Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	27.56	28.18	27.49	28.18	4,932,874	+0.87(+3.19%)
Apr 28, 2005	27.27	27.53	27.14	27.31	4,378,875	+0.48(+1.78%)
Apr 27, 2005	26.74	27.05	26.55	26.83	1,702,993	+0.00(+0.00%)
Apr 26, 2005	26.88	27.01	26.76	26.83	1,331,161	-0.13(-0.46%)
Apr 25, 2005	26.97	27.17	26.88	26.96	1,650,831	+0.05(+0.19%)
Apr 22, 2005	26.91	27.02	26.74	26.91	2,095,562	-0.08(-0.30%)
Apr 21, 2005	26.86	27.07	26.83	26.99	1,283,944	+0.23(+0.84%)
Apr 20, 2005	26.90	27.03	26.69	26.76	1,369,285	-0.17(-0.63%)
Apr 19, 2005	27.00	27.11	26.70	26.93	1,722,773	-0.17(-0.62%)
Apr 18, 2005	27.27	27.28	27.09	27.10	2,892,983	-0.13(-0.46%)
Apr 15, 2005	27.29	27.38	27.22	27.23	3,322,081	-0.02(-0.07%)
Apr 14, 2005	27.02	27.27	27.02	27.24	1,774,456	+0.23(+0.84%)
Apr 13, 2005	27.16	27.36	26.99	27.02	1,183,290	-0.21(-0.76%)
Apr 12, 2005	27.04	27.38	26.88	27.23	1,319,357	+0.18(+0.67%)
Apr 11, 2005	27.09	27.31	27.01	27.04	1,061,260	-0.10(-0.37%)
Apr 08, 2005	27.28	27.36	27.14	27.14	905,891	-0.14(-0.51%)
Apr 07, 2005	27.25	27.38	27.16	27.28	1,266,398	+0.08(+0.28%)
Apr 06, 2005	27.23	27.33	27.17	27.21	977,035	-0.03(-0.09%)
Apr 05, 2005	27.08	27.35	27.08	27.23	1,944,979	+0.23(+0.86%)
Apr 04, 2005	26.80	27.11	26.61	27.00	1,921,370	+0.24(+0.89%)
Apr 01, 2005	27.11	27.21	26.65	26.76	1,798,543	-0.36(-1.34%)
Mar 31, 2005	27.14	27.19	27.04	27.13	1,455,265	+0.04(+0.16%)
Mar 30, 2005	27.01	27.17	26.96	27.08	1,868,092	+0.23(+0.84%)
Mar 29, 2005	26.82	27.11	26.79	26.86	1,703,472	+0.01(+0.02%)
Mar 28, 2005	26.96	27.21	26.84	26.85	2,323,191	+0.01(+0.02%)
Mar 24, 2005	27.02	27.05	26.70	26.84	1,679,385	-0.04(-0.14%)
Mar 23, 2005	26.74	26.94	26.65	26.88	2,868,098	+0.08(+0.28%)
Mar 22, 2005	26.83	27.27	26.79	26.81	2,527,851	-0.18(-0.67%)
Mar 21, 2005	26.85	27.13	26.80	26.99	2,824,072	+0.15(+0.56%)
Mar 18, 2005	26.71	27.34	26.71	26.84	10,870,381	+0.25(+0.94%)
Mar 17, 2005	26.96	26.96	26.59	26.59	3,017,246	-0.41(-1.51%)
Mar 16, 2005	27.13	27.21	26.93	26.99	1,351,260	-0.17(-0.62%)
Mar 15, 2005	27.33	27.39	27.16	27.16	1,438,834	-0.11(-0.41%)
Mar 14, 2005	27.18	27.31	26.98	27.28	3,379,666	+0.10(+0.37%)
Mar 11, 2005	27.46	27.52	27.09	27.18	1,578,251	-0.24(-0.87%)
