Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.30	13.35	13.10	13.25	4,655,800	-0.03(-0.23%)
Apr 28, 2005	13.53	13.53	13.23	13.28	2,117,500	-0.27(-1.99%)
Apr 27, 2005	13.39	13.68	13.28	13.55	3,882,300	+0.16(+1.19%)
Apr 26, 2005	13.50	13.63	13.37	13.39	2,730,000	-0.20(-1.47%)
Apr 25, 2005	13.47	13.60	13.30	13.59	2,641,500	+0.08(+0.59%)
Apr 22, 2005	13.48	13.63	13.28	13.51	2,984,900	-0.07(-0.52%)
Apr 21, 2005	13.60	13.75	13.22	13.58	6,947,900	-0.14(-1.02%)
Apr 20, 2005	13.51	13.96	13.40	13.72	4,322,600	+0.07(+0.51%)
Apr 19, 2005	13.59	13.80	13.51	13.65	3,007,600	+0.06(+0.44%)
Apr 18, 2005	13.28	13.60	13.24	13.59	4,092,600	+0.20(+1.49%)
Apr 15, 2005	13.80	13.81	13.05	13.39	6,068,900	-0.56(-4.01%)
Apr 14, 2005	14.13	14.22	13.80	13.95	3,465,300	-0.30(-2.11%)
Apr 13, 2005	14.44	14.60	14.20	14.25	3,760,300	-0.30(-2.06%)
Apr 12, 2005	14.80	14.93	14.44	14.55	4,644,400	-0.34(-2.28%)
Apr 11, 2005	14.95	15.09	14.80	14.89	1,739,100	-0.05(-0.33%)
Apr 08, 2005	15.11	15.15	14.90	14.94	1,415,400	-0.15(-0.99%)
Apr 07, 2005	15.06	15.19	15.01	15.09	2,517,700	+0.09(+0.60%)
Apr 06, 2005	15.21	15.25	14.96	15.00	1,551,000	-0.09(-0.60%)
Apr 05, 2005	15.25	15.25	14.98	15.09	2,820,200	-0.16(-1.05%)
Apr 04, 2005	14.97	15.29	14.91	15.25	2,870,400	+0.28(+1.87%)
Apr 01, 2005	15.17	15.32	14.88	14.97	1,798,100	-0.18(-1.19%)
Mar 31, 2005	15.23	15.36	15.02	15.15	4,093,400	-0.08(-0.53%)
Mar 30, 2005	14.90	15.23	14.85	15.23	3,262,600	+0.30(+2.01%)
Mar 29, 2005	14.84	15.08	14.67	14.93	5,119,300	-0.20(-1.32%)
Mar 28, 2005	14.94	15.13	14.76	15.13	7,249,700	+0.19(+1.27%)
Mar 24, 2005	14.83	14.98	14.76	14.94	2,019,900	+0.11(+0.74%)
Mar 23, 2005	14.70	14.87	14.52	14.83	2,282,700	+0.12(+0.82%)
Mar 22, 2005	14.25	14.81	14.25	14.71	3,972,800	+0.27(+1.87%)
Mar 21, 2005	14.61	14.67	14.44	14.44	2,576,600	-0.29(-1.97%)
Mar 18, 2005	14.81	14.82	14.45	14.73	5,319,100	-0.08(-0.54%)
Mar 17, 2005	14.49	14.94	14.20	14.81	3,799,300	+0.08(+0.54%)
Mar 16, 2005	15.00	15.04	14.63	14.73	4,302,000	-0.35(-2.32%)
Mar 15, 2005	15.43	15.48	15.02	15.08	3,457,500	-0.37(-2.39%)
Mar 14, 2005	15.21	15.47	15.15	15.45	3,728,300	+0.35(+2.32%)
Mar 11, 2005	15.30	15.35	15.04	15.10	3,103,700	-0.20(-1.31%)
