Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	14.11	14.45	14.00	14.20	218,963	+0.13(+0.92%)
Apr 28, 2005	14.47	14.61	14.07	14.07	270,824	-0.39(-2.70%)
Apr 27, 2005	15.77	15.88	14.33	14.46	1,291,845	-2.51(-14.79%)
Apr 26, 2005	16.77	17.14	16.77	16.97	73,987	-0.01(-0.06%)
Apr 25, 2005	16.48	17.04	16.29	16.98	134,974	+0.66(+4.04%)
Apr 22, 2005	16.63	16.63	16.10	16.32	97,524	-0.41(-2.45%)
Apr 21, 2005	16.35	16.96	16.35	16.73	130,858	+0.40(+2.45%)
Apr 20, 2005	16.40	16.60	16.02	16.33	156,739	-0.18(-1.09%)
Apr 19, 2005	15.87	16.55	15.71	16.51	109,181	+0.52(+3.25%)
Apr 18, 2005	15.76	16.26	15.70	15.99	99,900	+0.24(+1.52%)
Apr 15, 2005	16.25	16.40	15.63	15.75	172,538	-0.53(-3.26%)
Apr 14, 2005	16.78	16.88	16.21	16.28	149,924	-0.53(-3.15%)
Apr 13, 2005	17.20	17.27	16.81	16.81	106,858	-0.45(-2.61%)
Apr 12, 2005	17.04	17.31	17.02	17.26	70,684	+0.16(+0.94%)
Apr 11, 2005	17.33	17.43	17.10	17.10	315,102	-0.34(-1.95%)
Apr 08, 2005	17.38	17.50	17.37	17.44	198,726	-0.06(-0.34%)
Apr 07, 2005	17.76	17.78	17.34	17.50	219,236	-0.18(-1.02%)
Apr 06, 2005	17.50	17.77	17.45	17.68	66,067	+0.18(+1.03%)
Apr 05, 2005	17.50	17.68	17.45	17.50	69,713	-0.14(-0.79%)
Apr 04, 2005	17.55	17.69	17.44	17.64	149,456	+0.10(+0.57%)
Apr 01, 2005	17.42	17.60	17.37	17.54	74,624	+0.03(+0.17%)
Mar 31, 2005	17.49	17.60	17.34	17.51	139,532	-0.04(-0.26%)
Mar 30, 2005	17.63	18.01	17.48	17.55	117,008	-0.18(-0.99%)
Mar 29, 2005	18.03	18.32	17.64	17.73	112,468	-0.39(-2.15%)
Mar 28, 2005	18.19	18.38	18.00	18.12	196,828	+0.19(+1.06%)
Mar 24, 2005	17.59	18.09	17.49	17.93	254,142	+0.47(+2.69%)
Mar 23, 2005	17.60	17.67	17.40	17.46	165,276	-0.11(-0.63%)
Mar 22, 2005	17.60	17.70	17.26	17.57	247,492	+0.00(+0.00%)
Mar 21, 2005	17.12	17.64	17.12	17.57	314,017	+0.45(+2.63%)
Mar 18, 2005	17.17	17.27	17.11	17.12	260,249	-0.04(-0.23%)
Mar 17, 2005	17.25	17.25	17.09	17.16	77,607	+0.01(+0.06%)
Mar 16, 2005	17.00	17.17	17.00	17.15	87,299	+0.05(+0.29%)
Mar 15, 2005	17.15	17.25	17.01	17.10	103,652	-0.04(-0.23%)
Mar 14, 2005	16.90	17.20	16.90	17.14	256,228	+0.12(+0.71%)
Mar 11, 2005	17.13	17.24	16.94	17.02	104,606	-0.17(-0.99%)
Mar 10, 2005	17.02	17.23	16.91	17.19	196,625	+0.17(+1.00%)
Mar 09, 2005	16.86	17.23	16.86	17.02	130,916	+0.08(+0.47%)
Mar 08, 2005	16.96	17.14	16.85	16.94	83,933	-0.10(-0.59%)
Mar 07, 2005	16.85	17.20	16.85	17.04	156,007	+0.11(+0.65%)
Mar 04, 2005	17.26	17.27	16.76	16.93	78,314	-0.11(-0.65%)
Mar 03, 2005	16.85	17.10	16.81	17.04	116,463	+0.14(+0.83%)