Mar 10, 2005	27.53	27.70	27.41	27.41	1,290,006	+0.01(+0.05%)
Mar 09, 2005	27.51	27.54	27.31	27.40	2,031,277	-0.10(-0.36%)
Mar 08, 2005	27.61	27.63	27.50	27.50	1,881,332	-0.16(-0.59%)
Mar 07, 2005	27.92	27.95	27.58	27.66	1,731,068	-0.28(-1.01%)
Mar 04, 2005	27.90	28.07	27.83	27.95	1,305,638	+0.15(+0.54%)
Mar 03, 2005	27.77	27.95	27.71	27.80	960,605	+0.06(+0.23%)
Mar 02, 2005	27.83	27.97	27.61	27.73	1,175,792	-0.09(-0.34%)
Mar 01, 2005	27.45	27.90	27.43	27.83	2,084,396	+0.24(+0.89%)
Feb 28, 2005	27.60	27.83	27.46	27.58	2,163,675	-0.19(-0.68%)
Feb 25, 2005	27.43	27.82	27.33	27.77	2,028,725	+0.19(+0.68%)
Feb 24, 2005	27.55	27.68	27.37	27.58	1,747,498	+0.10(+0.36%)
Feb 23, 2005	27.14	27.60	27.06	27.48	2,380,777	+0.11(+0.39%)
Feb 22, 2005	27.18	27.50	27.08	27.38	1,950,402	-0.21(-0.77%)
Feb 18, 2005	27.68	27.72	27.50	27.59	1,748,774	-0.18(-0.63%)
Feb 17, 2005	28.02	28.10	27.66	27.77	2,185,370	-0.34(-1.23%)
Feb 16, 2005	28.15	28.15	27.87	28.11	1,567,404	-0.07(-0.24%)
Feb 15, 2005	28.08	28.29	28.05	28.18	1,419,214	+0.00(+0.00%)
Feb 14, 2005	28.21	28.30	28.09	28.18	1,587,982	+0.03(+0.11%)
Feb 11, 2005	28.02	28.42	27.95	28.15	3,076,426	+0.19(+0.70%)
Feb 10, 2005	27.82	27.97	27.72	27.95	2,672,532	+0.14(+0.50%)
Feb 09, 2005	27.89	27.89	27.72	27.82	1,777,168	+0.04(+0.16%)
Feb 08, 2005	27.80	27.87	27.65	27.77	1,822,151	-0.21(-0.74%)
Feb 07, 2005	27.80	28.10	27.80	27.98	1,566,766	+0.11(+0.41%)
Feb 04, 2005	27.90	27.95	27.77	27.87	3,030,964	+0.11(+0.38%)
Feb 03, 2005	27.90	27.99	27.61	27.76	2,158,890	-0.26(-0.94%)
Feb 02, 2005	28.08	28.16	27.85	28.02	2,282,834	-0.16(-0.56%)
Feb 01, 2005	27.77	28.18	27.58	28.18	1,839,379	+0.19(+0.69%)
Jan 31, 2005	28.17	28.58	27.82	27.98	3,080,893	-0.41(-1.44%)
Jan 28, 2005	28.07	28.39	28.07	28.39	2,302,454	+0.21(+0.76%)
Jan 27, 2005	27.83	28.19	27.74	28.18	1,571,871	+0.41(+1.49%)
Jan 26, 2005	28.00	28.00	27.65	27.77	2,322,394	-0.11(-0.38%)
Jan 25, 2005	27.88	27.97	27.68	27.87	1,050,413	+0.09(+0.32%)
Jan 24, 2005	27.78	27.93	27.73	27.78	1,047,861	+0.01(+0.05%)
Jan 21, 2005	27.77	27.88	27.66	27.77	896,001	-0.01(-0.04%)
Jan 20, 2005	27.99	28.03	27.66	27.78	1,852,779	-0.21(-0.74%)
Jan 19, 2005	28.20	28.20	27.91	27.99	1,218,862	-0.21(-0.73%)
