Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	52.63	52.65	51.50	52.54	1,109,125	+0.52(+1.00%)
Apr 28, 2005	52.90	53.06	52.02	52.02	929,494	-1.28(-2.40%)
Apr 27, 2005	52.98	53.61	52.64	53.30	690,097	-0.06(-0.12%)
Apr 26, 2005	53.88	54.58	53.31	53.36	873,198	-0.88(-1.63%)
Apr 25, 2005	54.49	54.49	53.80	54.24	372,469	+0.55(+1.02%)
Apr 22, 2005	54.59	54.59	53.08	53.70	867,826	-0.89(-1.64%)
Apr 21, 2005	53.83	54.70	53.58	54.59	981,425	+1.38(+2.59%)
Apr 20, 2005	53.97	54.28	53.11	53.22	1,551,433	-0.75(-1.39%)
Apr 19, 2005	53.61	54.05	53.45	53.97	2,472,421	+0.88(+1.67%)
Apr 18, 2005	52.45	53.30	52.36	53.08	1,841,529	+0.41(+0.78%)
Apr 15, 2005	53.88	53.88	52.54	52.67	1,074,990	-0.98(-1.83%)
Apr 14, 2005	54.68	54.93	53.61	53.65	1,007,726	-1.00(-1.83%)
Apr 13, 2005	55.75	55.75	54.66	54.66	820,260	-1.01(-1.81%)
Apr 12, 2005	55.08	55.91	54.63	55.66	698,379	+0.40(+0.73%)
Apr 11, 2005	55.66	55.71	55.22	55.26	565,978	-0.30(-0.55%)
Apr 08, 2005	56.42	56.51	55.57	55.57	747,512	-0.91(-1.61%)
Apr 07, 2005	55.98	56.60	55.90	56.48	1,156,244	+0.30(+0.54%)
Apr 06, 2005	56.29	56.69	56.13	56.17	1,011,307	+0.11(+0.19%)
Apr 05, 2005	55.84	56.18	55.76	56.07	999,892	+0.19(+0.34%)
Apr 04, 2005	55.62	56.05	55.13	55.88	873,646	+0.24(+0.43%)
Apr 01, 2005	56.42	56.73	55.35	55.64	1,677,342	-0.28(-0.50%)
Mar 31, 2005	56.02	56.08	55.67	55.91	1,403,139	-0.09(-0.16%)
Mar 30, 2005	55.49	56.07	55.38	56.00	992,057	+0.83(+1.51%)
Mar 29, 2005	56.07	56.52	54.93	55.17	1,851,825	-0.89(-1.59%)
Mar 28, 2005	56.11	56.50	56.00	56.07	916,735	+0.00(+0.00%)
Mar 24, 2005	56.11	56.60	56.02	56.07	1,057,306	+0.18(+0.32%)
Mar 23, 2005	56.15	56.33	55.80	55.89	1,263,351	-0.40(-0.71%)
Mar 22, 2005	56.60	57.34	56.25	56.29	988,364	-0.27(-0.47%)
Mar 21, 2005	55.93	57.16	55.93	56.56	692,448	+0.04(+0.08%)
Mar 18, 2005	56.92	56.92	56.32	56.51	1,119,982	-0.38(-0.68%)
Mar 17, 2005	56.74	57.17	56.55	56.90	490,097	-0.04(-0.06%)
Mar 16, 2005	56.92	57.32	56.62	56.93	734,865	-0.38(-0.67%)
Mar 15, 2005	58.08	58.08	57.12	57.32	459,319	-0.31(-0.54%)
Mar 14, 2005	57.32	57.63	57.05	57.63	995,750	+0.29(+0.51%)
Mar 11, 2005	57.45	57.82	56.98	57.34	521,658	-0.12(-0.20%)
Mar 10, 2005	57.65	57.85	57.03	57.45	1,174,263	-0.40(-0.70%)
Mar 09, 2005	58.22	58.32	57.71	57.85	1,379,412	-0.56(-0.96%)
Mar 08, 2005	58.88	59.10	58.31	58.42	3,987,592	-0.55(-0.94%)
Mar 07, 2005	59.05	59.35	58.84	58.97	3,245,452	-0.12(-0.20%)
Mar 04, 2005	59.08	59.22	58.61	59.09	1,759,044	+0.49(+0.84%)
Mar 03, 2005	58.84	59.00	58.14	58.60	1,041,750	-0.04(-0.06%)
