Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	18.45	18.55	18.24	18.55	623,151	+0.13(+0.70%)
Apr 28, 2005	18.43	18.50	18.29	18.42	450,765	-0.03(-0.17%)
Apr 27, 2005	18.23	18.47	18.00	18.45	804,466	+0.27(+1.47%)
Apr 26, 2005	18.15	18.28	18.06	18.18	800,389	-0.02(-0.08%)
Apr 25, 2005	17.89	18.20	17.89	18.20	751,663	+0.31(+1.76%)
Apr 22, 2005	17.62	17.89	17.50	17.89	861,540	+0.30(+1.70%)
Apr 21, 2005	17.66	17.74	17.55	17.59	479,496	+0.03(+0.18%)
Apr 20, 2005	17.68	17.74	17.56	17.56	555,982	-0.18(-1.02%)
Apr 19, 2005	17.53	17.74	17.51	17.74	331,182	+0.15(+0.88%)
Apr 18, 2005	17.63	17.66	17.46	17.58	512,303	-0.01(-0.03%)
Apr 15, 2005	17.59	17.73	17.51	17.59	424,169	+0.03(+0.15%)
Apr 14, 2005	17.79	17.79	17.53	17.56	412,133	-0.20(-1.13%)
Apr 13, 2005	17.68	17.92	17.68	17.76	430,187	-0.05(-0.29%)
Apr 12, 2005	17.67	17.90	17.56	17.81	596,749	+0.17(+0.96%)
Apr 11, 2005	17.59	17.65	17.52	17.64	228,682	+0.08(+0.47%)
Apr 08, 2005	17.84	17.84	17.53	17.56	540,452	-0.29(-1.62%)
Apr 07, 2005	17.69	17.89	17.67	17.85	504,344	+0.14(+0.78%)
Apr 06, 2005	17.67	17.95	17.64	17.71	783,306	+0.12(+0.70%)
Apr 05, 2005	17.58	17.67	17.49	17.59	523,175	-0.05(-0.26%)
Apr 04, 2005	17.69	17.69	17.38	17.63	473,478	-0.06(-0.35%)
Apr 01, 2005	18.29	18.29	17.58	17.69	560,641	-0.08(-0.46%)
Mar 31, 2005	17.88	17.97	17.63	17.78	854,551	-0.05(-0.29%)
Mar 30, 2005	17.38	17.85	17.38	17.83	753,993	+0.45(+2.61%)
Mar 29, 2005	17.22	17.49	17.22	17.38	562,000	+0.12(+0.72%)
Mar 28, 2005	17.39	17.55	17.25	17.25	467,072	-0.15(-0.89%)
Mar 24, 2005	17.38	17.64	17.38	17.41	575,007	+0.04(+0.24%)
Mar 23, 2005	17.39	17.56	17.04	17.36	664,888	-0.15(-0.85%)
Mar 22, 2005	17.94	18.14	17.42	17.51	730,503	-0.40(-2.21%)
Mar 21, 2005	18.02	18.02	17.72	17.91	378,549	-0.11(-0.60%)
Mar 18, 2005	18.17	18.17	17.94	18.02	707,208	-0.15(-0.85%)
Mar 17, 2005	18.19	18.31	18.11	18.17	837,856	+0.07(+0.40%)
Mar 16, 2005	18.46	18.48	18.10	18.10	571,513	-0.23(-1.24%)
Mar 15, 2005	18.67	18.84	18.24	18.33	654,017	+0.02(+0.08%)
Mar 14, 2005	18.21	18.37	18.13	18.31	847,563	+0.15(+0.82%)
Mar 11, 2005	18.46	18.53	18.16	18.16	412,522	-0.29(-1.59%)
Mar 10, 2005	18.40	18.52	18.28	18.46	819,608	+0.09(+0.48%)
Mar 09, 2005	19.18	19.18	18.32	18.37	1,019,754	-0.81(-4.22%)
Mar 08, 2005	19.39	19.39	19.16	19.18	649,746	-0.34(-1.74%)
Mar 07, 2005	19.34	19.67	19.32	19.52	648,581	-0.06(-0.29%)
Mar 04, 2005	19.29	19.57	19.29	19.57	470,954	+0.41(+2.12%)
Mar 03, 2005	19.12	19.21	18.97	19.17	368,649	-0.13(-0.67%)
