Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	21.00	21.09	20.72	21.04	1,469,442	+0.13(+0.61%)
Apr 28, 2005	21.07	21.14	20.83	20.91	2,082,553	-0.29(-1.36%)
Apr 27, 2005	21.19	21.35	21.05	21.20	1,526,075	+0.01(+0.03%)
Apr 26, 2005	21.61	21.84	21.13	21.19	2,467,492	-0.60(-2.75%)
Apr 25, 2005	21.22	21.98	21.20	21.79	2,204,026	+0.63(+2.99%)
Apr 22, 2005	21.68	21.68	21.03	21.16	1,645,633	-0.48(-2.20%)
Apr 21, 2005	21.24	21.72	21.21	21.63	1,576,141	+0.61(+2.89%)
Apr 20, 2005	22.18	22.18	21.02	21.03	2,141,101	-1.15(-5.19%)
Apr 19, 2005	21.47	22.50	21.41	22.18	3,176,906	+0.98(+4.62%)
Apr 18, 2005	21.05	21.52	20.98	21.20	3,478,674	+0.17(+0.82%)
Apr 15, 2005	22.37	22.42	20.91	21.03	5,649,049	-0.78(-3.59%)
Apr 14, 2005	23.67	23.67	21.68	21.81	10,376,107	-1.36(-5.88%)
Apr 13, 2005	23.58	23.63	22.89	23.17	7,998,351	-1.13(-4.66%)
Apr 12, 2005	23.94	24.46	23.67	24.31	1,942,476	+0.40(+1.68%)
Apr 11, 2005	24.18	24.23	23.85	23.90	1,836,050	-0.18(-0.76%)
Apr 08, 2005	24.65	24.65	23.87	24.09	3,390,852	-0.56(-2.25%)
Apr 07, 2005	25.16	25.16	24.31	24.64	2,666,664	-0.52(-2.05%)
Apr 06, 2005	25.41	25.51	25.16	25.16	967,681	-0.16(-0.64%)
Apr 05, 2005	25.17	25.39	25.09	25.32	1,592,557	+0.24(+0.95%)
Apr 04, 2005	25.85	25.85	24.71	25.08	2,539,172	-0.77(-2.97%)
Apr 01, 2005	25.67	26.02	25.60	25.85	736,225	+0.18(+0.70%)
Mar 31, 2005	25.54	25.77	25.29	25.67	1,991,448	-0.01(-0.04%)
Mar 30, 2005	25.82	25.86	25.32	25.68	1,218,835	-0.14(-0.52%)
Mar 29, 2005	26.29	26.44	25.78	25.82	1,257,411	-0.47(-1.79%)
Mar 28, 2005	26.38	26.63	26.29	26.29	626,243	-0.10(-0.39%)
Mar 24, 2005	26.13	26.54	26.13	26.39	650,319	+0.32(+1.22%)
Mar 23, 2005	25.83	26.13	25.50	26.07	925,275	+0.24(+0.93%)
Mar 22, 2005	26.39	26.47	25.77	25.83	1,437,706	-0.75(-2.81%)
Mar 21, 2005	26.94	26.94	26.47	26.58	1,002,700	-0.37(-1.38%)
Mar 18, 2005	26.61	26.95	26.50	26.95	1,059,060	+0.37(+1.40%)
Mar 17, 2005	26.43	26.73	26.13	26.58	674,668	+0.15(+0.57%)
Mar 16, 2005	26.97	26.97	26.39	26.43	783,556	-0.57(-2.10%)
Mar 15, 2005	26.85	27.11	26.82	26.99	520,364	+0.14(+0.53%)
Mar 14, 2005	26.23	27.03	26.23	26.85	934,303	+0.62(+2.35%)
Mar 11, 2005	26.08	26.49	25.99	26.23	558,119	+0.18(+0.70%)
Mar 10, 2005	26.13	26.64	26.03	26.05	815,840	-0.10(-0.38%)
Mar 09, 2005	26.27	26.42	26.07	26.15	847,302	-0.12(-0.45%)
Mar 08, 2005	26.85	26.85	26.22	26.27	814,745	-0.60(-2.24%)
Mar 07, 2005	26.74	26.97	26.55	26.87	803,802	+0.17(+0.63%)
Mar 04, 2005	26.63	26.76	26.42	26.70	787,934	+0.18(+0.66%)
Mar 03, 2005	26.55	26.66	26.30	26.53	947,709	-0.04(-0.15%)
