Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	36.62	37.01	35.69	36.53	1,583,884	+2.63(+7.76%)
Apr 28, 2005	34.87	35.05	33.82	33.90	763,535	-1.20(-3.42%)
Apr 27, 2005	35.23	35.23	34.46	35.10	420,002	+0.02(+0.06%)
Apr 26, 2005	35.84	35.84	35.03	35.08	484,287	-0.66(-1.85%)
Apr 25, 2005	35.54	35.76	35.36	35.74	602,536	+0.04(+0.11%)
Apr 22, 2005	36.29	36.31	35.40	35.70	509,535	-0.82(-2.25%)
Apr 21, 2005	35.84	36.60	35.65	36.52	802,389	+0.94(+2.64%)
Apr 20, 2005	35.08	36.00	35.05	35.58	695,435	+0.43(+1.22%)
Apr 19, 2005	35.07	35.16	34.67	35.15	500,214	+0.17(+0.49%)
Apr 18, 2005	34.70	35.10	34.64	34.98	683,111	+0.24(+0.69%)
Apr 15, 2005	36.20	36.38	34.15	34.74	1,321,454	-1.65(-4.53%)
Apr 14, 2005	36.90	37.09	36.21	36.39	701,822	-0.55(-1.49%)
Apr 13, 2005	37.15	37.40	36.81	36.94	532,608	-0.30(-0.81%)
Apr 12, 2005	36.25	37.44	36.04	37.24	665,591	+0.84(+2.31%)
Apr 11, 2005	37.07	37.14	36.26	36.40	566,309	-0.71(-1.91%)
Apr 08, 2005	37.50	37.50	37.03	37.11	311,555	-0.30(-0.80%)
Apr 07, 2005	37.21	37.56	37.01	37.41	287,471	+0.13(+0.35%)
Apr 06, 2005	37.06	37.50	36.79	37.28	570,662	+0.61(+1.66%)
Apr 05, 2005	36.99	37.23	36.61	36.67	660,309	-0.41(-1.11%)
Apr 04, 2005	37.25	37.32	36.96	37.08	395,425	-0.05(-0.13%)
Apr 01, 2005	37.31	37.60	37.03	37.13	577,769	+0.07(+0.19%)
Mar 31, 2005	36.53	37.15	36.40	37.06	564,972	+0.67(+1.84%)
Mar 30, 2005	36.61	36.83	36.23	36.39	879,141	-0.22(-0.60%)
Mar 29, 2005	37.12	37.21	36.61	36.61	533,620	-0.52(-1.40%)
Mar 28, 2005	37.31	37.55	37.01	37.13	839,228	-0.22(-0.59%)
Mar 24, 2005	37.60	38.09	37.35	37.35	587,613	-0.33(-0.88%)
Mar 23, 2005	37.90	38.10	37.45	37.68	666,257	-0.41(-1.08%)
Mar 22, 2005	38.04	38.39	37.96	38.09	558,787	-0.18(-0.47%)
Mar 21, 2005	37.70	38.27	37.45	38.27	646,310	+0.43(+1.14%)
Mar 18, 2005	37.56	37.97	37.44	37.84	847,926	+0.17(+0.45%)
Mar 17, 2005	37.12	37.75	37.12	37.67	651,611	+0.63(+1.70%)
Mar 16, 2005	37.02	37.50	37.00	37.04	593,488	-0.13(-0.35%)
Mar 15, 2005	37.08	37.40	37.00	37.17	496,415	-0.01(-0.03%)
Mar 14, 2005	36.69	37.44	36.68	37.18	783,228	+0.18(+0.49%)
Mar 11, 2005	37.60	38.28	36.68	37.00	3,033,599	-3.03(-7.57%)
Mar 10, 2005	40.61	40.77	39.85	40.03	1,020,982	-0.58(-1.43%)
Mar 09, 2005	41.09	41.45	40.60	40.61	406,637	-0.69(-1.67%)
Mar 08, 2005	41.48	41.48	40.66	41.30	985,923	-0.02(-0.05%)
Mar 07, 2005	41.02	41.50	40.74	41.32	496,761	+0.37(+0.90%)
Mar 04, 2005	40.45	40.98	40.20	40.95	602,482	+0.76(+1.89%)
Mar 03, 2005	40.21	40.48	39.47	40.19	546,170	-0.12(-0.30%)