Mar 02, 2005	16.95	17.07	16.85	16.90	324,884	-0.08(-0.47%)
Mar 01, 2005	16.95	17.05	16.91	16.98	310,670	+0.00(+0.00%)
Feb 28, 2005	17.25	17.25	16.89	16.98	212,726	-0.27(-1.57%)
Feb 25, 2005	16.97	17.32	16.88	17.25	155,636	+0.30(+1.77%)
Feb 24, 2005	16.50	17.00	16.25	16.95	130,978	+0.42(+2.54%)
Feb 23, 2005	16.92	17.12	16.53	16.53	215,979	-0.41(-2.42%)
Feb 22, 2005	16.58	17.14	16.55	16.94	301,332	+0.22(+1.32%)
Feb 18, 2005	16.69	16.78	16.54	16.72	118,287	+0.19(+1.15%)
Feb 17, 2005	16.65	16.97	16.42	16.53	263,564	-0.07(-0.42%)
Feb 16, 2005	16.52	16.86	16.52	16.60	278,654	+0.01(+0.06%)
Feb 15, 2005	16.58	16.95	16.50	16.59	224,996	-0.03(-0.18%)
Feb 14, 2005	16.50	16.78	16.50	16.62	103,512	+0.06(+0.36%)
Feb 11, 2005	16.50	16.69	16.08	16.56	110,390	+0.06(+0.36%)
Feb 10, 2005	16.75	16.98	16.43	16.50	198,049	-0.26(-1.55%)
Feb 09, 2005	16.45	16.90	16.45	16.76	388,444	+0.31(+1.88%)
Feb 08, 2005	16.75	17.00	16.41	16.45	236,636	-0.36(-2.14%)
Feb 07, 2005	16.80	17.00	16.62	16.81	356,462	+0.06(+0.36%)
Feb 04, 2005	16.40	16.86	16.39	16.75	225,946	+0.35(+2.13%)
Feb 03, 2005	16.64	16.70	16.32	16.40	257,920	-0.12(-0.70%)
Feb 02, 2005	16.44	16.57	16.24	16.52	309,157	+0.30(+1.88%)
Feb 01, 2005	16.47	16.74	16.14	16.21	549,255	-0.13(-0.80%)
Jan 31, 2005	16.94	17.03	16.06	16.34	594,582	-0.51(-3.03%)
Jan 28, 2005	17.54	17.79	16.50	16.85	1,366,215	-2.75(-14.03%)
Jan 27, 2005	19.16	19.81	19.16	19.60	166,640	+0.11(+0.56%)
Jan 26, 2005	19.05	19.49	18.97	19.49	126,362	+0.44(+2.31%)
Jan 25, 2005	18.38	19.17	18.22	19.05	289,681	+0.62(+3.37%)
Jan 24, 2005	19.54	19.58	18.18	18.43	254,168	-1.03(-5.30%)
Jan 21, 2005	19.64	20.45	19.39	19.46	250,083	-0.32(-1.62%)
Jan 20, 2005	20.28	20.44	19.55	19.78	225,229	-0.70(-3.42%)
Jan 19, 2005	21.03	21.16	20.28	20.48	114,752	-0.46(-2.20%)
Jan 18, 2005	21.02	21.23	20.77	20.94	85,152	+0.00(+0.00%)
Jan 14, 2005	20.69	20.97	20.38	20.94	76,834	+0.46(+2.27%)
Jan 13, 2005	21.00	21.16	20.34	20.48	133,524	-0.38(-1.85%)
Jan 12, 2005	21.07	21.07	20.62	20.86	91,621	-0.29(-1.37%)
Jan 11, 2005	21.27	21.38	21.08	21.15	79,329	-0.21(-0.96%)
Jan 10, 2005	20.76	21.42	20.75	21.36	202,788	+0.53(+2.53%)
Jan 07, 2005	21.48	21.48	20.80	20.83	140,496	-0.35(-1.65%)
Jan 06, 2005	22.16	22.17	21.06	21.18	202,396	-0.54(-2.49%)
Jan 05, 2005	22.35	22.42	21.61	21.72	382,208	+1.06(+5.13%)
Jan 04, 2005	21.87	22.02	20.08	20.66	326,717	-1.09(-5.01%)
Jan 03, 2005	22.70	22.70	21.33	21.75	258,792	-0.96(-4.23%)
Dec 31, 2004	22.20	22.85	22.20	22.71	175,400	+0.34(+1.52%)
