Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	19.94	20.06	19.60	19.74	11,223,504	-0.20(-1.01%)
Apr 28, 2005	20.10	20.30	19.94	19.94	7,898,153	-0.37(-1.82%)
Apr 27, 2005	20.11	20.47	20.06	20.31	7,122,209	+0.11(+0.53%)
Apr 26, 2005	20.30	20.38	20.15	20.20	6,944,744	-0.19(-0.92%)
Apr 25, 2005	20.17	20.52	20.00	20.39	7,677,622	+0.15(+0.73%)
Apr 22, 2005	20.54	20.64	20.03	20.24	12,284,433	+0.14(+0.70%)
Apr 21, 2005	20.38	20.54	19.87	20.10	9,690,326	-0.06(-0.30%)
Apr 20, 2005	20.26	20.39	20.00	20.16	7,823,009	-0.16(-0.80%)
Apr 19, 2005	20.27	20.37	20.12	20.32	7,606,636	+0.05(+0.27%)
Apr 18, 2005	20.30	20.35	19.78	20.27	12,571,198	-0.13(-0.66%)
Apr 15, 2005	20.62	20.67	20.30	20.40	9,669,090	-0.31(-1.50%)
Apr 14, 2005	21.10	21.10	20.70	20.71	6,811,088	-0.31(-1.47%)
Apr 13, 2005	21.16	21.49	21.01	21.02	13,896,913	+0.22(+1.04%)
Apr 12, 2005	20.61	20.91	20.41	20.81	8,209,422	+0.07(+0.32%)
Apr 11, 2005	20.86	20.90	20.55	20.74	7,272,348	-0.23(-1.09%)
Apr 08, 2005	21.20	21.40	20.95	20.97	5,079,654	-0.22(-1.05%)
Apr 07, 2005	21.14	21.27	20.98	21.19	5,815,651	-0.01(-0.06%)
Apr 06, 2005	20.96	21.35	20.87	21.20	6,475,613	+0.19(+0.90%)
Apr 05, 2005	20.79	21.07	20.75	21.02	5,410,378	+0.15(+0.71%)
Apr 04, 2005	20.92	20.97	20.64	20.87	8,701,424	-0.01(-0.03%)
Apr 01, 2005	21.01	21.22	20.79	20.87	6,532,787	-0.09(-0.45%)
Mar 31, 2005	21.28	21.28	20.94	20.97	8,020,226	-0.34(-1.61%)
Mar 30, 2005	20.86	21.33	20.86	21.31	6,562,043	+0.42(+2.03%)
Mar 29, 2005	21.10	21.16	20.85	20.89	8,026,017	-0.34(-1.62%)
Mar 28, 2005	21.15	21.39	21.14	21.23	4,982,383	-0.03(-0.16%)
Mar 24, 2005	21.25	21.41	21.18	21.27	4,889,715	+0.09(+0.41%)
Mar 23, 2005	21.24	21.40	21.13	21.18	7,874,392	+0.00(+0.00%)
Mar 22, 2005	21.33	21.49	21.16	21.18	6,934,794	-0.15(-0.73%)
Mar 21, 2005	21.38	21.46	21.22	21.33	4,488,897	-0.15(-0.69%)
Mar 18, 2005	21.43	21.51	21.08	21.48	13,317,442	+0.07(+0.31%)
Mar 17, 2005	21.75	21.76	21.33	21.41	7,852,711	-0.35(-1.61%)
Mar 16, 2005	21.75	21.87	21.58	21.76	5,022,925	-0.07(-0.34%)
Mar 15, 2005	22.23	22.27	21.74	21.84	5,895,844	-0.36(-1.61%)
Mar 14, 2005	21.91	22.22	21.91	22.19	6,663,027	+0.25(+1.14%)
Mar 11, 2005	22.05	22.17	21.89	21.95	5,150,195	-0.11(-0.49%)
