Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	32.22	32.89	31.99	32.89	2,578,742	+0.89(+2.78%)
Apr 28, 2005	32.27	32.42	31.97	32.00	2,369,707	-0.31(-0.96%)
Apr 27, 2005	32.04	32.31	31.87	32.31	2,471,974	+0.27(+0.83%)
Apr 26, 2005	31.57	32.12	31.53	32.04	2,142,783	+0.36(+1.12%)
Apr 25, 2005	31.26	31.75	31.13	31.69	2,583,130	+0.51(+1.63%)
Apr 22, 2005	31.73	31.76	31.05	31.18	3,742,276	-0.55(-1.74%)
Apr 21, 2005	31.58	32.00	31.56	31.73	4,354,645	+0.29(+0.93%)
Apr 20, 2005	32.04	32.27	31.22	31.44	3,715,275	-0.70(-2.18%)
Apr 19, 2005	31.94	32.22	31.78	32.14	2,483,000	+0.23(+0.72%)
Apr 18, 2005	33.11	33.12	31.56	31.91	4,676,523	-1.24(-3.75%)
Apr 15, 2005	33.52	33.78	32.98	33.15	3,851,632	-0.52(-1.56%)
Apr 14, 2005	33.69	33.92	33.21	33.68	2,777,427	-0.01(-0.03%)
Apr 13, 2005	34.32	34.44	33.66	33.69	2,691,473	-0.76(-2.19%)
Apr 12, 2005	34.01	34.60	33.86	34.44	3,328,255	+0.19(+0.54%)
Apr 11, 2005	33.88	34.29	33.87	34.26	1,633,920	+0.35(+1.02%)
Apr 08, 2005	34.58	34.58	33.58	33.91	4,077,993	-0.72(-2.08%)
Apr 07, 2005	34.62	34.66	34.33	34.63	1,859,043	-0.03(-0.08%)
Apr 06, 2005	34.48	34.71	34.16	34.66	2,814,442	+0.20(+0.57%)
Apr 05, 2005	34.35	34.77	34.32	34.46	4,061,905	-0.55(-1.57%)
Apr 04, 2005	33.76	35.04	33.74	35.01	3,252,539	+1.36(+4.04%)
Apr 01, 2005	33.56	33.70	33.12	33.65	1,994,725	+0.10(+0.29%)
Mar 31, 2005	33.53	33.77	33.45	33.55	2,334,492	+0.12(+0.35%)
Mar 30, 2005	32.38	33.64	32.34	33.44	2,711,387	+1.19(+3.69%)
Mar 29, 2005	32.19	32.72	32.18	32.25	1,858,256	+0.11(+0.33%)
Mar 28, 2005	31.60	32.80	31.42	32.14	5,869,534	-1.68(-4.97%)
Mar 24, 2005	33.81	34.11	33.71	33.82	1,271,876	-0.09(-0.26%)
Mar 23, 2005	33.30	34.12	33.20	33.91	1,551,228	+0.67(+2.01%)
Mar 22, 2005	32.93	33.63	32.86	33.24	1,836,655	+0.22(+0.67%)
Mar 21, 2005	33.19	33.26	32.87	33.02	1,257,138	+0.08(+0.24%)
Mar 18, 2005	33.10	33.16	32.71	32.94	1,474,049	-0.15(-0.46%)
Mar 17, 2005	32.88	33.16	32.59	33.09	888,344	+0.36(+1.09%)
Mar 16, 2005	32.80	32.93	32.37	32.74	1,474,386	-0.12(-0.35%)
Mar 15, 2005	33.71	33.71	32.85	32.85	1,247,800	-0.92(-2.71%)
Mar 14, 2005	33.47	33.82	33.33	33.77	1,029,427	+0.35(+1.04%)
Mar 11, 2005	33.55	33.83	33.42	33.42	2,227,837	-0.20(-0.61%)