Jan 18, 2005	27.63	28.20	27.58	28.20	1,638,708	+0.43(+1.54%)
Jan 14, 2005	27.43	27.83	27.42	27.77	1,254,912	+0.28(+1.00%)
Jan 13, 2005	27.49	27.68	27.46	27.50	1,250,765	-0.12(-0.43%)
Jan 12, 2005	27.65	27.74	27.52	27.61	1,575,699	-0.07(-0.25%)
Jan 11, 2005	27.64	27.73	27.47	27.68	1,368,009	+0.03(+0.09%)
Jan 10, 2005	27.63	27.70	27.58	27.66	1,838,263	-0.06(-0.20%)
Jan 07, 2005	28.05	28.07	27.67	27.72	1,585,270	-0.20(-0.72%)
Jan 06, 2005	27.77	27.97	27.68	27.92	1,657,371	+0.04(+0.13%)
Jan 05, 2005	27.71	28.17	27.71	27.88	2,467,394	+0.17(+0.61%)
Jan 04, 2005	27.82	28.03	27.55	27.71	2,014,847	-0.10(-0.36%)
Jan 03, 2005	28.01	28.15	27.68	27.81	2,118,373	-0.19(-0.67%)
Dec 31, 2004	27.98	28.08	27.76	28.00	752,118	+0.11(+0.38%)
Dec 30, 2004	27.99	28.05	27.84	27.89	769,984	+0.17(+0.61%)
Dec 29, 2004	27.85	27.88	27.60	27.72	780,033	-0.24(-0.87%)
Dec 28, 2004	27.94	27.97	27.73	27.97	744,461	+0.12(+0.43%)
Dec 27, 2004	27.99	28.07	27.85	27.85	754,830	-0.08(-0.29%)
Dec 23, 2004	27.97	28.05	27.87	27.93	729,626	+0.07(+0.25%)
Dec 22, 2004	27.72	27.95	27.72	27.86	1,448,565	+0.04(+0.14%)
Dec 21, 2004	27.71	27.88	27.42	27.82	1,633,763	+0.23(+0.82%)
Dec 20, 2004	27.59	27.80	27.42	27.60	914,346	+0.00(+0.00%)
Dec 17, 2004	27.55	27.88	27.55	27.60	2,236,893	-0.30(-1.08%)
Dec 16, 2004	27.77	27.95	27.61	27.90	1,112,146	+0.24(+0.86%)
Dec 15, 2004	27.68	27.72	27.51	27.66	1,317,762	-0.03(-0.09%)
Dec 14, 2004	27.14	27.77	27.13	27.68	2,064,775	+0.43(+1.56%)
Dec 13, 2004	27.31	27.36	26.96	27.26	1,346,953	+0.06(+0.23%)
Dec 10, 2004	27.60	27.60	26.86	27.19	1,700,441	+0.08(+0.30%)
Dec 09, 2004	27.18	27.24	26.88	27.11	1,783,868	-0.09(-0.35%)
Dec 08, 2004	27.11	27.31	27.01	27.21	1,663,593	+0.06(+0.23%)
Dec 07, 2004	27.72	27.74	27.14	27.14	1,774,456	-0.66(-2.37%)
Dec 06, 2004	27.75	27.82	27.67	27.80	1,230,187	-0.08(-0.29%)
Dec 03, 2004	27.82	28.12	27.64	27.88	1,323,983	+0.19(+0.68%)
Dec 02, 2004	27.74	27.80	27.49	27.70	1,069,555	-0.06(-0.23%)
Dec 01, 2004	27.31	27.77	27.31	27.76	1,862,350	+0.36(+1.33%)
Nov 30, 2004	27.13	27.48	27.01	27.40	3,517,967	+0.14(+0.53%)
Nov 29, 2004	28.21	28.33	27.13	27.25	6,858,074	-0.97(-3.42%)
Nov 26, 2004	27.92	28.32	27.92	28.22	403,575	+0.23(+0.81%)