Mar 02, 2005	40.49	40.81	40.26	40.31	904,073	-1.12(-2.70%)
Mar 01, 2005	40.97	41.50	40.81	41.43	424,094	+0.44(+1.07%)
Feb 28, 2005	40.73	41.25	40.73	40.99	512,959	+0.16(+0.39%)
Feb 25, 2005	41.43	41.65	40.25	40.83	931,661	-0.37(-0.90%)
Feb 24, 2005	40.86	41.36	40.74	41.20	420,021	+0.32(+0.78%)
Feb 23, 2005	40.95	41.19	40.82	40.88	293,074	-0.08(-0.20%)
Feb 22, 2005	41.52	41.90	40.90	40.96	552,830	-0.78(-1.87%)
Feb 18, 2005	41.40	42.24	41.40	41.74	473,771	+0.33(+0.80%)
Feb 17, 2005	41.51	41.93	41.15	41.41	500,426	-0.20(-0.48%)
Feb 16, 2005	41.58	41.79	41.22	41.61	503,388	+0.18(+0.43%)
Feb 15, 2005	42.10	42.14	41.35	41.43	481,818	-0.67(-1.59%)
Feb 14, 2005	41.83	42.12	41.46	42.10	374,537	+0.38(+0.91%)
Feb 11, 2005	41.37	41.84	40.97	41.72	448,449	+0.52(+1.26%)
Feb 10, 2005	41.82	41.88	41.08	41.20	486,397	-0.68(-1.62%)
Feb 09, 2005	42.65	42.81	41.84	41.88	537,197	-0.98(-2.29%)
Feb 08, 2005	43.35	43.43	42.65	42.86	431,395	-0.32(-0.74%)
Feb 07, 2005	43.35	43.56	43.02	43.18	343,816	-0.32(-0.74%)
Feb 04, 2005	42.52	43.50	42.50	43.50	413,084	+0.76(+1.78%)
Feb 03, 2005	43.10	43.15	42.22	42.74	658,770	-0.22(-0.51%)
Feb 02, 2005	42.81	43.31	42.68	42.96	428,006	+0.04(+0.09%)
Feb 01, 2005	42.00	43.08	41.90	42.92	651,555	+0.89(+2.12%)
Jan 31, 2005	40.97	42.03	40.97	42.03	772,700	+1.02(+2.49%)
Jan 28, 2005	41.63	41.67	40.56	41.01	569,545	-0.62(-1.49%)
Jan 27, 2005	41.35	42.26	41.11	41.63	818,637	+0.42(+1.02%)
Jan 26, 2005	41.42	41.42	40.59	41.21	370,885	+0.10(+0.24%)
Jan 25, 2005	41.54	41.73	40.81	41.11	456,706	-0.35(-0.84%)
Jan 24, 2005	42.49	42.60	41.35	41.46	508,940	-1.18(-2.77%)
Jan 21, 2005	42.07	42.82	42.00	42.64	758,011	+0.64(+1.52%)
Jan 20, 2005	42.12	42.47	41.95	42.00	401,013	-0.23(-0.54%)
Jan 19, 2005	43.32	43.32	42.09	42.23	802,408	-0.96(-2.22%)
Jan 18, 2005	42.55	43.25	42.40	43.19	397,789	+0.39(+0.91%)
Jan 14, 2005	42.50	42.86	42.30	42.80	584,619	+0.27(+0.63%)
Jan 13, 2005	42.60	42.88	42.15	42.53	765,407	+0.07(+0.16%)
Jan 12, 2005	42.55	42.76	41.76	42.46	477,170	+0.04(+0.09%)
Jan 11, 2005	42.38	42.73	41.82	42.42	569,018	-0.09(-0.21%)
Jan 10, 2005	41.53	42.91	41.32	42.51	621,171	+0.96(+2.31%)
Jan 07, 2005	42.32	42.86	41.53	41.55	721,071	-0.78(-1.84%)
Jan 06, 2005	42.78	42.80	41.63	42.33	738,149	-0.52(-1.21%)
Jan 05, 2005	42.45	43.16	41.96	42.85	788,193	+0.39(+0.92%)
Jan 04, 2005	43.99	44.40	42.02	42.46	1,155,457	-2.23(-4.99%)
Jan 03, 2005	45.41	45.69	44.45	44.69	771,828	-0.71(-1.56%)
Dec 31, 2004	45.05	45.70	45.00	45.40	337,100	+0.23(+0.51%)