Mar 10, 2005	33.78	34.02	33.56	33.62	1,441,647	-0.12(-0.34%)
Mar 09, 2005	34.00	34.17	33.73	33.74	2,064,704	-0.26(-0.76%)
Mar 08, 2005	34.00	34.15	33.52	34.00	2,059,979	-0.14(-0.42%)
Mar 07, 2005	33.87	34.27	33.73	34.14	1,310,241	+0.19(+0.55%)
Mar 04, 2005	33.27	34.04	33.20	33.95	2,184,747	+0.91(+2.74%)
Mar 03, 2005	33.07	33.33	32.63	33.05	3,010,652	-0.06(-0.19%)
Mar 02, 2005	33.69	33.78	32.98	33.11	2,019,477	-0.58(-1.72%)
Mar 01, 2005	33.15	33.83	33.06	33.69	2,197,573	+0.50(+1.50%)
Feb 28, 2005	33.40	33.53	32.96	33.19	1,770,276	-0.40(-1.19%)
Feb 25, 2005	33.15	33.62	33.06	33.59	1,510,501	+0.38(+1.15%)
Feb 24, 2005	32.84	33.21	32.68	33.21	1,624,582	+0.35(+1.05%)
Feb 23, 2005	32.35	32.86	32.32	32.86	1,312,828	+0.50(+1.54%)
Feb 22, 2005	32.44	33.11	32.36	32.36	2,063,804	-0.32(-0.98%)
Feb 18, 2005	32.63	32.86	32.58	32.68	1,334,542	+0.05(+0.16%)
Feb 17, 2005	32.38	32.81	32.38	32.63	1,811,904	+0.12(+0.36%)
Feb 16, 2005	31.91	32.65	31.86	32.51	1,599,380	+0.42(+1.30%)
Feb 15, 2005	32.26	32.38	31.87	32.10	1,766,564	-0.25(-0.77%)
Feb 14, 2005	32.18	32.51	32.13	32.34	992,975	+0.04(+0.14%)
Feb 11, 2005	32.00	32.45	31.86	32.30	1,663,284	+0.20(+0.61%)
Feb 10, 2005	32.21	32.35	31.91	32.10	1,091,980	-0.14(-0.44%)
Feb 09, 2005	32.67	32.85	32.17	32.25	2,323,467	-0.56(-1.71%)
Feb 08, 2005	32.22	32.81	32.13	32.81	2,636,120	+0.47(+1.46%)
Feb 07, 2005	32.10	32.48	31.82	32.34	1,467,411	+0.07(+0.22%)
Feb 04, 2005	31.78	32.65	31.55	32.27	3,437,386	-0.27(-0.82%)
Feb 03, 2005	31.93	32.59	31.82	32.53	3,929,260	+0.60(+1.89%)
Feb 02, 2005	31.66	32.00	31.51	31.93	2,352,156	+0.35(+1.10%)
Feb 01, 2005	30.66	31.76	30.66	31.58	4,739,414	+0.92(+3.02%)
Jan 31, 2005	29.81	30.84	29.64	30.66	3,948,836	+0.84(+2.83%)
Jan 28, 2005	28.80	30.22	28.80	29.81	8,433,426	+2.84(+10.55%)
Jan 27, 2005	26.83	27.29	26.78	26.97	1,372,231	-0.05(-0.20%)
Jan 26, 2005	27.07	27.31	26.91	27.02	1,113,468	+0.12(+0.46%)
Jan 25, 2005	27.51	27.69	26.82	26.90	1,909,783	-0.52(-1.91%)
Jan 24, 2005	27.39	27.70	27.39	27.42	1,468,761	+0.00(+0.00%)
Jan 21, 2005	27.50	27.71	27.36	27.42	1,032,577	-0.13(-0.48%)
Jan 20, 2005	26.99	27.84	26.99	27.55	2,550,503	+0.57(+2.11%)
Jan 19, 2005	27.63	27.73	26.92	26.99	2,389,283	-0.79(-2.85%)