Mar 02, 2005	19.42	19.42	19.22	19.30	747,975	-0.12(-0.64%)
Mar 01, 2005	18.97	19.44	18.97	19.42	824,073	+0.45(+2.36%)
Feb 28, 2005	18.81	19.14	18.81	18.97	950,450	+0.04(+0.22%)
Feb 25, 2005	18.64	18.93	18.60	18.93	428,440	+0.28(+1.49%)
Feb 24, 2005	18.41	18.65	18.38	18.65	360,495	+0.21(+1.15%)
Feb 23, 2005	18.70	18.88	18.44	18.44	480,078	-0.14(-0.78%)
Feb 22, 2005	19.20	19.20	18.55	18.59	667,218	-0.61(-3.19%)
Feb 18, 2005	19.41	19.41	19.10	19.20	392,526	-0.21(-1.09%)
Feb 17, 2005	19.40	19.53	19.39	19.41	385,926	-0.02(-0.08%)
Feb 16, 2005	19.22	19.44	19.04	19.43	345,159	+0.23(+1.21%)
Feb 15, 2005	19.06	19.22	19.01	19.19	425,916	+0.19(+0.98%)
Feb 14, 2005	19.19	19.27	18.90	19.01	500,850	-0.21(-1.07%)
Feb 11, 2005	19.15	19.22	18.94	19.21	671,683	+0.13(+0.70%)
Feb 10, 2005	18.95	19.16	18.87	19.08	475,613	+0.13(+0.68%)
Feb 09, 2005	18.94	19.01	18.79	18.95	496,967	+0.07(+0.38%)
Feb 08, 2005	18.83	18.88	18.74	18.88	755,934	+0.14(+0.74%)
Feb 07, 2005	18.82	18.93	18.71	18.74	587,819	-0.20(-1.03%)
Feb 04, 2005	18.74	19.00	18.71	18.94	1,047,515	+0.32(+1.72%)
Feb 03, 2005	18.58	18.67	18.49	18.62	1,129,437	+0.05(+0.28%)
Feb 02, 2005	18.38	18.57	18.36	18.57	1,460,037	+0.19(+1.01%)
Feb 01, 2005	18.12	18.39	18.12	18.38	1,650,865	-0.04(-0.20%)
Jan 31, 2005	18.45	18.67	18.29	18.42	796,313	-0.07(-0.36%)
Jan 28, 2005	18.37	18.51	18.26	18.48	502,403	+0.19(+1.04%)
Jan 27, 2005	18.48	18.59	18.15	18.29	971,999	-0.28(-1.53%)
Jan 26, 2005	18.75	18.79	18.48	18.58	521,039	-0.10(-0.52%)
Jan 25, 2005	19.08	19.17	18.54	18.67	1,014,319	-0.41(-2.13%)
Jan 24, 2005	19.31	19.39	19.00	19.08	409,610	-0.23(-1.20%)
Jan 21, 2005	19.45	19.45	19.20	19.31	522,010	-0.14(-0.72%)
Jan 20, 2005	19.55	19.59	19.21	19.45	596,555	-0.13(-0.66%)
Jan 19, 2005	19.65	19.73	19.37	19.58	548,217	-0.02(-0.08%)
Jan 18, 2005	19.21	19.60	19.05	19.60	678,089	+0.28(+1.44%)
Jan 14, 2005	19.28	19.50	19.19	19.32	505,897	+0.05(+0.27%)
Jan 13, 2005	19.07	19.55	19.01	19.27	942,491	+0.22(+1.14%)
Jan 12, 2005	19.26	19.31	18.75	19.05	837,274	-0.26(-1.33%)
Jan 11, 2005	19.63	19.63	19.21	19.31	831,450	-0.32(-1.63%)
Jan 10, 2005	19.63	19.74	19.50	19.63	529,775	-0.01(-0.03%)
Jan 07, 2005	19.74	20.08	19.55	19.63	516,963	-0.02(-0.08%)
Jan 06, 2005	19.47	19.70	19.47	19.65	611,697	+0.20(+1.01%)
Jan 05, 2005	20.14	20.14	19.23	19.45	985,976	-0.82(-4.04%)
Jan 04, 2005	20.57	20.67	20.27	20.27	722,738	-0.32(-1.55%)
Jan 03, 2005	20.99	20.99	20.41	20.59	893,571	-0.07(-0.32%)
Dec 31, 2004	20.93	21.10	20.66	20.66	733,804	-0.25(-1.21%)