Mar 02, 2005	58.48	59.17	58.30	58.63	572,582	-0.04(-0.06%)
Mar 01, 2005	58.55	58.83	58.23	58.67	3,520,662	+0.33(+0.57%)
Feb 28, 2005	58.61	58.77	57.86	58.34	758,257	-0.38(-0.65%)
Feb 25, 2005	57.68	58.75	57.68	58.72	640,741	+0.91(+1.58%)
Feb 24, 2005	57.09	57.84	56.68	57.81	1,461,001	+0.62(+1.08%)
Feb 23, 2005	57.09	57.51	56.95	57.19	1,293,793	+0.28(+0.49%)
Feb 22, 2005	57.59	58.15	56.87	56.92	1,297,151	-1.07(-1.85%)
Feb 18, 2005	58.11	58.46	57.81	57.99	972,247	-0.12(-0.20%)
Feb 17, 2005	58.97	59.05	58.01	58.10	1,244,213	-0.76(-1.29%)
Feb 16, 2005	58.39	59.12	58.29	58.86	668,945	+0.31(+0.53%)
Feb 15, 2005	58.56	58.97	58.22	58.55	762,845	-0.01(-0.02%)
Feb 14, 2005	58.43	58.73	58.18	58.56	1,202,466	-0.04(-0.06%)
Feb 11, 2005	57.54	58.64	57.15	58.60	1,576,391	+0.97(+1.67%)
Feb 10, 2005	57.63	57.89	57.18	57.63	1,698,271	+0.13(+0.22%)
Feb 09, 2005	58.97	59.24	57.51	57.51	1,532,854	-1.40(-2.38%)
Feb 08, 2005	58.84	59.19	58.77	58.91	823,730	-0.02(-0.03%)
Feb 07, 2005	59.02	59.23	58.57	58.93	718,749	+0.12(+0.20%)
Feb 04, 2005	57.79	58.92	57.76	58.81	2,268,615	+0.82(+1.42%)
Feb 03, 2005	58.26	58.26	57.64	57.99	1,264,022	-0.34(-0.58%)
Feb 02, 2005	58.12	58.41	57.91	58.33	1,406,608	+0.38(+0.66%)
Feb 01, 2005	57.63	58.10	57.49	57.94	1,571,019	+0.40(+0.70%)
Jan 31, 2005	56.59	57.66	56.59	57.54	1,369,339	+0.78(+1.37%)
Jan 28, 2005	57.14	57.14	56.07	56.76	1,543,710	-0.24(-0.42%)
Jan 27, 2005	56.78	57.33	56.59	57.01	925,241	+0.23(+0.41%)
Jan 26, 2005	56.16	56.84	55.98	56.77	1,269,395	+1.11(+1.99%)
Jan 25, 2005	55.85	56.36	55.50	55.66	1,387,358	+0.18(+0.32%)
Jan 24, 2005	56.34	56.60	55.38	55.49	2,684,733	-0.77(-1.37%)
Jan 21, 2005	56.60	56.91	56.05	56.25	1,011,979	-0.11(-0.19%)
Jan 20, 2005	56.29	56.89	56.20	56.36	1,234,811	-0.48(-0.85%)
Jan 19, 2005	57.68	57.78	56.74	56.84	1,288,085	-0.93(-1.61%)
Jan 18, 2005	56.92	57.86	56.64	57.77	3,060,560	+0.76(+1.33%)
Jan 14, 2005	56.56	57.08	56.45	57.01	2,181,877	+0.69(+1.22%)
Jan 13, 2005	56.51	56.92	56.05	56.33	1,017,687	-0.06(-0.11%)
Jan 12, 2005	56.47	56.67	55.59	56.39	1,439,848	+0.08(+0.14%)
Jan 11, 2005	56.74	56.75	56.08	56.31	1,184,895	-0.64(-1.13%)
Jan 10, 2005	56.42	57.62	56.42	56.95	2,096,594	+0.56(+1.00%)
Jan 07, 2005	57.23	57.23	56.34	56.39	694,686	-0.63(-1.10%)
Jan 06, 2005	57.03	57.62	56.80	57.01	1,724,908	+0.28(+0.49%)
Jan 05, 2005	57.74	58.01	56.69	56.74	1,535,764	-1.00(-1.73%)
Jan 04, 2005	59.42	59.55	57.65	57.74	1,662,681	-1.50(-2.53%)
Jan 03, 2005	60.62	60.73	59.02	59.24	1,506,217	-0.88(-1.47%)
Dec 31, 2004	60.53	60.75	60.11	60.12	1,578,517	-0.22(-0.37%)