Jan 18, 2005	27.55	27.88	27.42	27.78	882,044	+0.21(+0.77%)
Jan 14, 2005	28.03	28.20	27.47	27.56	1,645,058	-0.46(-1.65%)
Jan 13, 2005	28.43	28.66	28.03	28.03	3,277,853	+0.26(+0.93%)
Jan 12, 2005	27.64	27.87	27.41	27.77	1,669,584	+0.01(+0.03%)
Jan 11, 2005	27.73	27.95	27.56	27.76	1,522,539	-0.06(-0.22%)
Jan 10, 2005	27.25	27.82	27.11	27.82	3,127,883	+0.37(+1.36%)
Jan 07, 2005	27.62	27.63	27.19	27.45	1,762,739	-0.26(-0.93%)
Jan 06, 2005	27.17	27.91	27.17	27.71	1,652,145	+0.45(+1.66%)
Jan 05, 2005	27.17	27.46	27.02	27.25	1,517,814	-0.01(-0.03%)
Jan 04, 2005	27.62	27.78	26.96	27.26	3,862,545	-0.36(-1.29%)
Jan 03, 2005	27.92	27.98	27.55	27.62	1,926,547	-0.35(-1.24%)
Dec 31, 2004	28.09	28.16	27.81	27.96	1,097,605	-0.14(-0.51%)
Dec 30, 2004	27.84	28.19	27.83	28.11	1,431,072	+0.20(+0.70%)
Dec 29, 2004	27.78	27.95	27.57	27.91	1,008,163	+0.13(+0.48%)
Dec 28, 2004	27.42	27.80	27.29	27.78	1,506,788	+0.30(+1.10%)
Dec 27, 2004	27.29	27.68	26.95	27.47	2,268,564	+0.32(+1.18%)
Dec 23, 2004	27.20	27.50	26.84	27.15	3,932,636	-0.40(-1.45%)
Dec 22, 2004	28.11	28.11	27.11	27.55	5,932,874	-1.38(-4.76%)
Dec 21, 2004	28.67	29.08	28.62	28.93	1,855,218	+0.37(+1.31%)
Dec 20, 2004	28.40	28.70	28.33	28.56	1,091,867	+0.20(+0.72%)
Dec 17, 2004	28.35	28.45	27.74	28.35	2,597,981	-0.44(-1.51%)
Dec 16, 2004	28.90	29.04	28.67	28.79	1,087,817	-0.11(-0.37%)
Dec 15, 2004	28.86	28.96	28.50	28.90	1,867,594	+0.04(+0.15%)
Dec 14, 2004	28.71	28.91	28.62	28.85	1,097,492	-0.01(-0.03%)
Dec 13, 2004	28.41	28.86	28.09	28.86	2,892,071	+0.42(+1.47%)
Dec 10, 2004	28.78	29.06	28.13	28.44	1,079,154	+0.18(+0.63%)
Dec 09, 2004	28.35	28.40	27.96	28.27	1,540,990	-0.07(-0.25%)
Dec 08, 2004	27.82	28.39	27.78	28.34	1,939,935	+0.75(+2.71%)
Dec 07, 2004	27.69	27.73	27.55	27.59	1,752,388	-0.11(-0.39%)
Dec 06, 2004	26.81	27.95	26.76	27.70	2,313,116	+0.75(+2.77%)
Dec 03, 2004	27.02	27.24	26.76	26.95	1,070,716	-0.07(-0.26%)
Dec 02, 2004	26.56	27.14	26.43	27.02	1,828,217	+0.46(+1.74%)
Dec 01, 2004	26.35	26.69	26.33	26.56	1,231,824	+0.29(+1.12%)
Nov 30, 2004	25.78	26.30	25.78	26.27	1,344,780	+0.31(+1.20%)
Nov 29, 2004	25.87	26.19	25.87	25.95	1,158,583	+0.03(+0.10%)
Nov 26, 2004	25.86	26.09	25.86	25.93	328,966	+0.16(+0.62%)