Mar 10, 2005	21.98	22.08	21.89	22.05	8,254,717	+0.15(+0.68%)
Mar 09, 2005	21.99	22.21	21.77	21.90	13,972,206	-0.64(-2.84%)
Mar 08, 2005	22.89	22.89	22.17	22.54	12,236,168	-0.49(-2.13%)
Mar 07, 2005	23.10	23.27	23.01	23.04	5,907,725	+0.17(+0.74%)
Mar 04, 2005	22.63	23.05	22.56	22.87	7,229,579	+0.37(+1.65%)
Mar 03, 2005	22.41	22.63	22.22	22.50	4,935,455	+0.09(+0.39%)
Mar 02, 2005	22.25	22.77	22.25	22.41	6,234,884	-0.03(-0.15%)
Mar 01, 2005	22.23	22.50	22.23	22.44	5,016,539	+0.17(+0.76%)
Feb 28, 2005	22.21	22.39	22.12	22.28	7,043,352	+0.07(+0.30%)
Feb 25, 2005	21.85	22.21	21.76	22.21	4,942,286	+0.22(+1.01%)
Feb 24, 2005	21.84	22.03	21.72	21.99	4,149,857	+0.14(+0.65%)
Feb 23, 2005	21.58	21.88	21.56	21.84	6,398,389	+0.33(+1.53%)
Feb 22, 2005	21.76	21.85	21.51	21.51	5,461,167	-0.26(-1.18%)
Feb 18, 2005	21.65	21.88	21.60	21.77	5,687,787	+0.03(+0.12%)
Feb 17, 2005	21.88	21.88	21.69	21.74	5,152,422	-0.21(-0.95%)
Feb 16, 2005	22.15	22.21	21.83	21.95	7,048,549	-0.38(-1.69%)
Feb 15, 2005	21.95	22.34	21.95	22.33	8,888,244	+0.37(+1.69%)
Feb 14, 2005	21.72	22.02	21.69	21.96	5,187,024	+0.24(+1.12%)
Feb 11, 2005	21.48	21.88	21.41	21.72	7,932,013	+0.10(+0.47%)
Feb 10, 2005	21.62	21.69	21.45	21.62	5,323,501	+0.09(+0.41%)
Feb 09, 2005	21.82	21.87	21.52	21.53	6,705,649	-0.30(-1.39%)
Feb 08, 2005	22.03	22.12	21.80	21.83	7,691,581	-0.24(-1.10%)
Feb 07, 2005	21.80	22.12	21.80	22.07	8,191,750	+0.14(+0.65%)
Feb 04, 2005	21.43	21.95	21.41	21.93	7,629,209	+0.34(+1.59%)
Feb 03, 2005	21.28	21.62	21.14	21.59	5,486,116	+0.20(+0.91%)
Feb 02, 2005	21.47	21.56	21.25	21.39	9,768,292	-0.14(-0.66%)
Feb 01, 2005	21.58	21.68	21.49	21.53	8,834,782	-0.28(-1.27%)
Jan 31, 2005	21.62	21.88	21.62	21.81	8,635,635	+0.26(+1.22%)
Jan 28, 2005	21.45	21.71	21.01	21.55	11,639,470	-0.08(-0.37%)
Jan 27, 2005	21.55	21.81	21.51	21.63	8,963,834	+0.09(+0.41%)
Jan 26, 2005	21.50	21.72	21.46	21.54	6,942,665	+0.03(+0.16%)
Jan 25, 2005	21.54	21.61	21.48	21.51	7,361,749	+0.13(+0.63%)
Jan 24, 2005	21.27	21.47	21.16	21.37	8,022,156	+0.33(+1.57%)
Jan 21, 2005	21.18	21.28	20.96	21.04	6,067,220	-0.13(-0.64%)
Jan 20, 2005	21.26	21.39	20.96	21.18	6,011,382	-0.11(-0.54%)
Jan 19, 2005	21.35	21.55	21.25	21.29	6,600,061	+0.01(+0.06%)