Mar 02, 2005	26.21	26.73	26.04	26.57	1,295,440	+0.36(+1.37%)
Mar 01, 2005	25.53	26.31	25.53	26.21	1,264,524	+0.70(+2.74%)
Feb 28, 2005	25.59	25.90	25.23	25.51	1,681,473	-0.69(-2.64%)
Feb 25, 2005	25.97	26.37	25.78	26.20	1,256,864	+0.08(+0.29%)
Feb 24, 2005	25.97	26.30	25.90	26.12	1,028,418	+0.39(+1.53%)
Feb 23, 2005	25.26	25.81	25.20	25.73	1,103,107	+0.52(+2.04%)
Feb 22, 2005	25.64	25.68	25.20	25.21	852,774	-0.43(-1.67%)
Feb 18, 2005	25.57	25.77	25.55	25.64	602,714	-0.00(-0.01%)
Feb 17, 2005	25.74	25.91	25.41	25.64	870,831	+0.09(+0.34%)
Feb 16, 2005	25.57	25.85	25.42	25.56	377,278	-0.05(-0.19%)
Feb 15, 2005	25.57	25.68	25.37	25.60	491,638	-0.10(-0.37%)
Feb 14, 2005	25.11	25.82	25.11	25.70	1,020,757	+0.59(+2.34%)
Feb 11, 2005	25.15	25.25	24.88	25.11	563,044	-0.02(-0.07%)
Feb 10, 2005	25.31	25.39	25.09	25.13	644,026	-0.19(-0.75%)
Feb 09, 2005	25.57	25.68	25.24	25.32	497,383	-0.12(-0.47%)
Feb 08, 2005	25.48	25.78	25.21	25.44	1,327,450	-0.13(-0.50%)
Feb 07, 2005	25.86	25.95	25.49	25.57	562,770	-0.26(-0.99%)
Feb 04, 2005	25.35	25.85	25.28	25.82	492,732	+0.48(+1.87%)
Feb 03, 2005	25.54	25.65	25.23	25.35	926,096	-0.30(-1.17%)
Feb 02, 2005	25.46	25.83	25.45	25.65	1,107,211	+0.24(+0.95%)
Feb 01, 2005	24.89	25.55	24.79	25.41	1,489,414	+0.73(+2.98%)
Jan 31, 2005	24.20	24.72	24.20	24.67	1,239,354	+0.47(+1.95%)
Jan 28, 2005	23.67	24.42	23.63	24.20	1,780,238	+0.49(+2.08%)
Jan 27, 2005	23.39	23.94	23.37	23.71	2,396,085	+0.70(+3.03%)
Jan 26, 2005	22.94	23.14	22.74	23.01	1,258,232	+0.12(+0.53%)
Jan 25, 2005	23.06	23.31	22.87	22.89	913,511	-0.19(-0.81%)
Jan 24, 2005	23.21	23.39	23.07	23.07	708,593	-0.13(-0.55%)
Jan 21, 2005	23.01	23.47	22.94	23.20	1,333,195	+0.21(+0.92%)
Jan 20, 2005	23.68	23.69	22.79	22.99	1,780,238	-0.69(-2.92%)
Jan 19, 2005	23.76	23.83	23.61	23.68	459,901	+0.01(+0.03%)
Jan 18, 2005	23.77	23.77	23.59	23.67	741,150	-0.07(-0.28%)
Jan 14, 2005	23.74	23.85	23.67	23.74	697,649	+0.00(+0.00%)
Jan 13, 2005	23.44	24.01	23.44	23.74	1,018,021	+0.30(+1.26%)
Jan 12, 2005	23.40	23.61	23.33	23.44	690,810	+0.05(+0.22%)
Jan 11, 2005	23.22	23.39	23.17	23.39	817,208	+0.08(+0.33%)
Jan 10, 2005	23.15	23.38	23.14	23.32	648,404	+0.24(+1.05%)
Jan 07, 2005	23.41	23.46	22.99	23.07	564,138	-0.27(-1.14%)
Jan 06, 2005	23.48	23.69	23.27	23.34	799,971	-0.15(-0.62%)
Jan 05, 2005	23.82	23.82	23.47	23.49	1,218,835	-0.27(-1.12%)
Jan 04, 2005	24.42	24.42	23.67	23.75	914,605	-0.62(-2.55%)
Jan 03, 2005	24.86	24.98	24.32	24.38	923,086	-0.49(-1.96%)
Dec 31, 2004	25.15	25.37	24.86	24.86	479,873	-0.32(-1.28%)