Dec 30, 2004	22.72	22.77	22.37	22.37	74,500	-0.46(-2.01%)
Dec 29, 2004	22.75	22.99	22.65	22.83	70,700	-0.04(-0.17%)
Dec 28, 2004	23.00	23.05	22.72	22.87	125,900	+0.01(+0.04%)
Dec 27, 2004	22.83	23.00	22.57	22.86	135,400	+0.17(+0.75%)
Dec 23, 2004	22.50	22.81	22.28	22.69	162,800	+0.25(+1.11%)
Dec 22, 2004	22.10	22.49	22.04	22.44	191,500	+0.38(+1.72%)
Dec 21, 2004	20.95	22.09	20.95	22.06	236,400	+1.00(+4.75%)
Dec 20, 2004	21.49	21.81	20.81	21.06	203,500	-0.43(-2.00%)
Dec 17, 2004	21.55	21.81	21.39	21.49	103,600	-0.32(-1.47%)
Dec 16, 2004	21.75	22.00	21.65	21.81	85,200	-0.06(-0.27%)
Dec 15, 2004	22.26	22.26	21.80	21.87	153,500	-0.18(-0.82%)
Dec 14, 2004	21.72	22.18	21.45	22.05	150,600	+0.07(+0.32%)
Dec 13, 2004	22.05	22.18	21.76	21.98	142,800	-0.30(-1.35%)
Dec 10, 2004	22.51	22.51	22.04	22.28	88,600	+0.03(+0.13%)
Dec 09, 2004	22.86	22.86	21.96	22.25	206,600	-0.64(-2.80%)
Dec 08, 2004	22.55	22.89	22.26	22.89	158,000	+0.37(+1.64%)
Dec 07, 2004	22.69	22.94	22.41	22.52	205,500	-0.12(-0.54%)
Dec 06, 2004	22.41	22.80	21.81	22.64	248,700	+0.42(+1.90%)
Dec 03, 2004	22.96	23.00	22.04	22.22	196,200	-0.42(-1.86%)
Dec 02, 2004	22.43	23.40	22.25	22.64	409,700	+0.44(+1.98%)
Dec 01, 2004	21.97	22.36	21.64	22.20	248,100	+0.48(+2.21%)
Nov 30, 2004	22.11	22.35	21.64	21.72	282,000	-0.32(-1.45%)
Nov 29, 2004	21.20	22.10	21.10	22.04	348,700	+1.13(+5.40%)
Nov 26, 2004	21.05	21.05	20.90	20.91	69,800	+0.09(+0.43%)
Nov 24, 2004	20.86	21.00	20.36	20.82	262,700	+0.21(+1.02%)
Nov 23, 2004	20.75	20.76	20.25	20.61	280,900	-0.09(-0.43%)
Nov 22, 2004	20.99	21.00	20.48	20.70	197,900	-0.21(-1.00%)
Nov 19, 2004	20.75	21.00	20.47	20.91	119,300	+0.02(+0.10%)
Nov 18, 2004	21.05	21.19	20.89	20.89	87,200	-0.20(-0.95%)
Nov 17, 2004	20.30	21.20	20.12	21.09	247,100	+0.81(+3.99%)
Nov 16, 2004	20.29	20.54	19.94	20.28	153,700	+0.00(+0.00%)
Nov 15, 2004	20.13	20.30	20.01	20.28	142,500	+0.19(+0.95%)
Nov 12, 2004	20.37	20.37	19.97	20.09	254,000	-0.23(-1.13%)
Nov 11, 2004	20.41	20.41	20.06	20.32	134,900	-0.03(-0.15%)
Nov 10, 2004	20.11	20.41	20.01	20.35	181,000	+0.46(+2.31%)
Nov 09, 2004	20.09	20.40	19.67	19.89	209,300	-0.08(-0.40%)
Nov 08, 2004	20.04	20.90	19.86	19.97	337,900	+0.00(+0.00%)
Nov 05, 2004	19.64	20.00	19.39	19.97	400,500	+0.56(+2.89%)
Nov 04, 2004	19.56	19.63	19.15	19.41	187,600	+0.02(+0.10%)
Nov 03, 2004	19.00	19.47	18.88	19.39	677,200	+0.61(+3.25%)
Nov 02, 2004	18.24	18.79	18.10	18.78	693,600	+0.66(+3.64%)
Nov 01, 2004	17.87	18.42	17.65	18.12	822,300	+0.71(+4.08%)