Nov 24, 2004	28.22	28.33	27.97	27.99	967,943	-0.24(-0.84%)
Nov 23, 2004	28.35	28.39	28.15	28.23	1,327,333	-0.13(-0.46%)
Nov 22, 2004	27.83	28.41	27.73	28.36	1,938,758	+0.60(+2.15%)
Nov 19, 2004	28.07	28.10	27.73	27.77	1,210,407	-0.36(-1.29%)
Nov 18, 2004	27.97	28.17	27.90	28.13	1,029,995	+0.19(+0.67%)
Nov 17, 2004	28.15	28.20	27.79	27.94	1,441,546	-0.11(-0.38%)
Nov 16, 2004	28.20	28.29	28.00	28.05	1,092,206	-0.15(-0.53%)
Nov 15, 2004	28.12	28.20	27.97	28.20	1,196,051	-0.01(-0.04%)
Nov 12, 2004	27.97	28.21	27.90	28.21	1,324,621	+0.25(+0.90%)
Nov 11, 2004	27.80	28.02	27.71	27.96	1,239,758	+0.16(+0.59%)
Nov 10, 2004	27.80	27.92	27.65	27.80	1,126,661	+0.09(+0.32%)
Nov 09, 2004	27.82	27.90	27.58	27.71	1,315,528	-0.09(-0.34%)
Nov 08, 2004	27.63	27.83	27.61	27.80	2,048,824	+0.05(+0.18%)
Nov 05, 2004	27.58	27.98	27.48	27.75	1,722,135	+0.16(+0.57%)
Nov 04, 2004	27.06	27.65	27.02	27.60	2,072,432	+0.47(+1.73%)
Nov 03, 2004	26.72	27.13	26.72	27.13	3,952,807	+0.41(+1.53%)
Nov 02, 2004	26.49	26.87	26.49	26.72	3,268,324	+0.04(+0.14%)
Nov 01, 2004	26.78	27.01	26.45	26.68	2,586,712	-0.28(-1.02%)
Oct 29, 2004	27.03	27.08	26.88	26.96	1,783,708	-0.07(-0.26%)
Oct 28, 2004	26.79	27.03	26.76	27.03	1,963,961	+0.11(+0.40%)
Oct 27, 2004	26.67	27.03	26.64	26.92	1,677,789	+0.10(+0.37%)
Oct 26, 2004	26.96	27.05	26.79	26.82	2,726,129	-0.23(-0.86%)
Oct 25, 2004	26.96	27.27	26.73	27.05	2,235,458	+0.46(+1.74%)
Oct 22, 2004	26.82	26.87	26.49	26.59	1,698,367	-0.33(-1.23%)
Oct 21, 2004	26.79	26.96	26.61	26.92	1,606,326	+0.21(+0.77%)
Oct 20, 2004	26.62	26.86	26.60	26.71	1,132,564	-0.03(-0.12%)
Oct 19, 2004	26.69	26.89	26.58	26.74	930,297	+0.05(+0.19%)
Oct 18, 2004	26.35	26.75	26.33	26.69	1,275,330	+0.33(+1.26%)
Oct 15, 2004	26.63	26.74	26.27	26.36	1,614,302	-0.13(-0.50%)
Oct 14, 2004	26.29	26.61	26.26	26.49	1,307,074	+0.30(+1.15%)
Oct 13, 2004	26.37	26.43	26.02	26.19	922,640	-0.14(-0.55%)
Oct 12, 2004	26.43	26.52	26.28	26.34	1,185,363	-0.31(-1.15%)
Oct 11, 2004	26.50	26.64	26.45	26.64	651,623	+0.26(+0.97%)
Oct 08, 2004	26.61	26.71	26.30	26.39	1,107,998	-0.22(-0.82%)
Oct 07, 2004	26.84	26.94	26.60	26.61	961,881	-0.34(-1.28%)
Oct 06, 2004	26.94	26.99	26.74	26.95	810,182	+0.02(+0.07%)