Jan 18, 2005	21.01	21.34	20.93	21.28	5,409,932	+0.20(+0.93%)
Jan 14, 2005	20.77	21.12	20.75	21.08	5,820,997	+0.28(+1.36%)
Jan 13, 2005	21.04	21.08	20.77	20.80	5,541,954	-0.30(-1.44%)
Jan 12, 2005	21.02	21.11	20.85	21.10	6,228,795	+0.16(+0.77%)
Jan 11, 2005	21.16	21.33	20.91	20.94	7,492,583	-0.38(-1.80%)
Jan 10, 2005	21.33	21.45	21.22	21.33	5,131,037	-0.13(-0.63%)
Jan 07, 2005	21.57	21.67	21.37	21.46	5,795,009	-0.14(-0.65%)
Jan 06, 2005	21.44	21.69	21.41	21.60	5,451,662	+0.17(+0.79%)
Jan 05, 2005	21.60	21.73	21.43	21.43	5,952,277	-0.17(-0.78%)
Jan 04, 2005	21.37	21.76	21.37	21.60	8,071,460	+0.18(+0.82%)
Jan 03, 2005	21.28	21.70	21.24	21.43	7,286,159	-0.16(-0.75%)
Dec 31, 2004	21.82	21.85	21.58	21.59	4,356,132	-0.22(-0.99%)
Dec 30, 2004	21.88	22.01	21.78	21.80	4,199,755	-0.10(-0.46%)
Dec 29, 2004	21.86	21.95	21.70	21.90	4,644,086	+0.05(+0.22%)
Dec 28, 2004	21.74	21.89	21.70	21.86	4,876,498	+0.21(+0.96%)
Dec 27, 2004	21.82	21.90	21.63	21.65	3,590,434	-0.12(-0.56%)
Dec 23, 2004	21.92	22.05	21.63	21.77	4,193,815	-0.13(-0.58%)
Dec 22, 2004	22.00	22.19	21.75	21.90	6,512,294	-0.05(-0.21%)
Dec 21, 2004	21.93	22.05	21.82	21.95	6,289,237	+0.13(+0.62%)
Dec 20, 2004	21.92	22.08	21.68	21.81	6,660,057	-0.10(-0.46%)
Dec 17, 2004	22.00	22.18	21.84	21.91	10,553,890	-0.08(-0.37%)
Dec 16, 2004	21.84	22.05	21.76	21.99	8,418,222	+0.15(+0.68%)
Dec 15, 2004	21.45	21.88	21.44	21.84	9,065,709	+0.36(+1.66%)
Dec 14, 2004	21.53	21.57	21.43	21.49	7,757,667	-0.05(-0.22%)
Dec 13, 2004	21.44	21.53	21.37	21.53	6,032,025	+0.22(+1.04%)
Dec 10, 2004	21.47	21.47	21.14	21.31	5,971,731	-0.09(-0.41%)
Dec 09, 2004	21.01	21.45	20.97	21.40	11,467,055	+0.19(+0.89%)
Dec 08, 2004	21.02	21.38	21.02	21.21	7,996,465	+0.19(+0.90%)
Dec 07, 2004	20.93	21.12	20.81	21.02	7,596,389	+0.09(+0.45%)
Dec 06, 2004	21.02	21.02	20.85	20.93	4,711,953	-0.13(-0.64%)
Dec 03, 2004	21.16	21.16	20.96	21.06	4,876,498	-0.09(-0.45%)
Dec 02, 2004	21.09	21.27	20.97	21.16	6,121,871	+0.14(+0.67%)
Dec 01, 2004	20.81	21.12	20.78	21.02	9,696,712	+0.32(+1.53%)
Nov 30, 2004	20.61	20.77	20.54	20.70	8,882,750	-0.01(-0.03%)
Nov 29, 2004	20.68	20.77	20.21	20.71	7,766,280	+0.12(+0.59%)
Nov 26, 2004	20.42	20.69	20.41	20.59	1,985,527	+0.11(+0.56%)