Dec 30, 2004	44.61	45.28	44.30	45.17	394,000	+0.61(+1.37%)
Dec 29, 2004	44.98	45.03	44.28	44.56	460,100	-0.51(-1.13%)
Dec 28, 2004	44.30	45.18	44.30	45.07	381,400	+0.62(+1.39%)
Dec 27, 2004	44.65	45.06	44.29	44.45	350,500	-0.69(-1.53%)
Dec 23, 2004	45.50	45.75	44.85	45.14	387,700	-0.45(-0.99%)
Dec 22, 2004	45.04	45.74	44.94	45.59	474,000	+0.36(+0.80%)
Dec 21, 2004	44.17	45.49	44.17	45.23	652,400	+0.76(+1.71%)
Dec 20, 2004	43.96	44.60	43.96	44.47	579,900	+0.43(+0.98%)
Dec 17, 2004	44.19	44.84	44.04	44.04	586,300	-0.57(-1.28%)
Dec 16, 2004	44.76	45.09	44.61	44.61	591,000	-0.39(-0.87%)
Dec 15, 2004	44.53	45.00	44.31	45.00	441,200	+0.41(+0.92%)
Dec 14, 2004	43.12	45.05	42.99	44.59	990,800	+0.51(+1.16%)
Dec 13, 2004	44.08	44.46	43.46	44.08	856,600	+0.10(+0.23%)
Dec 10, 2004	44.55	44.85	43.92	43.98	650,500	-1.07(-2.38%)
Dec 09, 2004	45.01	45.92	44.44	45.05	824,800	-0.58(-1.27%)
Dec 08, 2004	45.28	45.89	45.10	45.63	677,600	+0.24(+0.53%)
Dec 07, 2004	45.41	45.90	45.36	45.39	461,800	-0.18(-0.39%)
Dec 06, 2004	45.08	45.76	44.48	45.57	559,200	+0.25(+0.55%)
Dec 03, 2004	45.53	45.97	45.16	45.32	650,100	-0.35(-0.77%)
Dec 02, 2004	45.23	46.00	44.87	45.67	577,700	+0.22(+0.49%)
Dec 01, 2004	45.50	45.75	45.10	45.45	645,900	+0.06(+0.12%)
Nov 30, 2004	44.91	45.39	44.82	45.39	1,214,900	+0.21(+0.46%)
Nov 29, 2004	45.10	45.74	45.04	45.18	552,700	-0.03(-0.07%)
Nov 26, 2004	45.11	45.83	44.80	45.21	398,000	-0.04(-0.09%)
Nov 24, 2004	43.17	45.75	42.97	45.25	2,830,900	+2.34(+5.45%)
Nov 23, 2004	42.62	44.05	42.51	42.91	1,297,900	+0.22(+0.52%)
Nov 22, 2004	41.76	42.82	41.65	42.69	302,700	+0.79(+1.89%)
Nov 19, 2004	43.39	43.71	41.75	41.90	701,800	-1.21(-2.81%)
Nov 18, 2004	43.35	43.50	42.95	43.11	418,800	-0.09(-0.21%)
Nov 17, 2004	42.50	43.45	42.50	43.20	705,400	+0.95(+2.25%)
Nov 16, 2004	42.83	42.83	42.11	42.25	267,600	-0.41(-0.96%)
Nov 15, 2004	43.26	43.38	42.66	42.66	411,100	-0.53(-1.23%)
Nov 12, 2004	41.20	43.20	41.03	43.19	736,200	+2.14(+5.21%)
Nov 11, 2004	40.54	41.24	40.53	41.05	276,900	+0.34(+0.84%)
Nov 10, 2004	40.35	41.23	40.18	40.71	397,400	+0.27(+0.67%)
Nov 09, 2004	40.72	40.74	40.23	40.44	334,100	-0.28(-0.69%)
Nov 08, 2004	40.72	40.98	40.53	40.72	421,300	-0.06(-0.15%)
Nov 05, 2004	40.96	41.62	40.69	40.78	637,600	+0.21(+0.52%)
Nov 04, 2004	40.47	40.67	39.90	40.57	515,800	-0.06(-0.15%)
Nov 03, 2004	40.78	40.97	40.35	40.63	526,200	+0.28(+0.69%)
Nov 02, 2004	40.16	40.74	40.10	40.35	333,000	-0.13(-0.32%)
Nov 01, 2004	40.17	40.66	40.13	40.48	437,900	+0.09(+0.22%)