Oct 05, 2004	26.93	26.98	26.79	26.93	1,046,903	-0.02(-0.09%)
Oct 04, 2004	26.99	27.01	26.76	26.96	1,381,249	+0.19(+0.70%)
Oct 01, 2004	26.69	26.96	26.57	26.77	1,572,349	+0.03(+0.09%)
Sep 30, 2004	26.14	26.88	26.11	26.74	2,973,857	+0.67(+2.57%)
Sep 29, 2004	26.00	26.07	25.84	26.07	712,717	+0.13(+0.48%)
Sep 28, 2004	25.83	26.10	25.83	25.95	995,539	+0.06(+0.24%)
Sep 27, 2004	25.97	25.97	25.77	25.88	1,264,324	-0.09(-0.36%)
Sep 24, 2004	25.98	26.02	25.80	25.98	1,608,878	-0.04(-0.14%)
Sep 23, 2004	26.24	26.42	26.02	26.02	1,465,155	-0.34(-1.28%)
Sep 22, 2004	26.44	26.57	26.34	26.35	1,296,546	-0.21(-0.80%)
Sep 21, 2004	26.58	26.59	26.29	26.57	1,610,633	-0.06(-0.24%)
Sep 20, 2004	26.78	26.78	26.45	26.63	2,280,441	-0.14(-0.54%)
Sep 17, 2004	26.81	27.01	26.73	26.77	1,867,773	+0.13(+0.47%)
Sep 16, 2004	26.84	26.84	26.56	26.65	891,694	-0.10(-0.37%)
Sep 15, 2004	26.59	26.91	26.57	26.75	2,092,850	+0.19(+0.71%)
Sep 14, 2004	26.36	26.64	26.07	26.56	1,165,105	+0.23(+0.88%)
Sep 13, 2004	26.36	26.39	26.21	26.33	1,009,098	-0.08(-0.29%)
Sep 10, 2004	26.34	26.40	26.15	26.40	1,605,050	+0.13(+0.48%)
Sep 09, 2004	26.37	26.45	26.23	26.28	1,243,268	-0.03(-0.12%)
Sep 08, 2004	26.29	26.39	26.21	26.31	1,591,013	-0.16(-0.59%)
Sep 07, 2004	26.34	26.47	26.28	26.47	1,148,356	+0.13(+0.50%)
Sep 03, 2004	26.38	26.42	26.28	26.34	2,235,777	-0.04(-0.17%)
Sep 02, 2004	26.14	26.42	26.14	26.38	1,077,690	+0.19(+0.72%)
Sep 01, 2004	26.19	26.30	26.03	26.19	1,533,268	-0.13(-0.48%)
Aug 31, 2004	26.19	26.32	26.14	26.32	815,446	+0.16(+0.62%)
Aug 30, 2004	26.27	26.39	26.15	26.15	901,265	-0.18(-0.69%)
Aug 27, 2004	26.30	26.41	26.20	26.34	1,225,083	-0.09(-0.36%)
Aug 26, 2004	26.33	26.49	26.33	26.43	1,014,841	+0.05(+0.19%)
Aug 25, 2004	26.26	26.42	26.18	26.38	1,479,511	+0.11(+0.41%)
Aug 24, 2004	26.27	26.31	26.22	26.27	1,045,468	+0.08(+0.31%)
Aug 23, 2004	26.12	26.27	26.05	26.19	1,102,415	+0.13(+0.48%)
Aug 20, 2004	25.98	26.09	25.83	26.07	1,020,105	+0.04(+0.14%)
Aug 19, 2004	26.05	26.07	25.83	26.03	959,010	-0.09(-0.34%)
Aug 18, 2004	25.74	26.13	25.70	26.12	1,004,632	+0.35(+1.36%)
Aug 17, 2004	25.72	25.77	25.60	25.77	1,232,421	-0.01(-0.02%)
Aug 16, 2004	25.58	25.78	25.47	25.77	1,032,547	+0.14(+0.54%)