Dec 30, 2004	60.53	60.71	60.35	60.35	613,768	-0.18(-0.30%)
Dec 29, 2004	60.40	60.62	60.28	60.53	646,561	+0.00(+0.00%)
Dec 28, 2004	59.55	60.56	59.52	60.53	690,657	+1.11(+1.86%)
Dec 27, 2004	60.31	60.39	59.24	59.42	517,965	-0.40(-0.67%)
Dec 23, 2004	59.95	60.09	59.82	59.82	2,530,284	+0.00(+0.00%)
Dec 22, 2004	59.73	60.04	59.67	59.82	945,163	+0.22(+0.37%)
Dec 21, 2004	59.24	59.60	58.92	59.60	684,389	+0.63(+1.08%)
Dec 20, 2004	59.46	59.73	58.68	58.96	695,246	-0.21(-0.35%)
Dec 17, 2004	59.40	59.50	58.94	59.17	1,181,873	-0.29(-0.50%)
Dec 16, 2004	59.95	60.09	59.13	59.46	1,142,254	-0.40(-0.67%)
Dec 15, 2004	59.55	59.97	59.44	59.86	687,859	+0.39(+0.66%)
Dec 14, 2004	59.41	59.63	58.93	59.47	863,573	+0.55(+0.92%)
Dec 13, 2004	59.28	59.28	58.18	58.93	991,609	+0.57(+0.98%)
Dec 10, 2004	57.73	58.52	57.68	58.35	529,157	+0.41(+0.71%)
Dec 09, 2004	58.12	58.18	57.18	57.94	1,688,646	-0.40(-0.69%)
Dec 08, 2004	57.85	58.43	57.66	58.35	706,438	+0.54(+0.93%)
Dec 07, 2004	59.24	59.32	57.80	57.81	2,443,210	-1.27(-2.15%)
Dec 06, 2004	59.32	59.35	58.79	59.08	953,781	-0.25(-0.42%)
Dec 03, 2004	59.40	59.73	59.23	59.33	1,034,587	+0.16(+0.27%)
Dec 02, 2004	59.24	59.66	59.02	59.17	1,060,552	-0.04(-0.08%)
Dec 01, 2004	58.57	59.42	58.45	59.21	1,398,102	+0.96(+1.64%)
Nov 30, 2004	58.26	58.53	58.16	58.26	1,145,499	+0.20(+0.34%)
Nov 29, 2004	58.43	58.57	57.63	58.06	1,686,184	+0.11(+0.18%)
Nov 26, 2004	58.03	58.39	57.83	57.95	726,136	+0.01(+0.02%)
Nov 24, 2004	57.76	58.06	57.47	57.94	568,664	+0.57(+1.00%)
Nov 23, 2004	57.27	57.54	56.66	57.37	801,346	+0.13(+0.23%)
Nov 22, 2004	56.44	57.34	56.42	57.24	910,132	+0.63(+1.12%)
Nov 19, 2004	57.27	57.35	56.51	56.60	985,342	-1.01(-1.75%)
Nov 18, 2004	57.76	57.76	57.18	57.61	515,055	-0.24(-0.42%)
Nov 17, 2004	57.54	58.26	57.41	57.85	1,171,353	+0.60(+1.05%)
Nov 16, 2004	57.49	57.63	57.09	57.26	1,192,618	-0.60(-1.03%)
Nov 15, 2004	57.36	57.85	57.22	57.85	1,294,353	+0.49(+0.86%)
Nov 12, 2004	56.96	57.44	56.63	57.36	1,521,774	+0.41(+0.72%)
Nov 11, 2004	56.51	57.05	56.32	56.95	697,820	+0.60(+1.06%)
Nov 10, 2004	56.07	56.68	55.86	56.35	811,418	+0.20(+0.35%)
Nov 09, 2004	55.75	56.16	55.54	56.16	436,375	+0.66(+1.19%)
Nov 08, 2004	55.89	55.98	55.47	55.50	612,537	-0.44(-0.78%)
Nov 05, 2004	55.71	56.17	55.40	55.93	1,237,609	+0.57(+1.03%)
Nov 04, 2004	54.86	55.38	54.32	55.36	890,098	+0.52(+0.94%)
Nov 03, 2004	55.04	55.17	54.43	54.84	1,469,283	+1.02(+1.89%)
Nov 02, 2004	54.19	54.55	53.53	53.82	1,650,594	+0.04(+0.07%)
Nov 01, 2004	53.79	54.13	53.30	53.79	822,834	+0.18(+0.33%)