Oct 29, 2004	16.30	17.41	16.25	17.41	765,000	+1.02(+6.22%)
Oct 28, 2004	15.97	16.75	15.97	16.39	513,100	-0.02(-0.15%)
Oct 27, 2004	16.02	16.47	16.02	16.41	216,900	+0.11(+0.71%)
Oct 26, 2004	15.86	16.41	15.86	16.30	219,700	+0.25(+1.56%)
Oct 25, 2004	16.00	16.29	15.91	16.05	75,600	+0.09(+0.56%)
Oct 22, 2004	15.94	16.44	15.93	15.96	157,400	-0.19(-1.18%)
Oct 21, 2004	16.02	17.18	15.84	16.15	914,200	+0.03(+0.19%)
Oct 20, 2004	15.55	16.12	15.51	16.12	136,700	+0.54(+3.47%)
Oct 19, 2004	15.78	15.89	15.50	15.58	314,100	-0.32(-2.01%)
Oct 18, 2004	16.05	16.32	15.76	15.90	254,900	-0.16(-1.00%)
Oct 15, 2004	16.00	16.20	15.98	16.06	230,000	+0.05(+0.31%)
Oct 14, 2004	16.08	16.23	15.99	16.01	105,800	-0.28(-1.72%)
Oct 13, 2004	16.32	16.50	15.80	16.29	210,000	-0.10(-0.61%)
Oct 12, 2004	16.16	16.49	16.10	16.39	121,900	+0.15(+0.92%)
Oct 11, 2004	16.20	16.29	16.13	16.24	129,200	+0.04(+0.25%)
Oct 08, 2004	16.25	16.35	16.15	16.20	113,100	-0.04(-0.25%)
Oct 07, 2004	16.30	16.61	16.21	16.24	120,200	-0.42(-2.52%)
Oct 06, 2004	16.30	16.73	16.03	16.66	186,400	+0.37(+2.27%)
Oct 05, 2004	16.17	16.65	16.17	16.29	197,300	+0.03(+0.18%)
Oct 04, 2004	16.56	16.64	16.17	16.26	157,700	-0.27(-1.63%)
Oct 01, 2004	16.23	16.55	16.06	16.53	237,900	+0.43(+2.67%)
Sep 30, 2004	15.74	16.25	15.71	16.10	321,300	+0.30(+1.90%)
Sep 29, 2004	15.28	15.89	15.28	15.80	225,100	+0.30(+1.94%)
Sep 28, 2004	15.45	15.73	15.28	15.50	397,800	-0.23(-1.46%)
Sep 27, 2004	15.87	15.93	15.59	15.73	136,500	-0.26(-1.63%)
Sep 24, 2004	15.93	16.15	15.85	15.99	169,800	-0.01(-0.06%)
Sep 23, 2004	15.75	16.12	15.45	16.00	204,500	+0.35(+2.24%)
Sep 22, 2004	16.17	16.18	15.64	15.65	180,600	-0.50(-3.10%)
Sep 21, 2004	15.71	16.20	15.70	16.15	405,700	+0.41(+2.60%)
Sep 20, 2004	15.28	16.00	15.27	15.74	499,900	-0.57(-3.49%)
Sep 17, 2004	16.67	16.70	16.15	16.31	211,500	-0.33(-1.98%)
Sep 16, 2004	16.75	16.75	16.47	16.64	197,700	+0.12(+0.73%)
Sep 15, 2004	16.69	16.74	16.30	16.52	318,200	-0.30(-1.78%)
Sep 14, 2004	16.81	16.89	16.20	16.82	257,400	+0.12(+0.72%)
Sep 13, 2004	16.89	17.22	16.60	16.70	352,600	+0.00(+0.00%)
Sep 10, 2004	16.40	16.80	16.36	16.70	351,700	+0.35(+2.14%)
Sep 09, 2004	15.96	16.49	15.72	16.35	353,300	+0.64(+4.07%)
Sep 08, 2004	15.65	15.84	15.48	15.71	195,900	+0.13(+0.83%)
Sep 07, 2004	15.47	15.85	15.40	15.58	320,400	+0.20(+1.31%)
Sep 03, 2004	15.44	15.50	15.00	15.38	353,500	-0.04(-0.27%)
Sep 02, 2004	15.11	15.43	15.05	15.42	575,600	+0.45(+3.01%)
Sep 01, 2004	14.68	15.24	14.54	14.97	694,600	+0.41(+2.82%)