Aug 13, 2004	25.65	25.73	25.45	25.63	999,368	+0.06(+0.22%)
Aug 12, 2004	25.78	25.87	25.56	25.58	1,561,502	-0.29(-1.11%)
Aug 11, 2004	25.61	25.99	25.53	25.87	1,269,747	+0.10(+0.39%)
Aug 10, 2004	25.43	25.81	25.24	25.77	1,216,788	+0.37(+1.46%)
Aug 09, 2004	25.63	25.64	25.40	25.40	1,205,462	-0.16(-0.61%)
Aug 06, 2004	25.58	25.86	25.36	25.55	1,807,476	-0.15(-0.59%)
Aug 05, 2004	25.82	25.96	25.67	25.70	904,775	-0.19(-0.73%)
Aug 04, 2004	25.78	25.95	25.62	25.89	829,643	+0.01(+0.05%)
Aug 03, 2004	26.00	26.00	25.68	25.88	1,899,676	-0.11(-0.41%)
Aug 02, 2004	25.80	26.12	25.80	25.98	1,881,491	-0.13(-0.50%)
Jul 30, 2004	25.98	26.15	25.92	26.12	1,363,383	+0.04(+0.14%)
Jul 29, 2004	26.17	26.25	26.02	26.08	1,651,948	-0.02(-0.07%)
Jul 28, 2004	26.08	26.25	25.78	26.10	2,145,012	-0.08(-0.29%)
Jul 27, 2004	25.77	26.32	25.65	26.17	3,374,721	+0.63(+2.45%)
Jul 26, 2004	25.23	25.67	25.00	25.55	2,608,566	+0.33(+1.29%)
Jul 23, 2004	25.07	25.34	25.07	25.22	2,342,493	+0.05(+0.20%)
Jul 22, 2004	25.33	25.38	25.09	25.17	1,665,666	-0.28(-1.11%)
Jul 21, 2004	25.70	25.76	25.45	25.45	1,753,241	-0.16(-0.61%)
Jul 20, 2004	25.76	25.82	25.56	25.61	1,878,780	-0.19(-0.75%)
Jul 19, 2004	25.83	25.95	25.65	25.80	881,326	-0.03(-0.12%)
Jul 16, 2004	26.02	26.02	25.77	25.83	987,563	-0.03(-0.10%)
Jul 15, 2004	25.87	25.98	25.73	25.86	715,270	-0.04(-0.17%)
Jul 14, 2004	25.95	26.10	25.81	25.90	845,594	-0.11(-0.41%)
Jul 13, 2004	26.15	26.15	25.90	26.01	696,606	-0.23(-0.88%)
Jul 12, 2004	26.14	26.38	26.05	26.24	865,534	+0.01(+0.02%)
Jul 09, 2004	26.25	26.28	26.09	26.24	911,315	+0.02(+0.07%)
Jul 08, 2004	26.02	26.34	26.02	26.22	2,000,809	+0.20(+0.77%)
Jul 07, 2004	25.80	26.07	25.78	26.02	916,419	+0.19(+0.75%)
Jul 06, 2004	25.78	25.98	25.78	25.82	1,106,881	-0.08(-0.29%)
Jul 02, 2004	25.80	25.97	25.79	25.90	898,873	-0.04(-0.14%)
Jul 01, 2004	25.92	26.24	25.70	25.93	1,872,080	-0.30(-1.15%)
Jun 30, 2004	26.11	26.27	26.03	26.24	1,110,231	+0.17(+0.65%)
Jun 29, 2004	25.73	26.15	25.73	26.07	1,081,518	+0.21(+0.80%)
Jun 28, 2004	25.97	26.20	25.80	25.86	1,696,453	+0.05(+0.19%)
Jun 25, 2004	25.93	26.08	25.70	25.81	1,552,569	-0.16(-0.63%)
Jun 24, 2004	25.98	26.04	25.82	25.97	1,241,992	-0.09(-0.36%)