Dec 30, 2004	20.92	20.98	20.79	20.91	280,903	-0.02(-0.07%)
Dec 29, 2004	20.63	20.96	20.57	20.92	303,616	+0.11(+0.52%)
Dec 28, 2004	20.71	20.95	20.71	20.82	284,397	+0.03(+0.15%)
Dec 27, 2004	20.81	20.86	20.56	20.79	274,108	+0.08(+0.37%)
Dec 23, 2004	21.13	21.13	20.71	20.71	326,329	-0.33(-1.59%)
Dec 22, 2004	21.02	21.16	20.98	21.04	345,159	-0.03(-0.12%)
Dec 21, 2004	20.84	21.11	20.82	21.07	625,480	+0.15(+0.74%)
Dec 20, 2004	20.84	20.91	20.51	20.91	732,639	+0.08(+0.37%)
Dec 17, 2004	20.28	20.88	20.20	20.84	1,448,389	+0.56(+2.77%)
Dec 16, 2004	20.61	20.66	20.28	20.28	567,630	-0.10(-0.48%)
Dec 15, 2004	20.55	20.60	20.20	20.37	784,665	-0.05(-0.23%)
Dec 14, 2004	20.55	20.55	20.28	20.42	772,629	-0.21(-1.02%)
Dec 13, 2004	20.38	20.63	20.35	20.63	450,765	+0.15(+0.75%)
Dec 10, 2004	20.35	20.53	20.20	20.48	393,885	+0.10(+0.51%)
Dec 09, 2004	20.10	20.37	20.04	20.37	1,011,989	+0.21(+1.05%)
Dec 08, 2004	20.19	20.39	20.12	20.16	752,828	+0.04(+0.20%)
Dec 07, 2004	20.43	20.43	20.12	20.12	577,530	-0.31(-1.51%)
Dec 06, 2004	20.40	20.62	20.33	20.43	709,149	-0.02(-0.10%)
Dec 03, 2004	20.32	20.48	20.28	20.45	841,156	+0.31(+1.56%)
Dec 02, 2004	20.39	20.40	20.12	20.14	1,173,892	-0.18(-0.86%)
Dec 01, 2004	20.54	20.54	20.11	20.31	3,133,421	-0.68(-3.24%)
Nov 30, 2004	19.67	21.12	19.45	20.99	15,589,259	+1.32(+6.70%)
Nov 29, 2004	19.80	19.89	19.67	19.67	350,595	-0.23(-1.16%)
Nov 26, 2004	20.18	20.19	19.90	19.90	187,139	-0.22(-1.08%)
Nov 24, 2004	19.78	20.12	19.63	20.12	426,887	+0.47(+2.38%)
Nov 23, 2004	19.41	19.70	19.27	19.65	1,120,701	+0.37(+1.90%)
Nov 22, 2004	19.11	19.29	19.01	19.29	545,111	+0.15(+0.78%)
Nov 19, 2004	19.47	19.47	19.09	19.14	424,363	-0.23(-1.20%)
Nov 18, 2004	19.40	19.65	19.16	19.37	609,950	+0.04(+0.21%)
Nov 17, 2004	19.83	20.00	19.25	19.33	585,101	-0.48(-2.42%)
Nov 16, 2004	20.21	20.25	19.79	19.81	741,180	-0.32(-1.61%)
Nov 15, 2004	20.01	20.37	19.90	20.13	920,166	+0.03(+0.13%)
Nov 12, 2004	19.57	20.16	19.50	20.11	1,258,143	+0.53(+2.71%)
Nov 11, 2004	19.60	19.60	19.26	19.57	1,626,016	+0.58(+3.04%)
Nov 10, 2004	19.06	19.11	18.96	19.00	527,640	-0.01(-0.03%)
Nov 09, 2004	19.21	19.21	18.93	19.00	489,008	-0.21(-1.07%)
Nov 08, 2004	19.06	19.21	18.90	19.21	550,741	+0.06(+0.32%)
Nov 05, 2004	19.68	19.90	19.10	19.15	1,230,966	-0.63(-3.20%)
Nov 04, 2004	19.32	19.82	19.21	19.78	424,169	+0.53(+2.73%)
Nov 03, 2004	19.37	19.37	19.16	19.26	607,038	+0.26(+1.38%)
Nov 02, 2004	19.10	19.10	18.92	18.99	967,534	-0.11(-0.57%)
Nov 01, 2004	18.72	19.10	18.67	19.10	359,331	+0.47(+2.54%)