Dec 30, 2004	25.14	25.26	24.98	25.18	391,231	-0.01(-0.04%)
Dec 29, 2004	24.96	25.20	24.92	25.19	490,817	+0.25(+1.00%)
Dec 28, 2004	24.58	24.99	24.57	24.95	516,534	+0.36(+1.47%)
Dec 27, 2004	24.71	24.77	24.49	24.58	404,089	-0.15(-0.61%)
Dec 23, 2004	24.67	24.89	24.64	24.73	286,173	+0.12(+0.48%)
Dec 22, 2004	24.41	24.83	24.36	24.62	675,489	+0.23(+0.93%)
Dec 21, 2004	24.38	24.40	24.16	24.39	444,033	+0.00(+0.00%)
Dec 20, 2004	24.14	24.55	24.05	24.39	449,505	+0.14(+0.59%)
Dec 17, 2004	24.26	24.32	24.12	24.25	504,496	-0.10(-0.42%)
Dec 16, 2004	24.23	24.51	24.16	24.35	664,819	+0.01(+0.06%)
Dec 15, 2004	24.35	24.61	24.22	24.34	831,161	+0.01(+0.06%)
Dec 14, 2004	24.56	24.56	24.30	24.32	918,162	-0.14(-0.58%)
Dec 13, 2004	24.24	24.60	24.24	24.46	631,988	+0.22(+0.90%)
Dec 10, 2004	24.41	24.53	24.16	24.24	517,902	-0.16(-0.66%)
Dec 09, 2004	24.29	24.42	23.98	24.41	783,556	+0.10(+0.41%)
Dec 08, 2004	24.20	24.40	24.19	24.31	693,546	+0.12(+0.48%)
Dec 07, 2004	24.32	24.50	24.15	24.19	669,743	-0.07(-0.30%)
Dec 06, 2004	24.37	24.42	24.11	24.26	1,011,455	-0.19(-0.78%)
Dec 03, 2004	24.32	24.58	24.32	24.45	506,685	+0.16(+0.68%)
Dec 02, 2004	24.23	24.49	24.12	24.29	463,458	+0.06(+0.26%)
Dec 01, 2004	24.09	24.45	23.77	24.23	1,217,741	+0.14(+0.58%)
Nov 30, 2004	23.79	24.24	23.72	24.09	847,029	+0.36(+1.51%)
Nov 29, 2004	23.69	23.94	23.65	23.73	471,392	+0.04(+0.17%)
Nov 26, 2004	23.52	23.76	23.52	23.69	368,249	+0.17(+0.71%)
Nov 24, 2004	22.66	23.59	22.66	23.52	713,518	+0.55(+2.39%)
Nov 23, 2004	22.86	23.10	22.86	22.97	713,791	+0.17(+0.75%)
Nov 22, 2004	22.63	22.81	22.52	22.80	1,230,052	+0.18(+0.78%)
Nov 19, 2004	23.18	23.19	22.47	22.63	936,492	-0.65(-2.80%)
Nov 18, 2004	23.14	23.48	23.08	23.28	939,501	+0.11(+0.47%)
Nov 17, 2004	23.10	23.34	23.07	23.17	736,225	+0.15(+0.64%)
Nov 16, 2004	22.97	23.28	22.96	23.02	706,404	-0.07(-0.32%)
Nov 15, 2004	23.22	23.39	23.03	23.09	628,705	-0.13(-0.55%)
Nov 12, 2004	23.07	23.32	22.84	23.22	925,001	+0.24(+1.03%)
Nov 11, 2004	22.67	23.07	22.67	22.98	583,290	+0.19(+0.85%)
Nov 10, 2004	22.59	22.84	22.54	22.79	550,733	+0.23(+1.02%)
Nov 09, 2004	22.57	22.85	22.39	22.56	1,162,749	-0.01(-0.05%)
Nov 08, 2004	23.21	23.21	22.45	22.57	3,467,183	-1.41(-5.90%)
Nov 05, 2004	23.83	24.03	23.61	23.98	1,477,376	+0.35(+1.50%)
Nov 04, 2004	23.21	23.64	23.03	23.63	1,207,071	+0.42(+1.83%)
Nov 03, 2004	23.12	23.24	22.94	23.21	2,035,222	+0.79(+3.52%)
Nov 02, 2004	21.73	22.62	21.73	22.42	1,460,140	+0.69(+3.16%)
Nov 01, 2004	21.67	21.87	21.57	21.73	938,134	+0.04(+0.17%)
