Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	22.94	23.49	22.87	23.47	2,521,937	+0.54(+2.34%)
Apr 28, 2005	22.91	22.98	22.59	22.94	3,406,908	+0.10(+0.44%)
Apr 27, 2005	22.91	23.03	22.58	22.83	3,024,578	-0.14(-0.62%)
Apr 26, 2005	23.59	23.62	22.72	22.98	3,854,088	-0.57(-2.43%)
Apr 25, 2005	23.01	23.64	23.01	23.55	2,937,238	+0.58(+2.53%)
Apr 22, 2005	22.68	22.97	22.40	22.97	2,245,070	+0.28(+1.23%)
Apr 21, 2005	22.92	23.06	22.33	22.69	2,515,387	+0.13(+0.59%)
Apr 20, 2005	23.29	23.31	22.53	22.56	2,503,378	-0.70(-3.01%)
Apr 19, 2005	23.02	23.34	23.01	23.26	2,123,449	+0.24(+1.05%)
Apr 18, 2005	23.17	23.22	22.50	23.01	2,915,403	-0.16(-0.67%)
Apr 15, 2005	23.55	23.58	23.16	23.17	2,075,849	-0.38(-1.59%)
Apr 14, 2005	23.71	23.81	23.54	23.54	2,724,129	-0.16(-0.70%)
Apr 13, 2005	23.51	23.85	23.19	23.71	4,150,170	+0.33(+1.39%)
Apr 12, 2005	23.59	23.59	23.32	23.38	2,064,713	-0.26(-1.08%)
Apr 11, 2005	23.33	23.70	23.29	23.64	1,776,710	+0.31(+1.33%)
Apr 08, 2005	23.38	23.61	23.21	23.33	2,147,031	-0.04(-0.16%)
Apr 07, 2005	23.16	23.56	23.14	23.37	2,092,225	+0.33(+1.41%)
Apr 06, 2005	22.90	23.10	22.83	23.04	3,284,632	+0.18(+0.78%)
Apr 05, 2005	22.85	23.01	22.68	22.86	2,262,101	+0.01(+0.06%)
Apr 04, 2005	22.89	22.95	22.55	22.85	2,611,461	+0.05(+0.20%)
Apr 01, 2005	22.94	23.20	22.78	22.80	2,221,925	-0.14(-0.62%)
Mar 31, 2005	22.77	23.06	22.65	22.94	1,886,322	+0.27(+1.19%)
Mar 30, 2005	22.71	22.76	22.40	22.67	3,384,200	-0.03(-0.12%)
Mar 29, 2005	22.33	22.91	22.30	22.70	7,733,505	+1.36(+6.37%)
Mar 28, 2005	21.13	21.37	21.08	21.34	1,884,138	+0.22(+1.02%)
Mar 24, 2005	20.88	21.32	20.88	21.13	2,510,802	+0.31(+1.47%)
Mar 23, 2005	20.59	20.92	20.52	20.82	1,938,726	+0.08(+0.40%)
Mar 22, 2005	20.61	20.86	20.60	20.74	2,695,307	+0.14(+0.69%)
Mar 21, 2005	20.79	20.93	20.59	20.60	1,993,968	-0.19(-0.93%)
Mar 18, 2005	20.72	20.89	20.60	20.79	3,478,527	+0.06(+0.31%)
Mar 17, 2005	20.53	20.81	20.50	20.72	2,411,452	+0.20(+0.96%)
Mar 16, 2005	20.41	20.59	20.34	20.53	1,973,006	+0.12(+0.61%)
Mar 15, 2005	20.60	20.64	20.38	20.40	1,572,335	-0.12(-0.58%)
Mar 14, 2005	20.52	20.70	20.43	20.52	1,457,920	-0.03(-0.13%)
Mar 11, 2005	20.54	20.93	20.47	20.55	2,693,997	+0.28(+1.40%)
Mar 10, 2005	19.90	20.30	19.90	20.27	1,727,145	+0.37(+1.84%)