Oct 29, 2004	53.65	54.02	53.37	53.61	1,859,884	-0.13(-0.25%)
Oct 28, 2004	53.70	54.08	53.39	53.74	557,584	-0.04(-0.08%)
Oct 27, 2004	52.98	53.93	52.91	53.79	1,618,585	+0.72(+1.36%)
Oct 26, 2004	52.57	53.06	51.89	53.06	733,075	+0.55(+1.04%)
Oct 25, 2004	51.96	52.62	51.82	52.52	832,571	+0.47(+0.91%)
Oct 22, 2004	53.14	53.17	52.05	52.05	1,183,328	-1.11(-2.08%)
Oct 21, 2004	52.40	53.17	52.26	53.15	732,963	+0.76(+1.45%)
Oct 20, 2004	51.86	52.53	51.66	52.39	421,490	+0.39(+0.76%)
Oct 19, 2004	52.81	53.00	51.83	52.00	878,794	-0.48(-0.92%)
Oct 18, 2004	51.91	52.61	51.76	52.48	800,674	+0.29(+0.57%)
Oct 15, 2004	51.88	52.47	51.56	52.19	952,661	+0.41(+0.79%)
Oct 14, 2004	52.09	52.30	51.71	51.78	505,206	-0.40(-0.77%)
Oct 13, 2004	53.25	53.25	52.02	52.18	404,702	-0.54(-1.02%)
Oct 12, 2004	52.31	52.96	52.06	52.72	497,483	-0.19(-0.35%)
Oct 11, 2004	52.73	52.90	52.53	52.90	884,614	+0.28(+0.53%)
Oct 08, 2004	53.20	53.49	52.62	52.63	541,468	-0.76(-1.42%)
Oct 07, 2004	54.32	54.32	53.34	53.39	594,854	-0.94(-1.73%)
Oct 06, 2004	53.97	54.48	53.73	54.32	913,601	+0.45(+0.83%)
Oct 05, 2004	54.28	54.28	53.75	53.88	322,105	-0.26(-0.48%)
Oct 04, 2004	54.50	54.50	53.99	54.14	1,304,873	+0.70(+1.30%)
Oct 01, 2004	52.76	53.60	52.63	53.44	1,618,473	+1.08(+2.06%)
Sep 30, 2004	52.18	52.67	52.07	52.36	580,864	+0.03(+0.05%)
Sep 29, 2004	51.73	52.33	51.62	52.33	992,281	+0.78(+1.51%)
Sep 28, 2004	51.29	51.66	50.94	51.55	1,167,995	+0.43(+0.84%)
Sep 27, 2004	51.38	51.43	50.90	51.13	607,165	-0.71(-1.36%)
Sep 24, 2004	51.87	52.31	51.82	51.83	669,504	+0.01(+0.02%)
Sep 23, 2004	51.87	52.10	51.67	51.82	1,052,606	+0.11(+0.21%)
Sep 22, 2004	52.35	52.38	51.69	51.72	1,148,857	-1.13(-2.13%)
Sep 21, 2004	52.72	53.12	52.51	52.84	654,059	+0.36(+0.68%)
Sep 20, 2004	52.45	52.77	52.15	52.48	516,174	-0.04(-0.07%)
Sep 17, 2004	52.63	52.75	52.12	52.52	515,502	-0.02(-0.03%)
Sep 16, 2004	52.18	52.79	52.18	52.54	698,491	+0.54(+1.05%)
Sep 15, 2004	52.21	52.24	51.84	51.99	1,300,396	-0.50(-0.95%)
Sep 14, 2004	52.36	52.56	51.97	52.49	919,421	+0.04(+0.09%)
Sep 13, 2004	52.36	52.77	52.18	52.45	888,307	+0.34(+0.65%)
Sep 10, 2004	51.52	52.18	51.10	52.11	609,963	+0.59(+1.14%)
Sep 09, 2004	50.75	51.74	50.75	51.52	1,129,383	+0.91(+1.80%)
Sep 08, 2004	50.91	51.48	50.58	50.61	1,052,718	-0.41(-0.81%)
Sep 07, 2004	50.93	51.26	50.75	51.02	1,168,443	+0.48(+0.95%)
Sep 03, 2004	50.97	51.20	50.24	50.54	330,163	-0.71(-1.38%)
Sep 02, 2004	50.21	51.24	50.21	51.24	610,522	+0.97(+1.94%)
Sep 01, 2004	49.71	50.93	49.68	50.27	450,925	+0.59(+1.19%)