Aug 31, 2004	14.59	14.75	14.50	14.56	416,100	+0.09(+0.62%)
Aug 30, 2004	15.25	15.30	14.41	14.47	1,177,100	-0.50(-3.34%)
Aug 27, 2004	16.62	16.83	14.90	14.97	3,222,800	-3.73(-19.95%)
Aug 26, 2004	19.17	19.28	18.51	18.70	186,300	-0.58(-3.01%)
Aug 25, 2004	18.70	19.28	18.70	19.28	74,500	+0.38(+2.01%)
Aug 24, 2004	18.74	19.16	18.46	18.90	137,100	+0.38(+2.05%)
Aug 23, 2004	18.90	18.90	18.32	18.52	70,511	-0.26(-1.38%)
Aug 20, 2004	18.11	18.80	18.03	18.78	82,000	+0.72(+3.99%)
Aug 19, 2004	18.24	18.24	17.83	18.06	56,400	-0.18(-0.99%)
Aug 18, 2004	17.78	18.24	17.46	18.24	73,604	+0.57(+3.23%)
Aug 17, 2004	17.79	17.95	17.48	17.67	41,800	+0.11(+0.63%)
Aug 16, 2004	17.25	17.76	17.23	17.56	60,600	+0.10(+0.57%)
Aug 13, 2004	17.62	17.62	17.32	17.46	65,300	-0.04(-0.23%)
Aug 12, 2004	17.45	17.99	17.41	17.50	50,600	-0.08(-0.46%)
Aug 11, 2004	17.51	17.66	17.30	17.58	107,500	-0.16(-0.90%)
Aug 10, 2004	17.86	18.11	17.50	17.74	128,400	-0.18(-1.00%)
Aug 09, 2004	17.61	18.01	17.50	17.92	170,000	+0.16(+0.90%)
Aug 06, 2004	18.08	18.15	17.50	17.76	141,700	-0.33(-1.82%)
Aug 05, 2004	18.85	19.21	18.01	18.09	130,700	-0.85(-4.49%)
Aug 04, 2004	18.81	19.13	18.81	18.94	168,700	+0.28(+1.50%)
Aug 03, 2004	19.56	19.66	18.63	18.66	135,500	-0.96(-4.89%)
Aug 02, 2004	18.67	19.63	18.66	19.62	612,000	+0.99(+5.31%)
Jul 30, 2004	18.49	18.80	18.30	18.63	130,100	+0.16(+0.87%)
Jul 29, 2004	17.56	18.70	17.50	18.47	510,100	+0.83(+4.71%)
Jul 28, 2004	17.71	18.04	17.50	17.64	105,300	-0.18(-1.01%)
Jul 27, 2004	17.71	18.14	17.45	17.82	152,800	+0.21(+1.19%)
Jul 26, 2004	17.80	18.00	17.56	17.61	168,100	-0.22(-1.23%)
Jul 23, 2004	18.02	18.02	17.50	17.83	227,100	-0.15(-0.83%)
Jul 22, 2004	16.63	18.13	16.60	17.98	539,000	+1.27(+7.60%)
Jul 21, 2004	18.64	18.64	16.27	16.71	909,700	-1.92(-10.31%)
Jul 20, 2004	18.16	18.74	18.12	18.63	275,200	+0.42(+2.31%)
Jul 19, 2004	18.95	18.95	18.16	18.21	167,700	-0.62(-3.29%)
Jul 16, 2004	18.34	18.84	18.05	18.83	173,700	+0.58(+3.18%)
Jul 15, 2004	18.47	18.58	18.15	18.25	108,500	-0.12(-0.65%)
Jul 14, 2004	17.50	18.70	17.50	18.37	196,600	+0.77(+4.37%)
Jul 13, 2004	17.68	17.97	17.50	17.60	107,100	-0.21(-1.18%)
Jul 12, 2004	18.15	18.20	17.64	17.81	241,900	-0.38(-2.09%)
Jul 09, 2004	18.02	18.32	18.02	18.19	149,400	+0.12(+0.66%)
Jul 08, 2004	18.95	19.13	17.93	18.07	251,700	-0.99(-5.19%)
Jul 07, 2004	19.04	19.52	19.00	19.06	153,500	+0.02(+0.11%)
Jul 06, 2004	19.17	19.48	18.90	19.04	190,500	-0.29(-1.50%)
Jul 02, 2004	19.20	19.48	19.10	19.33	110,900	-0.07(-0.36%)