Nov 24, 2004	20.34	20.76	20.34	20.47	6,070,191	+0.20(+1.00%)
Nov 23, 2004	19.71	20.28	19.70	20.27	8,316,347	+0.48(+2.45%)
Nov 22, 2004	19.82	19.91	19.54	19.78	7,296,852	+0.05(+0.27%)
Nov 19, 2004	19.97	20.03	19.53	19.73	11,764,810	-0.44(-2.17%)
Nov 18, 2004	20.37	20.59	19.97	20.17	14,355,797	-0.30(-1.48%)
Nov 17, 2004	20.42	20.56	20.28	20.47	6,045,390	+0.20(+0.96%)
Nov 16, 2004	20.52	20.52	20.28	20.28	3,684,884	-0.21(-1.02%)
Nov 15, 2004	20.42	20.56	20.36	20.48	5,185,391	-0.05(-0.26%)
Nov 12, 2004	20.46	20.54	20.27	20.54	5,171,580	+0.15(+0.73%)
Nov 11, 2004	20.27	20.48	20.15	20.39	5,222,072	+0.18(+0.87%)
Nov 10, 2004	20.17	20.38	20.07	20.21	8,027,948	-0.11(-0.53%)
Nov 09, 2004	20.25	20.40	20.15	20.32	5,998,314	-0.01(-0.07%)
Nov 08, 2004	20.47	20.87	20.23	20.34	12,556,645	+0.09(+0.47%)
Nov 05, 2004	20.03	20.37	19.97	20.24	11,150,291	+0.29(+1.45%)
Nov 04, 2004	19.74	19.99	19.73	19.95	11,761,245	+0.22(+1.09%)
Nov 03, 2004	19.64	19.82	19.37	19.74	8,795,280	+0.08(+0.41%)
Nov 02, 2004	19.86	20.02	19.56	19.66	6,318,344	-0.26(-1.32%)
Nov 01, 2004	19.56	19.93	19.53	19.92	6,546,301	+0.29(+1.48%)
Oct 29, 2004	19.41	19.63	19.31	19.63	6,162,710	+0.08(+0.41%)
Oct 28, 2004	19.50	19.60	19.43	19.55	5,434,881	-0.11(-0.55%)
Oct 27, 2004	19.31	19.66	19.27	19.66	5,491,016	+0.22(+1.11%)
Oct 26, 2004	19.12	19.45	18.99	19.44	5,605,069	+0.33(+1.73%)
Oct 25, 2004	19.08	19.22	18.92	19.11	5,411,714	-0.09(-0.49%)
Oct 22, 2004	19.17	19.36	19.14	19.20	5,959,702	+0.00(+0.00%)
Oct 21, 2004	19.39	19.52	19.04	19.20	5,997,423	-0.19(-0.97%)
Oct 20, 2004	19.35	19.42	19.09	19.39	7,750,538	-0.13(-0.69%)
Oct 19, 2004	19.67	19.86	19.40	19.53	10,414,146	-0.13(-0.69%)
Oct 18, 2004	19.41	19.85	19.39	19.66	8,083,638	+0.14(+0.72%)
Oct 15, 2004	19.69	19.86	19.50	19.52	7,914,786	-0.06(-0.31%)
Oct 14, 2004	19.29	19.66	19.29	19.58	9,432,371	+0.15(+0.76%)
Oct 13, 2004	19.06	19.45	18.89	19.43	18,050,928	+0.88(+4.75%)
Oct 12, 2004	18.50	18.64	18.39	18.55	5,812,087	-0.09(-0.47%)
Oct 11, 2004	18.81	18.87	18.58	18.64	4,496,916	-0.18(-0.93%)
Oct 08, 2004	18.81	18.98	18.79	18.81	5,382,607	+0.01(+0.04%)
Oct 07, 2004	18.96	19.16	18.77	18.81	8,730,382	+0.06(+0.32%)
Oct 06, 2004	18.79	18.79	18.49	18.75	8,883,492	-0.07(-0.36%)