Oct 29, 2004	40.05	40.50	39.90	40.39	418,900	+0.43(+1.08%)
Oct 28, 2004	40.09	40.20	39.74	39.96	326,500	-0.12(-0.30%)
Oct 27, 2004	38.94	40.12	38.85	40.08	700,700	+0.98(+2.51%)
Oct 26, 2004	39.18	39.45	38.75	39.10	363,200	-0.15(-0.38%)
Oct 25, 2004	39.42	39.50	39.01	39.25	401,500	-0.29(-0.73%)
Oct 22, 2004	39.58	39.85	39.10	39.54	426,500	-0.04(-0.10%)
Oct 21, 2004	38.75	39.58	38.63	39.58	467,600	+0.79(+2.04%)
Oct 20, 2004	38.54	38.93	38.20	38.79	268,700	+0.25(+0.65%)
Oct 19, 2004	39.01	39.35	38.30	38.54	661,200	-0.28(-0.72%)
Oct 18, 2004	38.77	38.96	38.32	38.82	235,400	+0.00(+0.00%)
Oct 15, 2004	38.86	39.18	38.43	38.82	224,200	+0.02(+0.05%)
Oct 14, 2004	39.28	39.48	38.48	38.80	281,900	-0.52(-1.32%)
Oct 13, 2004	39.97	40.07	39.12	39.32	407,500	+0.26(+0.67%)
Oct 12, 2004	38.82	39.20	38.46	39.06	294,000	-0.17(-0.43%)
Oct 11, 2004	39.16	39.56	38.91	39.23	261,700	-0.14(-0.36%)
Oct 08, 2004	39.97	40.10	39.20	39.37	304,500	-0.63(-1.58%)
Oct 07, 2004	40.04	40.40	39.83	40.00	707,500	-0.18(-0.45%)
Oct 06, 2004	39.82	40.18	39.55	40.18	372,400	+0.36(+0.90%)
Oct 05, 2004	39.45	39.82	39.18	39.82	181,200	+0.27(+0.68%)
Oct 04, 2004	39.86	40.00	39.40	39.55	388,500	+0.13(+0.33%)
Oct 01, 2004	38.66	39.62	38.38	39.42	442,900	+0.87(+2.26%)
Sep 30, 2004	37.79	38.58	37.79	38.55	314,800	+0.59(+1.55%)
Sep 29, 2004	37.37	38.32	37.04	37.96	503,900	+0.66(+1.77%)
Sep 28, 2004	37.65	37.76	36.95	37.30	579,900	-0.46(-1.21%)
Sep 27, 2004	37.75	37.94	37.25	37.76	458,200	-0.18(-0.49%)
Sep 24, 2004	38.66	38.82	37.77	37.94	546,400	-0.73(-1.89%)
Sep 23, 2004	38.27	38.68	38.13	38.67	265,200	+0.40(+1.05%)
Sep 22, 2004	38.76	38.88	38.05	38.27	295,700	-0.61(-1.57%)
Sep 21, 2004	38.97	39.10	38.75	38.88	226,500	-0.08(-0.21%)
Sep 20, 2004	38.85	39.59	38.72	38.96	510,700	+0.01(+0.03%)
Sep 17, 2004	38.64	39.10	38.35	38.95	507,500	+0.39(+1.01%)
Sep 16, 2004	38.19	38.67	38.17	38.56	234,600	+0.39(+1.02%)
Sep 15, 2004	38.10	38.30	37.83	38.17	330,200	-0.20(-0.52%)
Sep 14, 2004	38.36	38.45	37.80	38.37	382,900	+0.04(+0.10%)
Sep 13, 2004	38.52	38.90	38.19	38.33	389,500	-0.13(-0.34%)
Sep 10, 2004	37.88	38.58	37.83	38.46	335,500	+0.47(+1.24%)
Sep 09, 2004	37.54	38.23	37.53	37.99	308,200	+0.48(+1.28%)
Sep 08, 2004	37.60	37.91	37.28	37.51	286,600	-0.14(-0.37%)
Sep 07, 2004	37.35	37.75	37.25	37.65	314,400	+0.52(+1.40%)
Sep 03, 2004	37.64	37.95	36.97	37.13	288,200	-0.97(-2.55%)
Sep 02, 2004	38.25	38.34	37.93	38.10	278,200	-0.10(-0.26%)
Sep 01, 2004	37.62	38.33	37.40	38.20	273,000	+0.54(+1.43%)