Nov 24, 2004	25.91	25.99	25.69	25.77	909,045	+0.04(+0.14%)
Nov 23, 2004	25.66	26.12	25.60	25.73	2,017,564	+0.07(+0.28%)
Nov 22, 2004	25.28	25.66	25.15	25.66	1,400,808	+0.38(+1.51%)
Nov 19, 2004	25.65	25.71	25.23	25.28	1,197,848	-0.39(-1.52%)
Nov 18, 2004	25.99	26.09	25.64	25.67	1,405,758	-0.17(-0.65%)
Nov 17, 2004	26.11	26.41	25.78	25.84	1,846,780	-0.29(-1.12%)
Nov 16, 2004	26.32	26.35	26.07	26.13	1,348,830	-0.33(-1.24%)
Nov 15, 2004	26.35	26.53	25.98	26.46	1,474,499	+0.15(+0.57%)
Nov 12, 2004	26.30	26.31	25.71	26.31	1,189,410	-0.09(-0.34%)
Nov 11, 2004	26.44	26.63	26.16	26.40	1,885,370	+0.16(+0.61%)
Nov 10, 2004	25.95	26.31	25.79	26.24	2,696,648	+0.51(+1.97%)
Nov 09, 2004	25.24	25.87	25.23	25.73	1,554,378	+0.41(+1.61%)
Nov 08, 2004	25.10	25.48	25.03	25.32	1,509,263	+0.45(+1.82%)
Nov 05, 2004	24.91	25.07	24.67	24.87	2,011,264	+0.18(+0.72%)
Nov 04, 2004	24.48	24.69	24.03	24.69	1,293,590	+0.21(+0.87%)
Nov 03, 2004	24.35	24.84	24.28	24.48	2,464,099	+0.47(+1.96%)
Nov 02, 2004	24.00	24.38	23.91	24.01	2,089,793	+0.26(+1.09%)
Nov 01, 2004	23.78	23.98	23.66	23.75	1,475,399	+0.05(+0.22%)
Oct 29, 2004	23.87	23.95	23.49	23.70	1,907,421	-0.17(-0.71%)
Oct 28, 2004	23.92	24.06	23.55	23.87	2,088,780	-0.08(-0.33%)
Oct 27, 2004	22.89	24.46	22.89	23.95	6,352,633	+1.39(+6.15%)
Oct 26, 2004	22.00	22.62	21.92	22.56	2,362,619	+0.52(+2.34%)
Oct 25, 2004	23.11	23.11	21.85	22.04	1,717,286	-0.16(-0.72%)
Oct 22, 2004	21.68	23.78	21.61	22.20	7,876,635	+1.78(+8.70%)
Oct 21, 2004	21.03	21.04	20.10	20.43	5,626,184	-0.60(-2.87%)
Oct 20, 2004	21.35	21.43	20.91	21.03	2,785,415	-0.32(-1.50%)
Oct 19, 2004	21.78	21.92	21.34	21.35	1,700,635	-0.50(-2.28%)
Oct 18, 2004	21.73	22.00	21.51	21.85	1,823,604	+0.21(+0.99%)
Oct 15, 2004	21.86	21.87	21.49	21.63	1,696,923	-0.05(-0.25%)
Oct 14, 2004	21.95	22.08	21.63	21.69	1,385,620	-0.36(-1.61%)
Oct 13, 2004	22.22	22.27	21.92	22.04	1,692,085	-0.09(-0.40%)
Oct 12, 2004	21.95	22.18	21.73	22.13	1,738,325	+0.07(+0.32%)
Oct 11, 2004	21.87	22.06	21.71	22.06	1,901,908	+0.34(+1.56%)
Oct 08, 2004	21.93	22.11	21.55	21.72	2,178,222	-0.20(-0.89%)
Oct 07, 2004	22.74	22.74	21.89	21.92	3,403,409	-0.82(-3.60%)
Oct 06, 2004	22.63	22.75	22.47	22.74	2,036,915	+0.12(+0.51%)