Oct 29, 2004	21.82	21.82	21.54	21.69	635,819	-0.11(-0.52%)
Oct 28, 2004	21.75	21.89	21.64	21.81	863,170	-0.12(-0.53%)
Oct 27, 2004	21.51	22.02	21.45	21.92	1,453,847	+0.44(+2.02%)
Oct 26, 2004	21.33	21.59	21.27	21.49	1,595,566	+0.21(+0.98%)
Oct 25, 2004	21.35	21.35	21.16	21.28	1,627,302	-0.11(-0.50%)
Oct 22, 2004	21.61	21.75	21.36	21.39	1,032,248	-0.23(-1.05%)
Oct 21, 2004	21.31	21.61	21.24	21.61	1,294,345	+0.32(+1.51%)
Oct 20, 2004	21.51	21.51	21.12	21.29	1,649,463	-0.31(-1.46%)
Oct 19, 2004	21.63	21.88	21.46	21.61	1,666,152	-0.02(-0.10%)
Oct 18, 2004	20.83	21.81	20.76	21.63	2,775,552	+0.43(+2.02%)
Oct 15, 2004	20.32	21.38	20.32	21.20	2,392,255	+0.88(+4.33%)
Oct 14, 2004	19.94	20.57	19.75	20.32	3,568,958	+1.11(+5.79%)
Oct 13, 2004	19.51	19.51	18.94	19.21	2,133,441	-0.20(-1.02%)
Oct 12, 2004	19.74	19.74	19.35	19.41	1,256,317	-0.34(-1.70%)
Oct 11, 2004	19.70	19.85	19.66	19.74	525,289	+0.04(+0.19%)
Oct 08, 2004	20.16	20.21	19.70	19.70	977,804	-0.45(-2.25%)
Oct 07, 2004	19.92	20.37	19.81	20.16	1,221,297	-0.51(-2.48%)
Oct 06, 2004	20.85	20.85	20.43	20.67	838,274	-0.22(-1.03%)
Oct 05, 2004	20.80	21.13	20.80	20.89	875,755	+0.08(+0.39%)
Oct 04, 2004	20.67	21.01	20.67	20.80	847,576	+0.29(+1.39%)
Oct 01, 2004	20.47	20.61	20.35	20.52	960,568	+0.12(+0.57%)
Sep 30, 2004	20.41	20.63	20.16	20.40	986,559	+0.39(+1.95%)
Sep 29, 2004	19.77	20.01	19.64	20.01	763,037	+0.24(+1.20%)
Sep 28, 2004	19.66	19.80	19.48	19.77	475,496	+0.15(+0.74%)
Sep 27, 2004	19.87	19.87	19.41	19.63	497,109	-0.22(-1.12%)
Sep 24, 2004	19.87	20.17	19.76	19.85	1,130,740	+0.04(+0.18%)
Sep 23, 2004	19.58	20.01	19.56	19.81	1,079,852	+0.24(+1.21%)
Sep 22, 2004	19.57	19.60	19.16	19.58	819,943	-0.04(-0.22%)
Sep 21, 2004	19.37	19.72	19.37	19.62	392,051	+0.29(+1.47%)
Sep 20, 2004	19.34	19.50	19.20	19.34	311,616	+0.00(+0.00%)
Sep 17, 2004	19.30	19.51	19.28	19.34	412,571	+0.00(+0.00%)
Sep 16, 2004	19.01	19.37	19.01	19.34	535,412	+0.25(+1.32%)
Sep 15, 2004	19.13	19.18	19.02	19.08	990,115	-0.11(-0.57%)
Sep 14, 2004	19.24	19.24	19.12	19.19	1,040,456	-0.05(-0.28%)
Sep 13, 2004	18.97	19.31	18.94	19.25	847,849	+0.33(+1.74%)
Sep 10, 2004	18.84	18.96	18.81	18.92	423,788	+0.10(+0.54%)
Sep 09, 2004	18.90	18.95	18.63	18.82	530,487	-0.02(-0.10%)
Sep 08, 2004	18.93	18.93	18.83	18.83	819,943	-0.05(-0.25%)
Sep 07, 2004	18.79	19.13	18.76	18.88	1,080,947	+0.15(+0.80%)
Sep 03, 2004	18.57	18.79	18.56	18.73	1,115,145	+0.09(+0.49%)
Sep 02, 2004	17.64	18.93	17.62	18.64	2,550,389	+0.92(+5.22%)