Oct 05, 2004	18.83	18.85	18.70	18.81	3,753,345	-0.04(-0.21%)
Oct 04, 2004	18.95	19.03	18.79	18.85	7,165,721	-0.09(-0.50%)
Oct 01, 2004	18.85	19.02	18.80	18.95	6,287,010	+0.07(+0.39%)
Sep 30, 2004	18.71	18.94	18.66	18.87	6,222,855	+0.09(+0.50%)
Sep 29, 2004	18.69	18.83	18.62	18.78	4,909,466	-0.05(-0.25%)
Sep 28, 2004	18.71	18.87	18.67	18.83	5,286,226	+0.01(+0.07%)
Sep 27, 2004	18.48	18.89	18.46	18.81	7,710,887	+0.23(+1.23%)
Sep 24, 2004	18.33	18.67	18.33	18.59	5,555,468	+0.31(+1.70%)
Sep 23, 2004	18.25	18.50	18.23	18.28	5,779,861	+0.09(+0.48%)
Sep 22, 2004	18.56	18.56	18.15	18.19	9,020,564	-0.51(-2.74%)
Sep 21, 2004	18.52	18.75	18.47	18.70	4,510,282	+0.20(+1.09%)
Sep 20, 2004	18.61	18.84	18.46	18.50	5,860,797	-0.13(-0.72%)
Sep 17, 2004	18.69	18.71	18.56	18.63	4,519,192	+0.05(+0.29%)
Sep 16, 2004	18.48	18.68	18.48	18.58	3,472,817	+0.04(+0.22%)
Sep 15, 2004	18.59	18.63	18.46	18.54	4,534,637	-0.05(-0.25%)
Sep 14, 2004	18.32	18.66	18.21	18.59	6,679,512	+0.29(+1.58%)
Sep 13, 2004	18.11	18.30	18.11	18.30	6,178,897	+0.08(+0.44%)
Sep 10, 2004	18.34	18.38	18.17	18.21	6,326,958	-0.26(-1.42%)
Sep 09, 2004	18.69	18.80	18.43	18.48	6,992,117	-0.04(-0.22%)
Sep 08, 2004	18.75	18.84	18.50	18.52	7,469,416	+0.08(+0.44%)
Sep 07, 2004	18.68	18.70	18.25	18.44	6,695,105	-0.26(-1.37%)
Sep 03, 2004	18.45	18.79	18.45	18.69	3,635,728	+0.18(+0.98%)
Sep 02, 2004	18.30	18.54	18.19	18.51	3,973,134	+0.20(+1.10%)
Sep 01, 2004	18.20	18.34	18.09	18.31	3,357,428	+0.11(+0.63%)
Aug 31, 2004	18.18	18.24	17.95	18.19	3,784,977	+0.01(+0.07%)
Aug 30, 2004	18.21	18.42	18.18	18.18	2,219,870	-0.11(-0.63%)
Aug 27, 2004	18.23	18.37	18.17	18.30	2,779,887	+0.05(+0.26%)
Aug 26, 2004	18.18	18.38	18.15	18.25	3,461,531	+0.10(+0.56%)
Aug 25, 2004	18.07	18.18	17.88	18.15	4,286,631	+0.05(+0.30%)
Aug 24, 2004	17.91	18.21	17.91	18.09	3,250,800	+0.15(+0.86%)
Aug 23, 2004	18.23	18.30	17.94	17.94	2,773,056	-0.29(-1.59%)
Aug 20, 2004	17.82	18.23	17.82	18.23	4,560,477	+0.32(+1.77%)
Aug 19, 2004	17.82	18.01	17.78	17.91	2,967,896	+0.08(+0.45%)
Aug 18, 2004	17.76	18.01	17.69	17.83	4,046,200	+0.07(+0.42%)
Aug 17, 2004	17.37	17.80	17.31	17.76	5,463,543	+0.42(+2.41%)
Aug 16, 2004	17.31	17.47	17.27	17.34	5,582,199	-0.04(-0.23%)