Mar 10, 2005	15.25	15.31	15.07	15.30	3,657,300	+0.02(+0.13%)
Mar 09, 2005	15.40	15.50	15.23	15.28	2,193,800	-0.17(-1.10%)
Mar 08, 2005	15.60	15.67	15.42	15.45	2,333,700	-0.22(-1.40%)
Mar 07, 2005	15.36	15.68	15.31	15.67	2,693,700	+0.35(+2.28%)
Mar 04, 2005	15.38	15.47	15.26	15.32	4,557,000	+0.02(+0.13%)
Mar 03, 2005	15.70	15.74	15.30	15.30	2,817,800	-0.42(-2.67%)
Mar 02, 2005	15.51	15.75	15.36	15.72	3,414,800	+0.12(+0.77%)
Mar 01, 2005	15.70	15.77	15.57	15.60	3,090,000	+0.00(+0.00%)
Feb 28, 2005	15.33	15.87	15.32	15.60	7,132,200	+0.27(+1.76%)
Feb 25, 2005	15.40	15.40	15.25	15.33	3,005,900	-0.11(-0.71%)
Feb 24, 2005	15.39	15.49	15.23	15.44	2,787,100	+0.00(+0.00%)
Feb 23, 2005	15.16	15.44	15.15	15.44	2,602,700	+0.26(+1.71%)
Feb 22, 2005	15.19	15.49	15.10	15.18	2,957,900	-0.12(-0.78%)
Feb 18, 2005	15.19	15.35	15.11	15.30	2,038,300	+0.15(+0.99%)
Feb 17, 2005	15.39	15.40	15.06	15.15	2,099,000	-0.19(-1.24%)
Feb 16, 2005	15.55	15.56	15.21	15.34	3,969,000	-0.26(-1.67%)
Feb 15, 2005	15.07	15.61	15.05	15.60	4,507,400	+0.53(+3.52%)
Feb 14, 2005	15.13	15.39	15.07	15.07	3,961,300	-0.06(-0.40%)
Feb 11, 2005	15.15	15.37	15.07	15.13	3,104,800	+0.09(+0.60%)
Feb 10, 2005	15.11	15.15	14.88	15.04	2,822,900	+0.04(+0.27%)
Feb 09, 2005	15.33	15.34	15.00	15.00	4,146,700	-0.33(-2.15%)
Feb 08, 2005	15.40	15.46	15.05	15.33	2,743,600	-0.11(-0.71%)
Feb 07, 2005	15.45	15.50	15.39	15.44	3,388,900	+0.04(+0.26%)
Feb 04, 2005	15.42	15.56	15.37	15.40	2,931,500	+0.03(+0.20%)
Feb 03, 2005	15.69	15.70	15.34	15.37	4,200,100	-0.33(-2.10%)
Feb 02, 2005	15.68	15.77	15.57	15.70	2,104,900	+0.00(+0.00%)
Feb 01, 2005	15.88	15.88	15.58	15.70	3,388,400	-0.18(-1.13%)
Jan 31, 2005	15.30	15.89	15.30	15.88	4,578,400	+0.47(+3.05%)
Jan 28, 2005	15.54	15.57	15.26	15.41	2,674,300	-0.19(-1.22%)
Jan 27, 2005	15.24	15.61	15.10	15.60	2,902,700	+0.19(+1.23%)
Jan 26, 2005	15.46	15.46	15.04	15.41	4,387,800	-0.11(-0.71%)
Jan 25, 2005	15.50	15.74	15.22	15.52	4,278,700	+0.23(+1.50%)
Jan 24, 2005	15.60	16.00	14.95	15.29	5,964,000	-0.45(-2.86%)
Jan 21, 2005	15.82	16.03	15.69	15.74	2,391,600	-0.08(-0.51%)
Jan 20, 2005	16.05	16.05	15.77	15.82	3,330,500	-0.23(-1.43%)
Jan 19, 2005	16.30	16.34	15.98	16.05	3,841,300	-0.25(-1.53%)