Oct 29, 2004	18.75	18.87	18.55	18.63	581,995	-0.16(-0.85%)
Oct 28, 2004	18.54	18.79	18.39	18.79	816,696	+0.32(+1.73%)
Oct 27, 2004	18.32	18.47	18.08	18.47	518,321	+0.15(+0.84%)
Oct 26, 2004	17.55	18.31	17.49	18.31	409,804	+0.70(+3.95%)
Oct 25, 2004	17.75	17.78	17.47	17.62	328,464	+0.12(+0.71%)
Oct 22, 2004	17.84	17.91	17.49	17.49	342,830	-0.33(-1.85%)
Oct 21, 2004	17.60	17.82	17.55	17.82	264,402	+0.28(+1.59%)
Oct 20, 2004	17.69	17.69	17.38	17.55	258,384	-0.07(-0.41%)
Oct 19, 2004	17.80	18.03	17.61	17.62	284,397	-0.16(-0.93%)
Oct 18, 2004	17.83	17.93	17.70	17.78	509,586	-0.10(-0.55%)
Oct 15, 2004	17.73	17.88	17.59	17.88	457,559	+0.24(+1.34%)
Oct 14, 2004	17.15	17.64	17.15	17.64	550,935	+0.44(+2.55%)
Oct 13, 2004	17.26	17.28	17.15	17.21	509,586	-0.03(-0.15%)
Oct 12, 2004	17.14	17.24	16.99	17.23	489,396	+0.09(+0.51%)
Oct 11, 2004	17.25	17.26	17.05	17.14	438,147	-0.02(-0.09%)
Oct 08, 2004	17.05	17.28	16.96	17.16	577,530	+0.02(+0.12%)
Oct 07, 2004	17.61	17.61	17.14	17.14	513,080	-0.42(-2.41%)
Oct 06, 2004	17.65	17.65	17.44	17.56	411,163	+0.02(+0.09%)
Oct 05, 2004	17.52	17.67	17.34	17.55	333,512	-0.03(-0.15%)
Oct 04, 2004	17.50	17.62	17.45	17.57	389,032	+0.14(+0.80%)
Oct 01, 2004	17.13	17.51	17.00	17.43	610,338	+0.43(+2.51%)
Sep 30, 2004	16.85	17.00	16.84	17.00	502,209	+0.22(+1.29%)
Sep 29, 2004	16.78	16.92	16.78	16.79	244,989	-0.03(-0.18%)
Sep 28, 2004	16.69	16.82	16.48	16.82	513,662	+0.16(+0.96%)
Sep 27, 2004	16.65	16.77	16.62	16.66	223,441	+0.01(+0.03%)
Sep 24, 2004	16.68	16.80	16.57	16.65	394,079	-0.04(-0.25%)
Sep 23, 2004	16.77	16.77	16.57	16.70	455,618	-0.01(-0.03%)
Sep 22, 2004	17.00	17.00	16.61	16.70	290,415	-0.07(-0.40%)
Sep 21, 2004	16.87	16.90	16.64	16.77	379,520	+0.03(+0.15%)
Sep 20, 2004	16.77	16.82	16.62	16.74	446,882	+0.05(+0.28%)
Sep 17, 2004	17.05	17.05	16.70	16.70	919,778	-0.25(-1.49%)
Sep 16, 2004	16.60	16.97	16.54	16.95	378,937	+0.36(+2.17%)
Sep 15, 2004	16.59	16.78	16.48	16.59	489,590	+0.05(+0.28%)
Sep 14, 2004	16.88	16.88	16.54	16.54	418,928	-0.26(-1.53%)
Sep 13, 2004	16.90	16.94	16.74	16.80	577,725	-0.23(-1.33%)
Sep 10, 2004	17.00	17.06	16.95	17.02	508,615	+0.03(+0.15%)
Sep 09, 2004	17.32	17.32	17.00	17.00	645,087	-0.32(-1.87%)
Sep 08, 2004	17.31	17.50	17.30	17.32	426,111	-0.05(-0.27%)
Sep 07, 2004	17.26	17.40	17.26	17.37	526,281	+0.11(+0.66%)
Sep 03, 2004	17.17	17.28	17.14	17.26	370,784	+0.09(+0.51%)
Sep 02, 2004	16.98	17.17	16.93	17.17	624,121	+0.08(+0.45%)
Sep 01, 2004	17.17	17.23	16.94	17.09	374,667	-0.23(-1.31%)
