.21	28.83	27.86	28.25	2,026,862	-0.30(-1.04%)
May 14, 2004	28.49	28.72	28.26	28.55	2,586,356	+0.06(+0.20%)
May 13, 2004	28.52	28.84	28.38	28.49	3,656,300	-0.46(-1.59%)
May 12, 2004	28.35	29.02	28.30	28.95	5,458,520	+0.38(+1.32%)
May 11, 2004	28.24	28.70	28.24	28.57	3,219,698	+0.33(+1.18%)
May 10, 2004	28.21	28.38	27.81	28.24	4,481,730	-0.31(-1.07%)
May 07, 2004	28.38	28.72	28.37	28.55	3,750,019	-0.10(-0.35%)
May 06, 2004	28.95	29.14	28.62	28.65	3,318,067	-0.43(-1.49%)
May 05, 2004	29.38	29.38	28.93	29.08	4,985,557	-0.01(-0.05%)
May 04, 2004	29.33	29.62	28.84	29.09	4,379,697	-0.15(-0.51%)

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.