Jan 18, 2005	16.28	16.37	16.15	16.30	3,868,600	+0.14(+0.87%)
Jan 14, 2005	16.01	16.18	15.99	16.16	2,074,800	+0.15(+0.94%)
Jan 13, 2005	16.11	16.20	16.00	16.01	1,323,100	-0.20(-1.23%)
Jan 12, 2005	16.17	16.32	15.98	16.21	1,832,200	+0.04(+0.25%)
Jan 11, 2005	16.02	16.20	15.85	16.17	3,268,000	+0.03(+0.19%)
Jan 10, 2005	16.17	16.33	15.80	16.14	3,411,600	-0.09(-0.55%)
Jan 07, 2005	16.36	16.51	16.22	16.23	3,173,100	-0.09(-0.55%)
Jan 06, 2005	16.45	16.49	16.29	16.32	1,660,400	-0.07(-0.43%)
Jan 05, 2005	16.52	16.76	16.37	16.39	3,797,000	-0.33(-1.97%)
Jan 04, 2005	16.97	17.00	16.52	16.72	3,919,700	-0.25(-1.47%)
Jan 03, 2005	16.89	17.02	16.84	16.97	4,007,900	-0.04(-0.24%)
Dec 31, 2004	17.03	17.09	16.92	17.01	2,131,600	-0.04(-0.23%)
Dec 30, 2004	17.09	17.16	17.02	17.05	2,371,400	-0.07(-0.41%)
Dec 29, 2004	16.95	17.14	16.95	17.12	4,560,300	+0.13(+0.77%)
Dec 28, 2004	16.70	16.99	16.67	16.99	2,002,400	+0.19(+1.13%)
Dec 27, 2004	16.84	17.05	16.80	16.80	2,464,000	-0.05(-0.30%)
Dec 23, 2004	16.82	16.93	16.69	16.85	2,290,800	-0.05(-0.30%)
Dec 22, 2004	16.38	16.94	16.37	16.90	5,847,000	+0.56(+3.43%)
Dec 21, 2004	16.11	16.38	16.05	16.34	2,622,500	+0.27(+1.68%)
Dec 20, 2004	16.43	16.50	16.05	16.07	6,155,600	-0.37(-2.25%)
Dec 17, 2004	16.40	16.62	16.22	16.44	4,594,800	-0.11(-0.66%)
Dec 16, 2004	16.38	16.61	16.31	16.55	2,892,000	+0.16(+0.98%)
Dec 15, 2004	16.18	16.61	16.18	16.39	4,020,000	+0.09(+0.55%)
Dec 14, 2004	16.37	16.46	16.17	16.30	3,236,900	-0.11(-0.67%)
Dec 13, 2004	16.09	16.49	16.01	16.41	4,561,400	+0.37(+2.31%)
Dec 10, 2004	16.12	16.12	15.87	16.04	3,392,200	+0.04(+0.25%)
Dec 09, 2004	16.10	16.10	15.91	16.00	5,191,500	-0.12(-0.74%)
Dec 08, 2004	15.82	16.14	15.72	16.12	18,091,100	+0.42(+2.68%)
Dec 07, 2004	15.90	16.00	15.45	15.70	12,084,400	-0.10(-0.63%)
Dec 06, 2004	15.75	15.85	15.61	15.80	5,403,300	+0.05(+0.32%)
Dec 03, 2004	15.75	15.89	15.70	15.75	3,860,900	+0.18(+1.16%)
Dec 02, 2004	15.45	15.83	15.44	15.57	2,989,700	+0.14(+0.91%)
Dec 01, 2004	15.35	15.64	15.34	15.43	4,202,600	+0.11(+0.72%)
Nov 30, 2004	15.59	15.66	15.32	15.32	5,817,900	-0.34(-2.17%)
Nov 29, 2004	15.97	16.00	15.66	15.66	2,853,900	-0.19(-1.20%)
Nov 26, 2004	15.81	15.97	15.81	15.85	825,600	+0.01(+0.06%)