Sep 01, 2004	17.26	17.82	17.26	17.72	512,704	+0.48(+2.78%)
Aug 31, 2004	17.18	17.58	17.18	17.24	808,179	-0.05(-0.27%)
Aug 30, 2004	17.51	17.53	17.27	17.29	465,647	-0.26(-1.46%)
Aug 27, 2004	17.47	17.59	17.46	17.54	356,211	+0.16(+0.93%)
Aug 26, 2004	17.44	17.46	17.30	17.38	576,450	-0.06(-0.34%)
Aug 25, 2004	17.52	17.53	17.34	17.44	398,070	-0.05(-0.29%)
Aug 24, 2004	17.60	17.63	17.46	17.49	302,314	-0.06(-0.33%)
Aug 23, 2004	17.65	17.65	17.54	17.55	297,390	-0.11(-0.60%)
Aug 20, 2004	17.36	17.72	17.36	17.65	439,382	+0.29(+1.68%)
Aug 19, 2004	17.25	17.37	17.18	17.36	592,592	+0.01(+0.08%)
Aug 18, 2004	16.85	17.40	16.76	17.35	575,082	+0.44(+2.62%)
Aug 17, 2004	16.83	16.92	16.80	16.91	470,571	+0.24(+1.43%)
Aug 16, 2004	16.67	16.77	16.47	16.67	684,791	-0.06(-0.37%)
Aug 13, 2004	16.89	17.00	16.68	16.73	245,682	-0.19(-1.10%)
Aug 12, 2004	17.05	17.05	16.87	16.92	416,948	-0.04(-0.26%)
Aug 11, 2004	16.96	17.02	16.73	16.96	514,345	-0.09(-0.56%)
Aug 10, 2004	16.63	17.18	16.61	17.05	456,345	+0.45(+2.71%)
Aug 09, 2004	16.45	16.75	16.45	16.61	385,212	+0.14(+0.82%)
Aug 06, 2004	16.17	16.58	16.17	16.47	1,120,890	-0.36(-2.15%)
Aug 05, 2004	17.30	17.36	16.54	16.83	974,794	-0.47(-2.72%)
Aug 04, 2004	17.23	17.36	17.07	17.30	512,430	+0.03(+0.19%)
Aug 03, 2004	17.54	17.54	17.21	17.27	440,203	-0.20(-1.17%)
Aug 02, 2004	17.46	17.54	17.11	17.48	676,036	+0.00(+0.02%)
Jul 30, 2004	17.41	17.52	17.25	17.47	467,288	+0.04(+0.23%)
Jul 29, 2004	17.35	17.50	17.26	17.43	644,573	+0.07(+0.40%)
Jul 28, 2004	17.38	17.41	17.27	17.36	733,763	+0.05(+0.30%)
Jul 27, 2004	17.27	17.40	17.20	17.31	349,645	+0.08(+0.45%)
Jul 26, 2004	17.28	17.34	17.20	17.23	636,092	-0.01(-0.06%)
Jul 23, 2004	17.52	17.54	17.24	17.24	502,581	-0.27(-1.56%)
Jul 22, 2004	17.69	17.69	17.35	17.52	1,188,467	-0.18(-0.99%)
Jul 21, 2004	17.82	18.02	17.61	17.69	1,150,164	-0.39(-2.14%)
Jul 20, 2004	18.21	18.36	17.98	18.08	988,200	-0.12(-0.68%)
Jul 19, 2004	18.24	18.86	18.18	18.21	1,586,811	-0.25(-1.37%)
Jul 16, 2004	17.92	18.48	17.66	18.46	1,551,518	+0.60(+3.38%)
Jul 15, 2004	17.51	18.18	17.47	17.86	3,252,416	+1.22(+7.36%)
Jul 14, 2004	16.74	17.08	16.59	16.63	1,634,416	-0.10(-0.59%)
Jul 13, 2004	16.81	16.88	16.67	16.73	571,525	-0.13(-0.78%)
Jul 12, 2004	16.94	17.03	16.73	16.86	566,874	-0.17(-1.01%)
Jul 09, 2004	16.94	17.11	16.94	17.03	427,891	+0.10(+0.60%)
Jul 08, 2004	17.19	17.21	16.91	16.93	628,158	-0.25(-1.47%)
Jul 07, 2004	17.20	17.31	17.02	17.18	451,420	+0.04(+0.23%)
Jul 06, 2004	17.22	17.29	17.14	17.14	318,730	-0.11(-0.64%)
Jul 02, 2004	17.54	17.54	17.25	17.25	404,636	-0.35(-1.97%)