Aug 31, 2004	17.19	17.38	17.16	17.32	493,667	+0.13(+0.75%)
Aug 30, 2004	17.09	17.19	17.08	17.19	344,189	+0.15(+0.91%)
Aug 27, 2004	17.06	17.08	16.97	17.04	227,129	-0.02(-0.12%)
Aug 26, 2004	16.95	17.06	16.90	17.06	376,026	+0.17(+1.01%)
Aug 25, 2004	17.08	17.10	16.84	16.89	368,260	-0.19(-1.12%)
Aug 24, 2004	16.90	17.08	16.86	17.08	706,820	+0.18(+1.07%)
Aug 23, 2004	16.80	16.90	16.73	16.90	563,359	+0.14(+0.86%)
Aug 20, 2004	16.54	16.78	16.52	16.75	2,065,328	+0.26(+1.59%)
Aug 19, 2004	16.48	16.60	16.48	16.49	1,299,104	-0.51(-3.00%)
Aug 18, 2004	16.78	17.00	16.67	17.00	392,332	+0.28(+1.69%)
Aug 17, 2004	16.54	16.76	16.38	16.72	322,058	+0.25(+1.50%)
Aug 16, 2004	16.27	16.47	16.23	16.47	395,438	+0.26(+1.59%)
Aug 13, 2004	16.24	16.26	16.15	16.21	121,718	+0.00(+0.00%)
Aug 12, 2004	16.32	16.32	16.19	16.21	322,058	-0.08(-0.47%)
Aug 11, 2004	16.41	16.41	16.25	16.29	451,153	-0.12(-0.75%)
Aug 10, 2004	16.51	16.58	16.39	16.41	316,428	+0.03(+0.19%)
Aug 09, 2004	16.48	16.58	16.37	16.38	325,552	+0.03(+0.16%)
Aug 06, 2004	16.45	16.59	16.29	16.36	491,143	-0.05(-0.31%)
Aug 05, 2004	16.63	16.63	16.36	16.41	464,936	-0.17(-1.03%)
Aug 04, 2004	16.37	16.58	16.27	16.58	285,368	+0.25(+1.51%)
Aug 03, 2004	16.32	16.41	16.15	16.33	542,587	+0.04(+0.25%)
Aug 02, 2004	15.79	16.29	15.62	16.29	512,886	+0.42(+2.66%)
Jul 30, 2004	15.79	15.97	15.78	15.87	440,864	+0.15(+0.98%)
Jul 29, 2004	15.70	15.84	15.70	15.71	274,497	-0.05(-0.33%)
Jul 28, 2004	15.68	15.80	15.43	15.76	546,664	+0.14(+0.89%)
Jul 27, 2004	15.69	15.87	15.56	15.62	373,890	-0.02(-0.13%)
Jul 26, 2004	15.69	15.87	15.64	15.64	256,443	-0.05(-0.30%)
Jul 23, 2004	15.97	16.12	15.69	15.69	371,561	-0.36(-2.21%)
Jul 22, 2004	16.53	16.53	16.05	16.05	298,763	-0.52(-3.11%)
Jul 21, 2004	16.84	16.84	16.50	16.56	257,025	-0.16(-0.99%)
Jul 20, 2004	16.69	16.75	16.61	16.73	241,301	+0.04(+0.22%)
Jul 19, 2004	16.43	16.69	16.37	16.69	306,334	+0.33(+2.05%)
Jul 16, 2004	16.54	16.73	16.36	16.36	233,341	-0.16(-0.97%)
Jul 15, 2004	16.48	16.64	16.45	16.51	222,470	+0.06(+0.38%)
Jul 14, 2004	16.25	16.45	16.16	16.45	251,784	+0.29(+1.78%)
Jul 13, 2004	16.49	16.54	16.14	16.16	324,776	-0.32(-1.97%)
Jul 12, 2004	16.43	16.49	16.24	16.49	282,262	+0.11(+0.66%)
Jul 09, 2004	16.37	16.38	16.23	16.38	367,484	+0.07(+0.41%)
Jul 08, 2004	16.64	16.72	16.26	16.31	738,074	-0.32(-1.95%)
Jul 07, 2004	16.53	16.71	16.53	16.64	365,931	+0.09(+0.53%)
Jul 06, 2004	16.59	16.63	16.27	16.55	272,167	+0.02(+0.09%)
Jul 02, 2004	16.43	16.58	16.36	16.54	440,476	+0.31(+1.90%)