Nov 24, 2004	16.00	16.04	15.80	15.84	3,926,500	-0.01(-0.06%)
Nov 23, 2004	15.98	16.19	15.81	15.85	4,191,300	+0.17(+1.08%)
Nov 22, 2004	15.41	15.74	15.30	15.68	6,948,100	+0.04(+0.26%)
Nov 19, 2004	15.85	16.07	15.62	15.64	3,257,800	-0.23(-1.45%)
Nov 18, 2004	15.91	15.99	15.84	15.87	12,942,600	-0.04(-0.25%)
Nov 17, 2004	16.05	16.24	15.77	15.91	4,930,800	-0.04(-0.25%)
Nov 16, 2004	16.22	16.22	15.90	15.95	3,727,500	-0.39(-2.39%)
Nov 15, 2004	16.43	16.57	16.31	16.34	2,265,700	-0.05(-0.31%)
Nov 12, 2004	16.25	16.44	16.14	16.39	5,314,800	+0.34(+2.12%)
Nov 11, 2004	15.93	16.10	15.86	16.05	2,765,500	+0.23(+1.45%)
Nov 10, 2004	16.00	16.06	15.82	15.82	3,413,400	-0.07(-0.44%)
Nov 09, 2004	16.00	16.11	15.82	15.89	3,215,500	-0.10(-0.63%)
Nov 08, 2004	16.11	16.18	15.88	15.99	5,374,800	-0.06(-0.37%)
Nov 05, 2004	16.50	17.24	15.90	16.05	10,686,400	-0.35(-2.13%)
Nov 04, 2004	15.72	16.49	15.55	16.40	7,559,200	+0.68(+4.33%)
Nov 03, 2004	15.50	15.73	15.45	15.72	4,376,800	+0.36(+2.34%)
Nov 02, 2004	15.31	15.51	15.20	15.36	4,149,000	+0.11(+0.72%)
Nov 01, 2004	14.89	15.40	14.88	15.25	8,003,300	+0.48(+3.25%)
Oct 29, 2004	14.82	14.89	14.63	14.77	2,393,600	-0.14(-0.94%)
Oct 28, 2004	14.62	14.94	14.62	14.91	2,406,800	+0.12(+0.81%)
Oct 27, 2004	14.49	14.81	14.34	14.79	3,180,200	+0.23(+1.58%)
Oct 26, 2004	14.41	14.59	14.22	14.56	2,237,100	+0.20(+1.39%)
Oct 25, 2004	14.19	14.41	14.06	14.36	2,733,800	+0.04(+0.28%)
Oct 22, 2004	14.57	14.67	14.19	14.32	2,584,900	-0.24(-1.65%)
Oct 21, 2004	14.62	14.70	14.20	14.56	2,949,000	+0.02(+0.14%)
Oct 20, 2004	14.61	14.61	14.30	14.54	2,374,100	-0.08(-0.55%)
Oct 19, 2004	14.65	14.75	14.61	14.62	2,817,300	+0.08(+0.55%)
Oct 18, 2004	14.20	14.60	14.06	14.54	2,616,200	+0.31(+2.18%)
Oct 15, 2004	14.15	14.25	14.06	14.23	3,349,100	+0.09(+0.64%)
Oct 14, 2004	14.27	14.35	14.07	14.14	3,339,800	-0.17(-1.19%)
Oct 13, 2004	14.22	14.43	14.18	14.31	2,888,500	+0.09(+0.63%)
Oct 12, 2004	14.02	14.22	13.96	14.22	2,455,900	+0.03(+0.21%)
Oct 11, 2004	14.10	14.21	14.04	14.19	1,193,500	+0.05(+0.35%)
Oct 08, 2004	14.10	14.24	14.02	14.14	1,970,300	-0.15(-1.05%)
Oct 07, 2004	14.36	14.45	14.27	14.29	2,150,900	-0.13(-0.90%)
Oct 06, 2004	14.29	14.45	14.22	14.42	3,302,100	+0.13(+0.91%)