Jul 01, 2004	17.54	17.81	17.43	17.60	808,453	+0.05(+0.31%)
Jun 30, 2004	17.42	17.60	17.40	17.54	744,980	+0.13(+0.73%)
Jun 29, 2004	17.12	17.49	17.12	17.42	490,543	+0.28(+1.64%)
Jun 28, 2004	17.20	17.31	17.09	17.14	412,023	-0.06(-0.36%)
Jun 25, 2004	17.11	17.21	16.95	17.20	411,476	+0.15(+0.88%)
Jun 24, 2004	17.00	17.36	16.98	17.05	617,762	+0.03(+0.19%)
Jun 23, 2004	16.80	17.01	16.78	17.01	491,638	+0.22(+1.31%)
Jun 22, 2004	16.81	16.82	16.65	16.80	576,997	-0.01(-0.09%)
Jun 21, 2004	16.80	16.91	16.74	16.81	353,749	+0.03(+0.17%)
Jun 18, 2004	16.66	16.95	16.62	16.78	670,564	+0.12(+0.75%)
Jun 17, 2004	16.81	16.81	16.36	16.66	866,453	-0.14(-0.83%)
Jun 16, 2004	16.80	16.91	16.65	16.80	730,754	+0.07(+0.44%)
Jun 15, 2004	16.63	16.91	16.61	16.72	633,083	+0.19(+1.15%)
Jun 14, 2004	16.35	16.53	16.34	16.53	441,571	+0.09(+0.56%)
Jun 10, 2004	16.51	16.56	16.29	16.44	342,532	-0.07(-0.44%)
Jun 09, 2004	16.62	16.78	16.51	16.51	258,540	-0.19(-1.16%)
Jun 08, 2004	16.65	16.79	16.52	16.71	348,277	+0.02(+0.11%)
Jun 07, 2004	16.31	16.73	16.31	16.69	562,223	+0.42(+2.56%)
Jun 04, 2004	16.21	16.40	16.08	16.27	555,384	+0.18(+1.09%)
Jun 03, 2004	16.41	16.41	16.10	16.10	511,062	-0.13(-0.81%)
Jun 02, 2004	16.16	16.31	16.12	16.23	738,688	+0.22(+1.37%)
Jun 01, 2004	15.88	16.13	15.82	16.01	786,839	+0.15(+0.92%)
May 28, 2004	15.86	16.01	15.83	15.86	628,705	+0.02(+0.12%)
May 27, 2004	15.75	15.99	15.72	15.85	667,281	+0.04(+0.25%)
May 26, 2004	15.76	15.92	15.72	15.80	828,972	+0.04(+0.26%)
May 25, 2004	15.13	15.82	15.13	15.76	1,035,805	+0.64(+4.20%)
May 24, 2004	15.25	15.35	15.02	15.13	1,186,825	-0.12(-0.81%)
May 21, 2004	15.28	15.30	15.17	15.25	703,668	-0.03(-0.19%)
May 20, 2004	15.49	15.49	15.25	15.28	728,839	-0.23(-1.46%)
May 19, 2004	15.61	15.76	15.39	15.51	363,872	+0.01(+0.07%)
May 18, 2004	15.39	15.63	15.17	15.50	624,054	+0.18(+1.19%)
May 17, 2004	15.64	15.64	15.31	15.31	736,499	-0.33(-2.08%)
May 14, 2004	15.56	15.79	15.40	15.64	604,082	+0.08(+0.54%)
May 13, 2004	15.86	15.86	15.52	15.56	801,613	-0.40(-2.50%)
May 12, 2004	15.84	15.98	15.52	15.95	607,913	+0.12(+0.74%)
May 11, 2004	15.90	15.99	15.79	15.84	355,664	+0.00(+0.02%)
May 10, 2004	16.05	16.05	15.63	15.83	619,403	-0.27(-1.70%)
May 07, 2004	16.45	16.61	16.03	16.11	1,103,381	-0.34(-2.09%)
May 06, 2004	16.19	16.47	16.10	16.45	863,718	+0.26(+1.60%)
May 05, 2004	15.97	16.36	15.85	16.19	621,866	+0.24(+1.49%)
May 04, 2004	16.06	16.09	15.81	15.95	651,139	-0.10(-0.64%)

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.