Jun 23, 2004	26.07	26.15	25.78	26.07	1,290,963	-0.08(-0.31%)
Jun 22, 2004	25.89	26.18	25.84	26.15	1,402,624	+0.26(+0.99%)
Jun 21, 2004	25.72	26.00	25.70	25.89	1,802,531	+0.14(+0.56%)
Jun 18, 2004	25.77	25.85	25.57	25.75	1,793,598	-0.08(-0.32%)
Jun 17, 2004	26.07	26.07	25.82	25.83	1,078,169	-0.24(-0.91%)
Jun 16, 2004	26.20	26.22	25.88	26.07	2,083,598	-0.20(-0.76%)
Jun 15, 2004	26.33	26.37	26.19	26.27	1,452,553	+0.01(+0.02%)
Jun 14, 2004	26.39	26.42	26.18	26.26	1,168,136	-0.25(-0.95%)
Jun 10, 2004	26.69	26.71	26.49	26.51	1,305,319	-0.18(-0.66%)
Jun 09, 2004	26.81	26.82	26.66	26.69	1,255,072	-0.13(-0.47%)
Jun 08, 2004	26.58	26.83	26.58	26.81	2,742,878	+0.04(+0.16%)
Jun 07, 2004	26.66	26.82	26.66	26.77	868,724	+0.15(+0.57%)
Jun 04, 2004	26.61	26.86	26.58	26.62	1,180,099	+0.04(+0.14%)
Jun 03, 2004	26.61	26.93	26.56	26.58	1,289,527	-0.15(-0.56%)
Jun 02, 2004	26.52	26.93	26.52	26.73	1,354,291	+0.20(+0.76%)
Jun 01, 2004	26.49	26.55	26.27	26.53	1,229,549	-0.05(-0.19%)
May 28, 2004	26.56	26.64	26.42	26.58	999,208	-0.04(-0.14%)
May 27, 2004	26.64	26.73	26.38	26.62	1,414,109	-0.11(-0.40%)
May 26, 2004	26.37	26.74	26.35	26.72	1,541,882	+0.25(+0.95%)
May 25, 2004	26.43	26.52	26.26	26.47	1,778,285	+0.04(+0.14%)
May 24, 2004	26.66	26.66	26.36	26.44	1,898,400	-0.09(-0.33%)
May 21, 2004	26.45	26.64	26.34	26.52	1,537,096	+0.07(+0.26%)
May 20, 2004	26.20	26.45	26.08	26.45	1,232,261	+0.15(+0.57%)
May 19, 2004	26.57	26.57	26.22	26.30	1,245,022	-0.11(-0.43%)
May 18, 2004	26.15	26.48	26.10	26.42	1,399,274	+0.26(+1.01%)
May 17, 2004	26.13	26.36	26.07	26.15	1,617,492	-0.19(-0.71%)
May 14, 2004	26.08	26.61	26.04	26.34	1,854,852	+0.14(+0.55%)
May 13, 2004	26.05	26.31	25.98	26.20	1,644,610	+0.00(+0.00%)
May 12, 2004	26.17	26.34	25.88	26.20	1,066,205	-0.12(-0.45%)
May 11, 2004	26.27	26.32	26.10	26.32	1,413,471	+0.04(+0.17%)
May 10, 2004	26.37	26.57	26.08	26.27	2,332,284	-0.27(-1.02%)
May 07, 2004	26.80	26.96	26.54	26.54	1,135,594	-0.41(-1.51%)
May 06, 2004	26.78	27.03	26.62	26.95	1,195,891	-0.05(-0.19%)
May 05, 2004	26.90	27.09	26.82	27.00	1,245,182	-0.11(-0.42%)
May 04, 2004	26.98	27.17	26.79	27.11	1,710,490	-0.04(-0.16%)

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.