Aug 13, 2004	17.41	17.54	17.30	17.38	4,088,672	-0.03(-0.16%)
Aug 12, 2004	17.63	17.76	17.39	17.41	6,245,576	-0.34(-1.90%)
Aug 11, 2004	17.97	17.97	17.61	17.74	5,732,933	-0.26(-1.46%)
Aug 10, 2004	17.76	18.01	17.62	18.01	4,766,752	+0.39(+2.22%)
Aug 09, 2004	17.70	17.95	17.60	17.62	4,718,042	-0.12(-0.68%)
Aug 06, 2004	17.90	18.03	17.67	17.74	7,117,456	-0.36(-2.01%)
Aug 05, 2004	18.28	18.38	18.04	18.10	4,074,119	-0.19(-1.03%)
Aug 04, 2004	18.23	18.32	17.90	18.29	4,919,713	-0.06(-0.33%)
Aug 03, 2004	18.52	18.58	18.23	18.35	4,016,498	-0.14(-0.76%)
Aug 02, 2004	18.40	18.58	18.40	18.49	3,861,903	-0.03(-0.15%)
Jul 30, 2004	18.35	18.53	18.32	18.52	3,845,865	+0.18(+0.95%)
Jul 29, 2004	18.38	18.44	18.21	18.34	3,551,525	-0.05(-0.26%)
Jul 28, 2004	18.35	18.46	18.15	18.39	3,987,391	-0.12(-0.65%)
Jul 27, 2004	18.11	18.61	18.11	18.51	5,243,605	+0.34(+1.89%)
Jul 26, 2004	18.32	18.42	18.17	18.17	4,681,064	-0.07(-0.37%)
Jul 23, 2004	18.43	18.58	18.17	18.23	4,454,592	-0.33(-1.78%)
Jul 22, 2004	18.65	18.77	18.39	18.56	8,382,284	-0.06(-0.33%)
Jul 21, 2004	18.99	19.00	18.59	18.63	6,544,074	-0.34(-1.78%)
Jul 20, 2004	18.87	19.02	18.83	18.96	4,026,448	+0.15(+0.82%)
Jul 19, 2004	18.69	18.99	18.69	18.81	4,863,281	+0.08(+0.43%)
Jul 16, 2004	18.85	18.85	18.61	18.73	5,837,036	-0.07(-0.36%)
Jul 15, 2004	18.72	18.90	18.69	18.79	9,093,926	+0.08(+0.43%)
Jul 14, 2004	18.25	18.85	18.19	18.71	15,379,005	+0.75(+4.16%)
Jul 13, 2004	18.07	18.17	17.88	17.97	4,648,244	-0.09(-0.52%)
Jul 12, 2004	17.79	18.08	17.79	18.06	3,886,407	+0.21(+1.17%)
Jul 09, 2004	17.79	17.93	17.79	17.85	3,512,171	+0.01(+0.04%)
Jul 08, 2004	17.71	17.91	17.70	17.84	3,985,312	+0.05(+0.30%)
Jul 07, 2004	17.54	17.92	17.53	17.79	4,867,439	+0.20(+1.11%)
Jul 06, 2004	17.51	17.62	17.33	17.60	4,827,342	+0.01(+0.04%)
Jul 02, 2004	17.71	17.83	17.53	17.59	3,551,674	-0.13(-0.72%)
Jul 01, 2004	17.57	17.82	17.57	17.72	7,565,945	+0.21(+1.19%)
Jun 30, 2004	17.79	17.80	17.37	17.51	11,577,692	-0.28(-1.55%)
Jun 29, 2004	17.91	17.93	17.76	17.78	5,371,766	-0.11(-0.64%)
Jun 28, 2004	18.05	18.18	17.78	17.90	9,800,518	-0.28(-1.52%)
Jun 25, 2004	18.21	18.29	18.17	18.17	5,260,238	-0.06(-0.33%)
Jun 24, 2004	18.18	18.44	18.17	18.23	5,174,698	-0.02(-0.11%)