Oct 05, 2004	14.28	14.34	14.15	14.29	2,356,900	-0.07(-0.49%)
Oct 04, 2004	14.30	14.50	14.30	14.36	2,909,800	+0.03(+0.21%)
Oct 01, 2004	14.07	14.38	14.01	14.33	3,729,700	+0.25(+1.78%)
Sep 30, 2004	14.00	14.19	13.90	14.08	4,069,100	+0.17(+1.22%)
Sep 29, 2004	13.60	13.95	13.56	13.91	2,636,400	+0.24(+1.76%)
Sep 28, 2004	13.57	13.70	13.48	13.67	3,214,000	+0.20(+1.48%)
Sep 27, 2004	13.70	13.81	13.46	13.47	3,188,200	-0.20(-1.46%)
Sep 24, 2004	14.15	14.15	13.65	13.67	7,670,200	-0.42(-2.98%)
Sep 23, 2004	14.30	14.36	14.05	14.09	2,993,800	-0.11(-0.77%)
Sep 22, 2004	14.28	14.30	14.06	14.20	2,758,400	-0.17(-1.18%)
Sep 21, 2004	14.21	14.39	14.14	14.37	2,178,200	+0.16(+1.13%)
Sep 20, 2004	14.22	14.32	14.07	14.21	3,073,200	-0.01(-0.07%)
Sep 17, 2004	14.28	14.37	14.18	14.22	5,822,000	+0.11(+0.78%)
Sep 16, 2004	13.99	14.27	13.92	14.11	3,169,000	+0.19(+1.36%)
Sep 15, 2004	13.96	14.05	13.73	13.92	2,506,700	-0.17(-1.21%)
Sep 14, 2004	13.85	14.14	13.85	14.09	2,744,500	+0.09(+0.64%)
Sep 13, 2004	13.98	14.19	13.95	14.00	3,011,100	-0.04(-0.28%)
Sep 10, 2004	13.78	14.10	13.70	14.04	2,628,300	+0.28(+2.03%)
Sep 09, 2004	13.69	13.95	13.61	13.76	3,967,700	+0.10(+0.73%)
Sep 08, 2004	13.41	13.73	13.35	13.66	6,090,900	+0.20(+1.49%)
Sep 07, 2004	13.32	13.50	13.26	13.46	3,864,800	+0.36(+2.75%)
Sep 03, 2004	13.40	13.44	13.06	13.10	3,760,700	-0.34(-2.53%)
Sep 02, 2004	13.25	13.50	13.15	13.44	2,308,900	+0.20(+1.51%)
Sep 01, 2004	13.38	13.50	13.21	13.24	2,482,000	-0.19(-1.41%)
Aug 31, 2004	13.32	13.49	13.18	13.43	2,947,500	+0.03(+0.22%)
Aug 30, 2004	13.40	13.48	13.33	13.40	1,743,800	-0.15(-1.11%)
Aug 27, 2004	13.52	13.62	13.45	13.55	1,523,300	-0.01(-0.07%)
Aug 26, 2004	13.41	13.63	13.39	13.56	1,534,800	+0.03(+0.22%)
Aug 25, 2004	13.51	13.58	13.27	13.53	5,303,300	-0.06(-0.44%)
Aug 24, 2004	13.83	13.84	13.56	13.59	2,647,500	-0.26(-1.88%)
Aug 23, 2004	13.85	13.91	13.78	13.85	2,092,800	+0.03(+0.22%)
Aug 20, 2004	13.50	13.82	13.47	13.82	2,582,200	+0.28(+2.07%)
Aug 19, 2004	13.45	13.69	13.33	13.54	2,298,000	+0.07(+0.52%)
Aug 18, 2004	13.21	13.47	13.04	13.47	2,266,700	+0.26(+1.97%)
Aug 17, 2004	13.29	13.48	13.18	13.21	2,689,600	-0.08(-0.60%)
Aug 16, 2004	13.05	13.32	13.05	13.29	2,550,600	+0.22(+1.68%)