Oct 05, 2004	22.71	23.00	22.59	22.62	2,891,283	-0.03(-0.12%)
Oct 04, 2004	23.00	23.22	22.44	22.65	3,323,530	-0.46(-2.00%)
Oct 01, 2004	23.11	23.72	22.90	23.11	4,239,214	+0.31(+1.36%)
Sep 30, 2004	23.45	23.45	22.13	22.80	6,234,164	-0.65(-2.77%)
Sep 29, 2004	23.90	23.90	23.21	23.45	3,242,976	-0.45(-1.90%)
Sep 28, 2004	23.91	24.00	23.79	23.90	971,374	+0.00(+0.00%)
Sep 27, 2004	24.18	24.25	23.82	23.90	1,470,674	-0.44(-1.83%)
Sep 24, 2004	24.30	24.51	24.27	24.35	901,058	+0.13(+0.55%)
Sep 23, 2004	24.03	24.40	24.03	24.21	2,489,638	+0.30(+1.26%)
Sep 22, 2004	24.53	24.53	23.91	23.91	2,856,519	-0.74(-2.99%)
Sep 21, 2004	24.40	24.72	24.33	24.65	832,542	+0.25(+1.02%)
Sep 20, 2004	24.54	24.62	24.36	24.40	807,115	-0.13(-0.54%)
Sep 17, 2004	24.72	24.79	24.45	24.53	1,629,644	-0.20(-0.79%)
Sep 16, 2004	24.44	24.78	24.44	24.73	1,875,132	+0.20(+0.80%)
Sep 15, 2004	25.20	25.28	24.44	24.53	2,006,651	-0.63(-2.51%)
Sep 14, 2004	24.66	25.34	24.64	25.16	3,967,962	+0.56(+2.28%)
Sep 13, 2004	24.22	24.60	24.10	24.60	1,907,758	+0.35(+1.43%)
Sep 10, 2004	24.34	24.34	24.09	24.26	1,846,105	-0.08(-0.33%)
Sep 09, 2004	24.02	24.40	24.02	24.34	3,323,417	+0.36(+1.48%)
Sep 08, 2004	26.00	26.60	23.80	23.98	10,696,815	-4.31(-15.24%)
Sep 07, 2004	28.11	28.49	28.10	28.29	875,969	+0.34(+1.21%)
Sep 03, 2004	28.07	28.18	27.80	27.95	647,920	+0.02(+0.06%)
Sep 02, 2004	27.46	28.10	27.39	27.94	1,120,219	+0.61(+2.24%)
Sep 01, 2004	27.55	27.58	27.27	27.32	1,047,652	-0.19(-0.68%)
Aug 31, 2004	27.55	27.79	27.39	27.51	640,944	-0.04(-0.16%)
Aug 30, 2004	27.91	27.93	27.54	27.55	494,462	-0.47(-1.68%)
Aug 27, 2004	27.87	28.11	27.71	28.03	456,098	+0.12(+0.41%)
Aug 26, 2004	28.12	28.12	27.82	27.91	468,136	-0.21(-0.76%)
Aug 25, 2004	27.39	28.19	27.39	28.12	1,104,693	+0.69(+2.53%)
Aug 24, 2004	27.26	27.57	27.26	27.43	768,076	+0.17(+0.62%)
Aug 23, 2004	27.40	27.43	27.20	27.26	635,207	-0.05(-0.20%)
Aug 20, 2004	27.00	27.33	26.87	27.31	817,128	+0.21(+0.79%)
Aug 19, 2004	27.29	27.31	26.83	27.10	877,319	-0.22(-0.81%)
Aug 18, 2004	26.76	27.34	26.67	27.32	924,571	+0.57(+2.13%)
Aug 17, 2004	26.71	26.93	26.62	26.75	1,162,296	+0.12(+0.43%)
Aug 16, 2004	26.18	26.69	26.09	26.64	996,687	+0.67(+2.57%)