Jul 01, 2004	19.83	19.97	19.20	19.40	206,500	-0.53(-2.66%)
Jun 30, 2004	19.63	19.94	19.45	19.93	158,100	+0.43(+2.21%)
Jun 29, 2004	19.01	19.64	19.00	19.50	188,300	+0.44(+2.31%)
Jun 28, 2004	19.71	19.73	19.04	19.06	132,700	-0.35(-1.80%)
Jun 25, 2004	19.22	19.68	19.07	19.41	176,800	+0.16(+0.83%)
Jun 24, 2004	19.10	19.39	18.95	19.25	141,000	+0.22(+1.16%)
Jun 23, 2004	18.51	19.31	18.51	19.03	182,900	+0.37(+1.98%)
Jun 22, 2004	18.09	18.79	18.03	18.66	192,400	+0.44(+2.41%)
Jun 21, 2004	18.69	19.06	18.20	18.22	213,700	-0.47(-2.51%)
Jun 18, 2004	18.55	19.17	18.55	18.69	220,700	-0.11(-0.59%)
Jun 17, 2004	19.64	19.73	18.40	18.80	447,900	-0.88(-4.47%)
Jun 16, 2004	20.37	20.40	19.55	19.68	196,500	-0.40(-1.99%)
Jun 15, 2004	19.74	20.28	19.60	20.08	136,300	+0.55(+2.82%)
Jun 14, 2004	20.36	20.42	19.52	19.53	220,800	-0.87(-4.26%)
Jun 10, 2004	20.49	20.60	20.30	20.40	151,400	+0.10(+0.49%)
Jun 09, 2004	20.78	20.99	20.21	20.30	119,000	-0.43(-2.07%)
Jun 08, 2004	20.69	20.82	20.19	20.73	278,400	-0.17(-0.81%)
Jun 07, 2004	21.39	21.40	20.82	20.90	374,600	-0.22(-1.04%)
Jun 04, 2004	21.05	21.30	20.94	21.12	151,300	+0.07(+0.33%)
Jun 03, 2004	21.64	21.65	20.92	21.05	211,900	-0.48(-2.23%)
Jun 02, 2004	22.12	22.12	21.39	21.53	216,600	-0.71(-3.19%)
Jun 01, 2004	22.34	22.66	21.96	22.24	293,600	-0.09(-0.40%)
May 28, 2004	21.89	22.63	21.62	22.33	274,600	+0.71(+3.28%)
May 27, 2004	21.56	22.00	21.51	21.62	162,600	+0.02(+0.09%)
May 26, 2004	21.45	22.02	21.26	21.60	314,900	+0.38(+1.79%)
May 25, 2004	20.55	21.32	20.55	21.22	140,400	+0.49(+2.36%)
May 24, 2004	20.32	20.86	20.32	20.73	98,200	+0.25(+1.22%)
May 21, 2004	20.73	20.85	20.06	20.48	212,600	-0.25(-1.21%)
May 20, 2004	20.76	21.09	20.51	20.73	84,500	-0.16(-0.77%)
May 19, 2004	21.03	21.70	20.79	20.89	171,100	-0.27(-1.28%)
May 18, 2004	21.00	21.25	20.83	21.16	61,200	+0.35(+1.68%)
May 17, 2004	21.00	21.90	20.45	20.81	201,900	-0.35(-1.65%)
May 14, 2004	21.21	21.58	21.10	21.16	83,700	-0.29(-1.35%)
May 13, 2004	21.45	21.80	21.20	21.45	104,700	+0.14(+0.66%)
May 12, 2004	21.31	21.85	20.72	21.31	195,600	+0.03(+0.14%)
May 11, 2004	21.27	21.89	21.07	21.28	164,500	+0.13(+0.61%)
May 10, 2004	21.32	21.50	20.89	21.15	267,400	-0.47(-2.17%)
May 07, 2004	22.02	22.88	21.38	21.62	186,300	-0.81(-3.61%)
May 06, 2004	22.54	22.74	22.20	22.43	96,200	-0.26(-1.15%)
May 05, 2004	22.94	23.21	22.58	22.69	125,400	-0.15(-0.66%)
May 04, 2004	22.94	23.22	22.51	22.84	192,200	+0.13(+0.57%)

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.