Aug 31, 2004	49.39	49.85	48.97	49.68	562,621	+0.30(+0.62%)
Aug 30, 2004	49.90	49.99	49.34	49.37	346,280	-0.67(-1.34%)
Aug 27, 2004	49.90	50.32	49.82	50.04	1,286,071	+0.28(+0.56%)
Aug 26, 2004	49.68	50.09	49.63	49.77	1,331,734	-0.26(-0.52%)
Aug 25, 2004	49.68	50.13	49.32	50.03	960,943	+0.35(+0.70%)
Aug 24, 2004	49.85	50.21	49.32	49.68	567,881	-0.02(-0.04%)
Aug 23, 2004	50.21	50.29	49.50	49.70	927,927	-0.25(-0.50%)
Aug 20, 2004	48.83	50.04	48.83	49.95	1,045,219	+1.05(+2.16%)
Aug 19, 2004	48.96	49.34	48.69	48.89	925,801	-0.38(-0.78%)
Aug 18, 2004	47.67	49.40	47.64	49.28	757,025	+1.30(+2.72%)
Aug 17, 2004	48.07	48.35	47.84	47.97	564,188	+0.42(+0.88%)
Aug 16, 2004	46.80	47.72	46.79	47.55	797,428	+0.87(+1.86%)
Aug 13, 2004	46.91	47.22	46.48	46.69	1,000,115	-0.02(-0.04%)
Aug 12, 2004	47.13	47.34	46.60	46.70	935,873	-0.88(-1.84%)
Aug 11, 2004	47.44	47.93	46.67	47.58	712,929	-0.13(-0.28%)
Aug 10, 2004	47.00	48.11	47.00	47.71	1,204,929	+0.72(+1.54%)
Aug 09, 2004	47.18	47.31	46.75	46.99	422,049	-0.19(-0.40%)
Aug 06, 2004	47.76	47.78	46.88	47.18	1,531,063	-1.17(-2.42%)
Aug 05, 2004	49.50	49.54	48.35	48.35	694,910	-1.12(-2.26%)
Aug 04, 2004	49.26	49.96	48.87	49.46	1,089,092	-0.29(-0.57%)
Aug 03, 2004	50.50	50.55	49.73	49.75	765,979	-0.95(-1.87%)
Aug 02, 2004	50.21	50.85	49.98	50.70	485,620	-0.21(-0.40%)
Jul 30, 2004	50.53	50.99	50.35	50.90	528,261	+0.31(+0.62%)
Jul 29, 2004	49.93	50.59	49.84	50.59	551,541	+0.90(+1.82%)
Jul 28, 2004	49.78	49.93	48.83	49.69	1,102,522	-0.25(-0.50%)
Jul 27, 2004	48.96	50.08	48.96	49.94	1,245,108	+1.31(+2.70%)
Jul 26, 2004	49.72	49.77	48.45	48.62	1,654,735	-0.85(-1.72%)
Jul 23, 2004	50.16	50.18	49.41	49.47	847,792	-0.90(-1.79%)
Jul 22, 2004	50.20	50.54	49.22	50.38	1,504,426	+0.12(+0.23%)
Jul 21, 2004	52.27	52.28	50.26	50.26	1,225,410	-1.80(-3.45%)
Jul 20, 2004	50.98	52.14	50.97	52.06	1,530,615	+1.11(+2.17%)
Jul 19, 2004	51.20	51.32	50.52	50.95	438,837	-0.16(-0.31%)
Jul 16, 2004	52.22	52.28	51.07	51.11	711,922	-0.85(-1.63%)
Jul 15, 2004	52.14	52.35	51.82	51.96	604,479	+0.11(+0.21%)
Jul 14, 2004	51.60	52.58	51.60	51.85	633,466	-0.21(-0.41%)
Jul 13, 2004	52.31	52.52	52.05	52.06	288,193	-0.15(-0.29%)
Jul 12, 2004	52.27	52.48	51.72	52.22	1,161,951	-0.36(-0.68%)
Jul 09, 2004	52.36	52.69	52.36	52.57	986,797	+0.35(+0.67%)
Jul 08, 2004	52.98	53.24	52.10	52.22	1,299,949	-0.98(-1.85%)
Jul 07, 2004	53.52	53.90	53.20	53.21	338,669	-0.22(-0.42%)
Jul 06, 2004	54.36	54.36	53.25	53.43	805,711	-1.16(-2.13%)
Jul 02, 2004	54.99	54.99	54.35	54.59	427,645	-0.27(-0.49%)