Aug 13, 2004	26.18	26.22	25.55	25.97	2,344,280	-0.73(-2.73%)
Aug 12, 2004	27.07	27.09	26.63	26.70	527,201	-0.36(-1.35%)
Aug 11, 2004	26.60	27.09	26.60	27.07	1,067,791	+0.40(+1.50%)
Aug 10, 2004	26.67	26.75	26.47	26.67	1,508,926	+0.04(+0.17%)
Aug 09, 2004	26.93	26.93	26.61	26.62	538,564	-0.20(-0.76%)
Aug 06, 2004	26.98	27.03	26.58	26.83	967,773	-0.37(-1.37%)
Aug 05, 2004	27.82	27.95	27.11	27.20	1,566,866	-0.68(-2.45%)
Aug 04, 2004	27.86	27.89	27.42	27.88	1,449,748	+0.03(+0.10%)
Aug 03, 2004	28.49	28.64	27.81	27.86	1,808,303	-0.66(-2.31%)
Aug 02, 2004	28.59	28.75	28.34	28.51	908,033	-0.08(-0.28%)
Jul 30, 2004	28.35	28.60	28.31	28.59	774,601	+0.26(+0.91%)
Jul 29, 2004	28.04	28.39	27.82	28.34	880,581	+0.44(+1.59%)
Jul 28, 2004	27.90	28.03	27.69	27.89	1,580,704	+0.00(+0.00%)
Jul 27, 2004	28.20	28.33	27.85	27.89	2,393,783	-0.36(-1.26%)
Jul 26, 2004	28.56	28.61	28.06	28.25	1,457,848	-0.28(-1.00%)
Jul 23, 2004	28.66	28.95	28.43	28.53	2,277,790	-0.13(-0.47%)
Jul 22, 2004	28.27	28.75	28.27	28.67	2,228,625	+0.31(+1.10%)
Jul 21, 2004	28.44	28.61	28.23	28.35	3,705,149	-0.08(-0.28%)
Jul 20, 2004	27.13	28.48	27.07	28.43	4,252,827	+1.37(+5.06%)
Jul 19, 2004	27.02	27.21	26.81	27.07	1,359,181	+0.04(+0.13%)
Jul 16, 2004	26.92	27.03	26.71	27.03	1,882,220	+0.33(+1.23%)
Jul 15, 2004	26.49	26.83	26.46	26.70	1,842,843	+0.22(+0.84%)
Jul 14, 2004	26.40	26.82	26.35	26.48	2,472,199	+0.03(+0.10%)
Jul 13, 2004	26.29	26.53	26.11	26.45	2,133,895	+0.16(+0.61%)
Jul 12, 2004	26.35	26.37	25.90	26.29	2,111,281	-0.06(-0.24%)
Jul 09, 2004	26.76	26.78	26.22	26.35	1,645,845	-0.41(-1.53%)
Jul 08, 2004	27.15	27.27	26.76	26.76	1,299,665	-0.47(-1.73%)
Jul 07, 2004	27.02	27.36	26.96	27.23	1,684,210	+0.33(+1.22%)
Jul 06, 2004	26.98	27.17	26.87	26.91	2,529,240	-0.20(-0.72%)
Jul 02, 2004	27.54	27.95	26.94	27.10	2,702,161	-0.42(-1.52%)
Jul 01, 2004	28.90	29.24	26.67	27.52	8,739,666	-3.00(-9.82%)
Jun 30, 2004	30.44	30.52	30.11	30.51	848,630	+0.07(+0.23%)
Jun 29, 2004	29.82	30.61	29.82	30.44	1,176,921	+0.67(+2.24%)
Jun 28, 2004	30.15	30.15	29.71	29.78	1,335,779	-0.37(-1.24%)
Jun 25, 2004	30.36	30.41	29.96	30.15	1,539,527	-0.27(-0.88%)
Jun 24, 2004	30.62	30.66	30.29	30.42	1,049,565	-0.24(-0.78%)