Mar 09, 2005	19.93	20.02	19.44	19.90	1,751,382	-0.05(-0.23%)
Mar 08, 2005	20.15	20.15	19.90	19.95	1,191,315	-0.21(-1.02%)
Mar 07, 2005	20.01	20.18	19.96	20.15	1,391,323	+0.21(+1.06%)
Mar 04, 2005	20.14	20.15	19.88	19.94	1,866,889	-0.19(-0.93%)
Mar 03, 2005	20.15	20.20	20.08	20.13	1,374,510	-0.02(-0.11%)
Mar 02, 2005	19.95	20.15	19.85	20.15	1,628,014	+0.14(+0.69%)
Mar 01, 2005	20.04	20.15	19.97	20.01	1,524,298	+0.01(+0.07%)
Feb 28, 2005	19.92	20.19	19.87	20.00	1,580,196	+0.07(+0.34%)
Feb 25, 2005	19.58	19.95	19.47	19.93	2,617,574	+0.27(+1.37%)
Feb 24, 2005	19.57	19.69	19.45	19.66	713,129	+0.05(+0.26%)
Feb 23, 2005	19.24	19.68	19.19	19.61	1,064,454	+0.40(+2.07%)
Feb 22, 2005	19.01	19.43	19.01	19.21	2,778,280	-0.48(-2.42%)
Feb 18, 2005	19.69	20.13	19.37	19.69	1,246,339	+0.05(+0.23%)
Feb 17, 2005	19.73	19.76	19.54	19.64	1,042,619	-0.08(-0.42%)
Feb 16, 2005	19.63	19.73	19.28	19.73	995,892	+0.10(+0.49%)
Feb 15, 2005	19.50	19.64	19.42	19.63	636,925	+0.13(+0.68%)
Feb 14, 2005	19.46	19.55	19.35	19.50	825,361	+0.03(+0.16%)
Feb 11, 2005	19.28	19.52	19.25	19.46	1,159,218	+0.12(+0.64%)
Feb 10, 2005	19.44	19.45	19.27	19.34	989,778	+0.01(+0.05%)
Feb 09, 2005	19.67	19.67	19.33	19.33	668,586	-0.37(-1.86%)
Feb 08, 2005	19.85	20.02	19.64	19.70	1,129,304	-0.14(-0.72%)
Feb 07, 2005	19.56	19.88	19.50	19.84	1,876,496	+0.28(+1.45%)
Feb 04, 2005	19.43	19.62	19.33	19.56	1,893,964	+0.13(+0.68%)
Feb 03, 2005	19.35	19.62	19.18	19.42	1,785,663	-0.05(-0.24%)
Feb 02, 2005	19.24	19.63	19.13	19.47	2,197,033	+0.20(+1.02%)
Feb 01, 2005	18.75	19.38	18.74	19.27	3,958,678	+0.64(+3.42%)
Jan 31, 2005	18.63	18.64	18.48	18.64	1,295,686	+0.05(+0.27%)
Jan 28, 2005	18.81	18.83	18.51	18.58	848,506	-0.22(-1.14%)
Jan 27, 2005	18.69	18.88	18.59	18.80	1,316,866	+0.22(+1.16%)
Jan 26, 2005	18.34	18.69	18.34	18.58	1,690,244	+0.24(+1.32%)
Jan 25, 2005	18.53	18.61	18.27	18.34	2,598,578	-0.19(-1.01%)
Jan 24, 2005	18.69	18.69	18.43	18.53	1,734,569	-0.17(-0.91%)
Jan 21, 2005	18.75	18.88	18.67	18.70	1,758,806	-0.01(-0.05%)
Jan 20, 2005	18.71	18.94	18.67	18.71	2,273,019	+0.05(+0.29%)
Jan 19, 2005	18.59	18.78	18.49	18.65	2,392,238	+0.16(+0.87%)
Jan 18, 2005	18.35	18.82	18.35	18.49	3,614,559	+0.15(+0.82%)
Jan 14, 2005	18.14	18.36	18.08	18.34	3,893,173	+0.23(+1.29%)