Aug 13, 2004	12.97	13.19	12.97	13.07	4,114,500	+0.08(+0.62%)
Aug 12, 2004	13.06	13.12	12.87	12.99	3,895,900	-0.36(-2.70%)
Aug 11, 2004	13.41	13.46	13.15	13.35	2,622,000	-0.32(-2.34%)
Aug 10, 2004	13.28	13.67	13.28	13.67	2,414,800	+0.41(+3.09%)
Aug 09, 2004	13.52	13.56	13.25	13.26	2,259,700	-0.33(-2.43%)
Aug 06, 2004	13.75	13.80	13.50	13.59	2,974,000	-0.23(-1.66%)
Aug 05, 2004	14.16	14.25	13.80	13.82	2,639,600	-0.35(-2.47%)
Aug 04, 2004	14.00	14.17	13.86	14.17	3,558,000	+0.17(+1.21%)
Aug 03, 2004	13.91	14.09	13.90	14.00	3,433,800	+0.14(+1.01%)
Aug 02, 2004	13.70	13.96	13.63	13.86	2,489,700	+0.00(+0.00%)
Jul 30, 2004	13.58	13.89	13.58	13.86	3,649,800	+0.14(+1.02%)
Jul 29, 2004	13.49	13.79	13.49	13.72	1,833,400	+0.23(+1.70%)
Jul 28, 2004	13.35	13.50	13.15	13.49	3,705,700	-0.12(-0.88%)
Jul 27, 2004	13.68	13.75	13.39	13.61	3,129,200	-0.07(-0.51%)
Jul 26, 2004	13.82	13.98	13.50	13.68	4,077,100	-0.12(-0.87%)
Jul 23, 2004	13.65	14.10	13.40	13.80	7,788,500	+0.49(+3.68%)
Jul 22, 2004	13.07	13.31	12.82	13.31	3,405,500	+0.21(+1.60%)
Jul 21, 2004	13.40	13.60	13.09	13.10	2,301,000	-0.19(-1.43%)
Jul 20, 2004	13.18	13.35	13.13	13.29	2,967,300	+0.03(+0.23%)
Jul 19, 2004	13.39	13.39	13.16	13.26	3,382,400	-0.03(-0.23%)
Jul 16, 2004	13.80	13.83	13.25	13.29	2,394,200	-0.30(-2.21%)
Jul 15, 2004	13.69	13.87	13.53	13.59	1,223,000	-0.10(-0.73%)
Jul 14, 2004	13.81	13.81	13.55	13.69	1,878,800	-0.12(-0.87%)
Jul 13, 2004	13.57	13.95	13.57	13.81	1,806,200	+0.19(+1.40%)
Jul 12, 2004	13.57	13.74	13.47	13.62	1,630,200	-0.03(-0.22%)
Jul 09, 2004	13.66	13.68	13.58	13.65	1,261,100	+0.05(+0.37%)
Jul 08, 2004	13.71	13.75	13.57	13.60	3,470,600	-0.24(-1.73%)
Jul 07, 2004	13.67	13.98	13.67	13.84	2,373,800	+0.08(+0.58%)
Jul 06, 2004	14.14	14.14	13.54	13.76	4,699,600	-0.39(-2.76%)
Jul 02, 2004	14.21	14.21	14.00	14.15	1,677,900	-0.06(-0.42%)
Jul 01, 2004	14.30	14.42	14.11	14.21	2,377,600	-0.29(-2.00%)
Jun 30, 2004	14.41	14.57	14.35	14.50	2,466,300	+0.11(+0.76%)
Jun 29, 2004	14.30	14.45	14.20	14.39	2,517,500	+0.09(+0.63%)
Jun 28, 2004	14.70	14.70	14.26	14.30	5,047,600	-0.17(-1.17%)
Jun 25, 2004	14.54	14.75	14.39	14.47	5,312,100	-0.07(-0.48%)
Jun 24, 2004	14.85	14.90	14.54	14.54	3,373,600	-0.31(-2.09%)