Aug 31, 2004	37.66	38.19	37.14	37.66	502,300	-0.06(-0.16%)
Aug 30, 2004	37.63	38.26	37.15	37.72	555,600	+0.05(+0.13%)
Aug 27, 2004	39.20	39.20	37.12	37.67	2,892,500	+0.22(+0.59%)
Aug 26, 2004	37.46	38.07	36.56	37.45	1,203,500	-0.06(-0.16%)
Aug 25, 2004	37.61	37.70	37.16	37.51	387,800	-0.13(-0.35%)
Aug 24, 2004	37.30	37.69	37.25	37.64	560,700	+0.24(+0.64%)
Aug 23, 2004	37.25	37.52	37.17	37.40	419,600	+0.15(+0.40%)
Aug 20, 2004	36.54	37.30	36.27	37.25	292,700	+0.74(+2.03%)
Aug 19, 2004	36.40	36.84	36.16	36.51	379,600	-0.01(-0.03%)
Aug 18, 2004	35.60	36.55	35.26	36.52	450,500	+0.76(+2.13%)
Aug 17, 2004	35.40	36.02	35.38	35.76	677,400	+0.61(+1.74%)
Aug 16, 2004	35.01	35.34	34.90	35.15	537,900	+0.15(+0.43%)
Aug 13, 2004	34.58	35.15	34.58	35.00	793,500	+0.50(+1.45%)
Aug 12, 2004	34.71	34.79	33.82	34.50	545,300	-0.30(-0.86%)
Aug 11, 2004	35.25	35.56	34.66	34.80	522,800	-0.77(-2.16%)
Aug 10, 2004	35.55	35.71	35.27	35.57	261,000	+0.13(+0.37%)
Aug 09, 2004	35.18	35.68	34.88	35.44	336,800	+0.34(+0.97%)
Aug 06, 2004	35.20	35.85	34.87	35.10	452,300	-0.35(-0.99%)
Aug 05, 2004	36.37	36.65	35.45	35.45	323,500	-0.76(-2.10%)
Aug 04, 2004	36.70	36.70	36.04	36.21	774,100	-0.09(-0.25%)
Aug 03, 2004	37.36	37.46	36.30	36.30	352,500	-1.14(-3.04%)
Aug 02, 2004	37.34	37.88	36.73	37.44	285,200	-0.02(-0.05%)
Jul 30, 2004	36.81	37.74	36.62	37.46	375,200	+0.67(+1.82%)
Jul 29, 2004	36.64	36.96	36.25	36.79	257,700	+0.28(+0.77%)
Jul 28, 2004	36.77	36.91	35.39	36.51	417,900	-0.17(-0.46%)
Jul 27, 2004	35.74	36.84	35.57	36.68	399,000	+0.83(+2.32%)
Jul 26, 2004	35.85	36.02	35.42	35.85	258,700	+0.01(+0.03%)
Jul 23, 2004	36.31	36.50	35.71	35.84	205,500	-0.64(-1.75%)
Jul 22, 2004	36.63	37.39	36.09	36.48	447,400	-0.23(-0.63%)
Jul 21, 2004	37.56	37.85	36.63	36.71	471,800	-0.87(-2.30%)
Jul 20, 2004	36.42	37.80	36.35	37.58	712,000	+1.28(+3.51%)
Jul 19, 2004	35.74	36.54	35.43	36.30	349,800	+0.61(+1.71%)
Jul 16, 2004	36.37	36.74	35.62	35.69	388,800	-0.65(-1.79%)
Jul 15, 2004	36.04	37.00	35.81	36.34	565,900	+0.43(+1.20%)
Jul 14, 2004	36.39	36.90	35.79	35.91	749,300	-0.72(-1.97%)
Jul 13, 2004	36.27	37.05	36.15	36.63	439,100	+0.28(+0.77%)
Jul 12, 2004	37.15	37.33	36.27	36.35	741,300	-0.87(-2.34%)
Jul 09, 2004	36.96	37.95	36.69	37.22	514,400	+0.32(+0.87%)
Jul 08, 2004	37.34	37.67	36.74	36.90	540,700	-0.62(-1.65%)
Jul 07, 2004	37.02	37.67	36.92	37.52	592,300	+0.51(+1.38%)
Jul 06, 2004	37.33	37.54	36.75	37.01	609,700	-0.47(-1.25%)
Jul 02, 2004	38.16	38.16	37.46	37.48	397,000	-0.66(-1.73%)