Jul 01, 2004	55.89	55.94	54.77	54.86	770,456	-0.98(-1.76%)
Jun 30, 2004	55.80	56.05	55.56	55.84	1,375,495	+0.21(+0.37%)
Jun 29, 2004	55.35	55.84	55.21	55.64	1,524,124	+0.42(+0.76%)
Jun 28, 2004	55.71	55.82	55.02	55.22	2,242,650	-0.09(-0.16%)
Jun 25, 2004	54.55	55.40	54.54	55.31	765,419	+0.67(+1.23%)
Jun 24, 2004	54.91	55.14	54.50	54.64	526,135	-0.29(-0.52%)
Jun 23, 2004	54.01	54.99	53.81	54.92	599,666	+1.05(+1.94%)
Jun 22, 2004	53.65	53.99	53.05	53.88	629,101	+0.27(+0.50%)
Jun 21, 2004	53.85	54.07	53.43	53.61	945,051	-0.17(-0.32%)
Jun 18, 2004	53.40	54.15	53.40	53.78	215,109	+0.17(+0.32%)
Jun 17, 2004	53.83	54.27	53.34	53.61	596,420	-0.44(-0.81%)
Jun 16, 2004	53.88	54.13	53.63	54.05	483,046	+0.38(+0.72%)
Jun 15, 2004	53.13	54.00	53.13	53.66	404,142	+1.07(+2.04%)
Jun 14, 2004	53.34	53.57	52.59	52.59	1,151,879	-1.22(-2.27%)
Jun 10, 2004	54.22	54.22	53.61	53.82	620,931	+0.07(+0.13%)
Jun 09, 2004	54.76	54.96	53.74	53.74	472,525	-1.30(-2.35%)
Jun 08, 2004	54.74	55.04	54.68	55.04	357,360	+0.00(+0.00%)
Jun 07, 2004	54.45	55.04	54.20	55.04	677,786	+0.95(+1.75%)
Jun 04, 2004	53.95	54.41	53.74	54.09	587,691	+0.68(+1.27%)
Jun 03, 2004	54.55	54.55	53.41	53.41	681,815	-1.10(-2.02%)
Jun 02, 2004	54.94	54.94	54.27	54.51	1,065,029	-0.30(-0.55%)
Jun 01, 2004	53.62	54.82	53.62	54.82	1,021,156	+0.71(+1.30%)
May 28, 2004	54.28	54.28	53.74	54.11	380,303	+0.01(+0.02%)
May 27, 2004	54.32	54.65	53.58	54.10	748,967	-0.01(-0.02%)
May 26, 2004	53.65	54.18	53.57	54.11	1,754,008	+0.37(+0.68%)
May 25, 2004	52.53	53.88	52.22	53.74	891,889	+1.18(+2.24%)
May 24, 2004	52.64	52.71	51.84	52.56	1,005,711	+0.70(+1.34%)
May 21, 2004	51.69	52.09	51.43	51.87	469,279	+0.58(+1.13%)
May 20, 2004	51.60	51.92	51.07	51.29	494,350	-0.06(-0.12%)
May 19, 2004	52.18	52.75	51.32	51.35	1,211,196	-0.29(-0.55%)
May 18, 2004	51.33	51.65	51.14	51.64	1,147,738	+0.72(+1.42%)
May 17, 2004	50.58	51.31	50.26	50.91	1,389,261	-0.72(-1.40%)
May 14, 2004	52.36	52.43	51.36	51.64	511,249	-0.55(-1.04%)
May 13, 2004	52.05	52.85	51.93	52.18	1,142,477	-0.33(-0.63%)
May 12, 2004	52.09	52.61	50.72	52.51	810,075	+0.16(+0.31%)
May 11, 2004	51.32	52.49	51.32	52.35	907,446	+1.29(+2.52%)
May 10, 2004	51.60	51.90	50.60	51.06	3,618,257	-1.07(-2.06%)
May 07, 2004	52.90	54.06	52.05	52.14	683,270	-1.32(-2.47%)
May 06, 2004	53.75	53.90	52.78	53.46	702,297	-0.92(-1.69%)
May 05, 2004	54.18	54.66	53.95	54.38	520,539	+0.34(+0.63%)
May 04, 2004	53.70	54.74	53.46	54.04	703,863	+0.54(+1.00%)

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.