Jul 01, 2004	16.11	16.32	16.02	16.23	212,181	+0.11(+0.70%)
Jun 30, 2004	15.92	16.24	15.87	16.11	721,574	+0.25(+1.59%)
Jun 29, 2004	16.20	16.28	15.86	15.86	892,989	-0.36(-2.19%)
Jun 28, 2004	16.47	16.47	16.22	16.22	341,277	-0.13(-0.79%)
Jun 25, 2004	16.03	16.34	16.03	16.34	1,247,466	+0.31(+1.96%)
Jun 24, 2004	16.28	16.29	16.03	16.03	460,083	-0.22(-1.36%)
Jun 23, 2004	15.99	16.25	15.94	16.25	323,223	+0.23(+1.45%)
Jun 22, 2004	16.19	16.19	15.97	16.02	249,842	-0.12(-0.73%)
Jun 21, 2004	16.05	16.14	15.92	16.14	404,951	+0.13(+0.80%)
Jun 18, 2004	16.00	16.08	15.95	16.01	331,764	+0.03(+0.19%)
Jun 17, 2004	15.95	16.02	15.82	15.98	506,480	+0.03(+0.16%)
Jun 16, 2004	15.75	15.96	15.63	15.95	654,599	+0.25(+1.61%)
Jun 15, 2004	15.58	15.70	15.36	15.70	704,490	+0.49(+3.22%)
Jun 14, 2004	15.76	15.77	15.21	15.21	974,134	-0.73(-4.56%)
Jun 10, 2004	16.07	16.08	15.82	15.94	260,519	-0.05(-0.32%)
Jun 09, 2004	16.09	16.15	15.99	15.99	260,325	-0.06(-0.35%)
Jun 08, 2004	16.02	16.10	15.97	16.05	338,171	-0.03(-0.16%)
Jun 07, 2004	15.71	16.07	15.69	16.07	306,139	+0.29(+1.83%)
Jun 04, 2004	15.87	15.92	15.73	15.78	344,771	+0.05(+0.29%)
Jun 03, 2004	15.95	15.95	15.69	15.74	295,268	-0.17(-1.07%)
Jun 02, 2004	15.50	15.91	15.50	15.91	564,912	+0.10(+0.62%)
Jun 01, 2004	15.90	15.93	15.65	15.81	466,683	-0.14(-0.90%)
May 28, 2004	15.81	16.00	15.79	15.95	362,825	+0.07(+0.42%)
May 27, 2004	15.99	15.99	15.72	15.89	512,498	+0.21(+1.31%)
May 26, 2004	15.40	15.71	15.20	15.68	486,290	+0.36(+2.35%)
May 25, 2004	15.06	15.32	14.97	15.32	577,142	+0.36(+2.38%)
May 24, 2004	14.96	15.04	14.86	14.96	369,425	+0.13(+0.90%)
May 21, 2004	14.85	15.06	14.73	14.83	455,812	+0.02(+0.14%)
May 20, 2004	14.64	14.89	14.64	14.81	417,763	+0.27(+1.88%)
May 19, 2004	14.78	15.04	14.51	14.54	643,340	-0.30(-2.05%)
May 18, 2004	14.54	14.84	14.53	14.84	471,925	+0.18(+1.19%)
May 17, 2004	14.58	14.76	14.32	14.67	444,164	+0.14(+0.96%)
May 14, 2004	14.50	14.71	14.35	14.53	426,693	+0.16(+1.11%)
May 13, 2004	14.47	14.62	14.37	14.37	575,589	-0.03(-0.21%)
May 12, 2004	14.58	14.58	14.20	14.40	622,762	+0.08(+0.54%)
May 11, 2004	14.13	14.70	14.13	14.32	562,000	+0.13(+0.91%)
May 10, 2004	14.63	14.63	13.81	14.19	1,461,007	-0.46(-3.16%)
May 07, 2004	15.02	15.02	14.66	14.66	1,249,408	-0.44(-2.93%)
May 06, 2004	15.20	15.23	14.68	15.10	522,592	+0.02(+0.14%)
May 05, 2004	15.43	15.44	15.07	15.08	363,019	-0.25(-1.61%)
May 04, 2004	15.22	15.45	15.10	15.32	889,494	+0.14(+0.92%)

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.