Jul 01, 2004	38.86	38.97	37.92	38.14	440,900	-0.99(-2.53%)
Jun 30, 2004	39.03	39.17	38.71	39.13	608,800	+0.66(+1.72%)
Jun 29, 2004	38.61	38.80	38.17	38.47	679,300	-0.07(-0.18%)
Jun 28, 2004	39.07	39.09	38.54	38.54	352,900	-0.27(-0.70%)
Jun 25, 2004	37.94	39.46	37.92	38.81	886,100	+0.86(+2.27%)
Jun 24, 2004	38.35	38.40	37.93	37.95	629,600	-0.30(-0.78%)
Jun 23, 2004	38.38	38.40	37.97	38.25	696,400	-0.07(-0.18%)
Jun 22, 2004	38.07	38.38	37.98	38.32	810,900	+0.37(+0.97%)
Jun 21, 2004	38.58	38.65	37.95	37.95	820,800	-0.58(-1.51%)
Jun 18, 2004	38.91	39.31	38.36	38.53	1,011,200	-0.50(-1.28%)
Jun 17, 2004	38.93	39.27	38.33	39.03	517,900	+0.01(+0.03%)
Jun 16, 2004	40.03	40.21	38.77	39.02	699,600	-0.95(-2.38%)
Jun 15, 2004	39.72	40.09	39.30	39.97	730,600	+0.54(+1.37%)
Jun 14, 2004	40.25	40.25	39.40	39.43	671,300	-1.26(-3.10%)
Jun 10, 2004	40.36	40.85	40.36	40.69	773,800	+0.52(+1.29%)
Jun 09, 2004	40.86	41.13	40.14	40.17	411,000	-0.75(-1.83%)
Jun 08, 2004	40.74	41.09	40.35	40.92	729,000	+0.28(+0.69%)
Jun 07, 2004	40.09	40.75	39.95	40.64	501,000	+0.72(+1.80%)
Jun 04, 2004	40.10	40.49	39.85	39.92	689,900	+0.39(+0.99%)
Jun 03, 2004	40.48	40.52	39.53	39.53	570,100	-0.80(-1.98%)
Jun 02, 2004	40.31	40.87	40.04	40.33	705,300	+0.10(+0.25%)
Jun 01, 2004	39.85	40.43	39.85	40.23	626,600	+0.09(+0.22%)
May 28, 2004	39.43	40.38	38.89	40.14	858,000	+0.75(+1.90%)
May 27, 2004	37.85	39.95	37.75	39.39	4,410,500	+3.99(+11.27%)
May 26, 2004	35.75	36.10	35.31	35.40	1,176,200	-0.40(-1.12%)
May 25, 2004	34.43	36.06	34.35	35.80	581,800	+1.34(+3.89%)
May 24, 2004	34.43	34.54	34.00	34.46	307,000	+0.47(+1.38%)
May 21, 2004	33.82	34.10	33.73	33.99	347,200	+0.42(+1.25%)
May 20, 2004	34.13	34.18	33.46	33.57	448,800	-0.47(-1.38%)
May 19, 2004	33.90	34.72	33.89	34.04	851,100	+0.44(+1.31%)
May 18, 2004	33.69	33.96	33.33	33.60	517,700	+0.33(+0.99%)
May 17, 2004	33.25	33.75	32.60	33.27	821,900	-0.28(-0.83%)
May 14, 2004	34.47	34.88	33.49	33.55	862,400	-1.05(-3.03%)
May 13, 2004	34.71	34.86	34.07	34.60	473,300	-0.15(-0.43%)
May 12, 2004	34.91	35.03	34.10	34.75	670,900	-0.17(-0.49%)
May 11, 2004	34.74	35.12	34.43	34.92	480,200	+0.31(+0.90%)
May 10, 2004	34.30	34.74	34.20	34.61	442,400	+0.16(+0.46%)
May 07, 2004	34.66	35.15	34.33	34.45	533,900	-0.41(-1.18%)
May 06, 2004	34.99	35.37	34.71	34.86	508,800	-0.51(-1.44%)
May 05, 2004	34.86	36.83	34.79	35.37	640,500	+0.58(+1.67%)
May 04, 2004	34.04	35.05	34.01	34.79	689,600	+0.52(+1.52%)

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.