Jun 23, 2004	14.57	14.90	14.57	14.85	4,073,100	+0.17(+1.16%)
Jun 22, 2004	14.25	14.83	14.25	14.68	8,262,700	+0.38(+2.66%)
Jun 21, 2004	14.12	14.46	14.12	14.30	3,026,400	+0.08(+0.56%)
Jun 18, 2004	14.10	14.23	14.02	14.22	2,294,000	+0.09(+0.64%)
Jun 17, 2004	14.06	14.24	14.05	14.13	2,540,800	-0.03(-0.21%)
Jun 16, 2004	14.39	14.42	14.16	14.16	2,361,600	-0.27(-1.87%)
Jun 15, 2004	14.24	14.52	14.20	14.43	5,569,600	+0.23(+1.62%)
Jun 14, 2004	14.12	14.24	14.02	14.20	4,137,600	+0.08(+0.57%)
Jun 10, 2004	14.00	14.25	13.95	14.12	4,761,400	+0.22(+1.58%)
Jun 09, 2004	13.73	13.99	13.68	13.90	2,431,800	+0.16(+1.16%)
Jun 08, 2004	13.80	13.82	13.67	13.74	3,449,200	-0.03(-0.22%)
Jun 07, 2004	13.55	13.81	13.45	13.77	3,027,100	+0.37(+2.76%)
Jun 04, 2004	13.21	13.50	13.20	13.40	2,096,300	+0.20(+1.52%)
Jun 03, 2004	13.28	13.33	13.16	13.20	1,816,600	-0.18(-1.35%)
Jun 02, 2004	13.48	13.49	13.27	13.38	2,554,500	-0.02(-0.15%)
Jun 01, 2004	13.43	13.58	13.30	13.40	3,087,900	-0.14(-1.03%)
May 28, 2004	13.60	13.65	13.45	13.54	2,107,200	-0.18(-1.31%)
May 27, 2004	13.69	13.75	13.50	13.72	3,641,300	+0.09(+0.66%)
May 26, 2004	13.35	13.68	13.20	13.63	4,107,500	+0.20(+1.49%)
May 25, 2004	13.32	13.49	13.10	13.43	3,000,600	+0.15(+1.13%)
May 24, 2004	13.37	13.55	13.26	13.28	2,957,200	-0.07(-0.52%)
May 21, 2004	13.20	13.44	13.16	13.35	3,779,500	+0.21(+1.60%)
May 20, 2004	13.12	13.33	13.05	13.14	2,613,300	+0.09(+0.69%)
May 19, 2004	13.14	13.43	13.05	13.05	3,575,500	+0.11(+0.85%)
May 18, 2004	12.73	13.00	12.72	12.94	2,069,500	+0.28(+2.21%)
May 17, 2004	12.75	12.78	12.56	12.66	2,980,800	-0.19(-1.48%)
May 14, 2004	12.83	13.03	12.66	12.85	2,676,400	+0.02(+0.16%)
May 13, 2004	12.71	13.07	12.71	12.83	5,180,100	-0.01(-0.08%)
May 12, 2004	12.95	12.96	12.55	12.84	5,834,600	-0.26(-1.98%)
May 11, 2004	12.91	13.14	12.85	13.10	4,983,600	+0.30(+2.34%)
May 10, 2004	12.90	12.95	12.68	12.80	5,555,400	-0.16(-1.23%)
May 07, 2004	13.04	13.20	12.95	12.96	3,390,000	-0.09(-0.69%)
May 06, 2004	13.15	13.31	13.02	13.05	5,908,400	-0.38(-2.83%)
May 05, 2004	13.30	13.44	13.19	13.43	6,950,200	+0.09(+0.67%)
May 04, 2004	13.40	13.54	13.23	13.34	9,559,800	-0.25(-1.84%)

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.