Jun 23, 2004	30.56	30.73	30.33	30.66	950,560	+0.03(+0.09%)
Jun 22, 2004	30.67	30.73	30.42	30.63	1,940,723	-0.48(-1.54%)
Jun 21, 2004	31.26	31.42	31.10	31.11	1,241,725	-0.14(-0.46%)
Jun 18, 2004	31.42	31.47	31.23	31.25	1,584,755	-0.57(-1.79%)
Jun 17, 2004	31.33	31.91	31.20	31.82	2,802,179	+0.47(+1.50%)
Jun 16, 2004	31.07	31.53	31.05	31.35	1,566,191	+0.12(+0.40%)
Jun 15, 2004	31.00	31.29	30.89	31.23	2,068,191	+0.31(+1.01%)
Jun 14, 2004	30.89	30.98	30.82	30.91	1,524,339	-0.15(-0.49%)
Jun 10, 2004	31.00	31.10	30.93	31.07	858,868	+0.10(+0.32%)
Jun 09, 2004	30.86	31.11	30.86	30.97	1,129,894	+0.11(+0.35%)
Jun 08, 2004	30.74	30.90	30.34	30.86	1,142,157	-0.02(-0.06%)
Jun 07, 2004	30.16	31.02	30.06	30.88	1,947,698	+0.67(+2.21%)
Jun 04, 2004	30.11	30.57	30.11	30.21	862,581	+0.11(+0.35%)
Jun 03, 2004	30.31	30.52	30.07	30.11	1,084,779	-0.38(-1.25%)
Jun 02, 2004	30.60	30.69	30.27	30.49	1,046,865	-0.10(-0.32%)
Jun 01, 2004	30.49	30.75	30.33	30.59	1,305,290	+0.01(+0.03%)
May 28, 2004	30.49	30.67	30.22	30.58	1,463,811	+0.12(+0.38%)
May 27, 2004	30.97	31.05	30.20	30.46	2,673,360	-0.52(-1.66%)
May 26, 2004	30.95	31.18	30.88	30.98	1,742,375	-0.08(-0.26%)
May 25, 2004	29.73	31.07	29.73	31.06	3,061,392	+1.32(+4.42%)
May 24, 2004	30.10	30.35	29.72	29.74	1,775,452	-0.13(-0.45%)
May 21, 2004	29.87	29.94	29.51	29.87	1,362,781	+0.22(+0.75%)
May 20, 2004	29.95	30.02	29.25	29.65	1,860,618	-0.48(-1.59%)
May 19, 2004	29.94	30.51	29.66	30.13	2,199,148	+0.26(+0.86%)
May 18, 2004	30.01	30.40	29.87	29.87	1,960,861	-0.12(-0.39%)
May 17, 2004	29.78	30.09	29.63	29.99	2,105,881	-0.19(-0.62%)
May 14, 2004	29.64	30.49	29.52	30.18	3,249,276	+0.40(+1.34%)
May 13, 2004	29.11	29.81	28.93	29.78	2,252,026	+0.57(+1.95%)
May 12, 2004	28.98	29.21	28.62	29.21	2,569,404	+0.41(+1.42%)
May 11, 2004	28.80	29.15	28.64	28.80	1,623,119	-0.05(-0.19%)
May 10, 2004	29.24	29.60	28.67	28.85	1,917,434	-0.66(-2.23%)
May 07, 2004	29.67	29.69	29.15	29.51	2,714,424	-0.67(-2.21%)
May 06, 2004	29.38	30.18	29.35	30.18	2,939,211	+0.17(+0.56%)
May 05, 2004	29.69	30.21	29.69	30.01	3,896,409	-0.14(-0.47%)
May 04, 2004	29.82	30.49	29.73	30.15	4,361,395	+0.42(+1.41%)

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.