Jan 13, 2005	18.18	18.51	17.99	18.11	5,392,361	-0.14(-0.75%)
Jan 12, 2005	17.86	18.31	17.75	18.25	7,198,112	+1.35(+7.97%)
Jan 11, 2005	16.84	16.97	16.71	16.90	2,074,539	+0.05(+0.27%)
Jan 10, 2005	16.51	16.89	16.48	16.85	1,291,974	+0.25(+1.49%)
Jan 07, 2005	16.60	16.67	16.53	16.61	1,716,227	+0.00(+0.03%)
Jan 06, 2005	16.47	16.65	16.37	16.60	1,490,236	+0.11(+0.67%)
Jan 05, 2005	16.74	16.74	16.44	16.49	1,924,314	-0.25(-1.48%)
Jan 04, 2005	16.81	17.06	16.66	16.74	1,936,542	-0.07(-0.41%)
Jan 03, 2005	17.07	17.21	16.77	16.81	1,504,428	-0.23(-1.37%)
Dec 31, 2004	17.08	17.20	16.99	17.04	586,705	-0.07(-0.43%)
Dec 30, 2004	16.81	17.12	16.79	17.11	694,351	+0.26(+1.52%)
Dec 29, 2004	16.64	16.89	16.60	16.86	520,545	+0.17(+1.02%)
Dec 28, 2004	16.32	16.69	16.19	16.69	1,731,730	+0.00(+0.00%)
Dec 27, 2004	16.87	16.88	16.65	16.69	686,927	-0.18(-1.06%)
Dec 23, 2004	16.94	16.94	16.77	16.87	465,958	-0.07(-0.43%)
Dec 22, 2004	16.89	16.98	16.85	16.94	632,777	+0.10(+0.57%)
Dec 21, 2004	16.44	16.94	16.44	16.84	1,411,630	+0.43(+2.59%)
Dec 20, 2004	16.62	16.63	16.30	16.42	1,716,882	-0.41(-2.45%)
Dec 17, 2004	16.96	17.00	16.68	16.83	1,801,820	-0.22(-1.29%)
Dec 16, 2004	16.99	17.11	16.94	17.05	2,215,375	+0.12(+0.70%)
Dec 15, 2004	16.94	17.02	16.85	16.93	957,681	+0.04(+0.22%)
Dec 14, 2004	16.90	17.06	16.85	16.89	1,293,066	-0.06(-0.35%)
Dec 13, 2004	16.91	16.99	16.77	16.95	2,356,647	+0.05(+0.27%)
Dec 10, 2004	16.95	16.95	16.54	16.91	1,700,725	-0.04(-0.22%)
Dec 09, 2004	16.67	17.13	16.56	16.95	2,643,121	+0.33(+1.96%)
Dec 08, 2004	16.40	16.68	16.37	16.62	1,012,705	+0.30(+1.82%)
Dec 07, 2004	16.53	16.56	16.28	16.32	849,598	-0.16(-0.97%)
Dec 06, 2004	16.56	16.56	16.33	16.48	1,309,442	-0.13(-0.77%)
Dec 03, 2004	16.76	16.90	16.59	16.61	1,345,033	-0.22(-1.31%)
Dec 02, 2004	16.82	16.83	16.62	16.83	671,425	+0.01(+0.05%)
Dec 01, 2004	16.83	17.00	16.79	16.82	1,852,259	+0.02(+0.11%)
Nov 30, 2004	16.79	16.92	16.68	16.80	927,767	+0.01(+0.08%)
Nov 29, 2004	16.84	17.03	16.75	16.79	1,001,569	-0.01(-0.05%)
Nov 26, 2004	16.56	16.86	16.56	16.80	366,390	+0.17(+1.02%)
Nov 24, 2004	16.60	16.65	16.51	16.63	557,883	+0.03(+0.19%)
Nov 23, 2004	16.71	16.72	16.47	16.60	902,220	-0.04(-0.25%)
Nov 22, 2004	16.44	16.66	16.37	16.64	1,163,803	+0.13(+0.78%)