Jun 23, 2004	18.11	18.28	18.02	18.26	6,066,181	+0.14(+0.78%)
Jun 22, 2004	17.99	18.17	17.98	18.11	4,468,997	+0.03(+0.15%)
Jun 21, 2004	18.05	18.16	17.97	18.09	3,548,704	-0.04(-0.22%)
Jun 18, 2004	17.99	18.13	17.91	18.13	6,257,605	+0.13(+0.75%)
Jun 17, 2004	17.92	18.07	17.86	17.99	6,064,250	+0.01(+0.04%)
Jun 16, 2004	18.01	18.05	17.91	17.99	5,202,469	+0.02(+0.11%)
Jun 15, 2004	18.18	18.25	17.88	17.97	9,571,670	-0.22(-1.19%)
Jun 14, 2004	18.07	18.32	18.05	18.18	7,058,499	-0.03(-0.18%)
Jun 10, 2004	18.01	18.21	17.95	18.21	7,396,499	+0.32(+1.77%)
Jun 09, 2004	18.11	18.14	17.86	17.90	5,232,022	-0.18(-0.97%)
Jun 08, 2004	17.97	18.14	17.93	18.07	6,685,600	+0.15(+0.86%)
Jun 07, 2004	18.16	18.18	17.85	17.92	7,979,535	-0.17(-0.93%)
Jun 04, 2004	18.09	18.32	17.95	18.09	5,247,318	+0.23(+1.28%)
Jun 03, 2004	17.80	18.20	17.78	17.86	7,193,789	+0.06(+0.34%)
Jun 02, 2004	17.64	17.81	17.64	17.80	5,403,992	-0.03(-0.15%)
Jun 01, 2004	17.65	17.94	17.61	17.82	4,516,519	+0.05(+0.27%)
May 28, 2004	17.75	17.85	17.61	17.78	6,857,867	+0.09(+0.49%)
May 27, 2004	17.47	17.81	17.42	17.69	9,308,369	+0.35(+2.02%)
May 26, 2004	17.20	17.43	17.17	17.34	6,991,969	+0.20(+1.18%)
May 25, 2004	16.97	17.22	16.96	17.14	8,674,841	+0.07(+0.39%)
May 24, 2004	17.10	17.22	16.96	17.07	6,382,945	-0.07(-0.39%)
May 21, 2004	17.06	17.20	17.06	17.14	6,432,546	+0.09(+0.55%)
May 20, 2004	17.31	17.45	16.87	17.04	7,923,399	-0.30(-1.71%)
May 19, 2004	17.51	17.53	17.25	17.34	5,710,212	-0.03(-0.16%)
May 18, 2004	17.46	17.51	17.26	17.37	5,242,120	-0.05(-0.31%)
May 17, 2004	17.34	17.54	17.17	17.42	4,231,981	-0.20(-1.15%)
May 14, 2004	17.57	17.83	17.44	17.62	4,077,980	+0.05(+0.31%)
May 13, 2004	17.60	17.68	17.37	17.57	5,588,585	+0.01(+0.08%)
May 12, 2004	17.69	18.07	17.31	17.55	8,812,803	-0.26(-1.44%)
May 11, 2004	17.90	17.98	17.66	17.81	7,787,219	-0.13(-0.71%)
May 10, 2004	17.99	18.40	17.85	17.94	6,561,895	-0.05(-0.26%)
May 07, 2004	18.17	18.38	17.95	17.99	5,220,735	-0.38(-2.05%)
May 06, 2004	18.53	18.60	18.19	18.36	4,055,704	-0.36(-1.94%)
May 05, 2004	18.50	18.77	18.42	18.73	4,694,429	+0.13(+0.72%)
May 04, 2004	18.77	18.77	18.40	18.59	4,481,026	-0.10(-0.54%)

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.