Nov 19, 2004	16.84	16.89	16.48	16.51	1,112,709	-0.22(-1.29%)
Nov 18, 2004	16.56	16.79	16.55	16.73	1,482,375	+0.12(+0.72%)
Nov 17, 2004	16.44	16.79	16.42	16.61	2,704,259	+0.50(+3.13%)
Nov 16, 2004	16.24	16.35	16.06	16.10	911,391	-0.16(-0.99%)
Nov 15, 2004	15.99	16.32	15.85	16.26	1,047,423	+0.27(+1.69%)
Nov 12, 2004	15.91	16.02	15.79	15.99	1,790,685	+0.08(+0.52%)
Nov 11, 2004	16.02	16.02	15.86	15.91	1,226,033	-0.10(-0.60%)
Nov 10, 2004	16.21	16.21	15.99	16.01	842,392	-0.16(-1.02%)
Nov 09, 2004	16.03	16.32	15.86	16.17	1,300,708	+0.19(+1.17%)
Nov 08, 2004	16.03	16.12	15.92	15.98	531,681	-0.05(-0.29%)
Nov 05, 2004	16.10	16.25	15.84	16.03	970,345	-0.03(-0.17%)
Nov 04, 2004	15.64	16.11	15.62	16.06	1,877,588	+0.41(+2.60%)
Nov 03, 2004	15.69	15.86	15.60	15.65	1,261,842	+0.23(+1.49%)
Nov 02, 2004	15.41	15.66	15.34	15.42	1,648,539	+0.09(+0.57%)
Nov 01, 2004	15.15	15.36	15.09	15.33	1,472,112	+0.21(+1.36%)
Oct 29, 2004	15.29	15.29	15.02	15.13	2,328,261	-0.19(-1.26%)
Oct 28, 2004	15.57	15.66	15.31	15.32	1,729,765	-0.37(-2.36%)
Oct 27, 2004	15.41	15.72	15.16	15.69	2,127,816	+0.58(+3.82%)
Oct 26, 2004	15.02	15.32	14.88	15.11	782,564	+0.17(+1.17%)
Oct 25, 2004	15.05	15.05	14.72	14.94	640,856	-0.11(-0.70%)
Oct 22, 2004	14.57	15.38	14.57	15.04	1,184,983	+0.44(+3.04%)
Oct 21, 2004	14.78	14.82	14.57	14.60	671,206	-0.23(-1.54%)
Oct 20, 2004	14.66	14.98	14.57	14.83	766,407	+0.14(+0.97%)
Oct 19, 2004	15.03	15.09	14.34	14.69	2,506,871	-0.38(-2.52%)
Oct 18, 2004	14.90	15.14	14.84	15.07	807,456	+0.06(+0.43%)
Oct 15, 2004	15.07	15.10	14.80	15.00	649,590	-0.05(-0.33%)
Oct 14, 2004	15.23	15.37	14.96	15.05	1,385,209	-0.22(-1.47%)
Oct 13, 2004	15.11	15.51	15.02	15.28	1,781,732	-0.31(-2.00%)
Oct 12, 2004	15.62	15.76	15.54	15.59	565,088	-0.11(-0.73%)
Oct 11, 2004	15.89	16.03	15.65	15.70	596,967	-0.16(-1.04%)
Oct 08, 2004	15.83	16.03	15.81	15.87	482,334	+0.05(+0.32%)
Oct 07, 2004	15.98	15.98	15.75	15.82	696,316	-0.11(-0.66%)
Oct 06, 2004	15.98	16.17	15.77	15.92	905,714	-0.06(-0.40%)
Oct 05, 2004	15.53	15.99	15.44	15.99	1,347,872	+0.45(+2.92%)
Oct 04, 2004	15.76	15.76	15.46	15.53	1,146,335	-0.22(-1.42%)
Oct 01, 2004	15.78	15.97	15.73	15.76	1,310,752	-0.01(-0.09%)
Sep 30, 2004	15.39	15.79	15.38	15.77	1,446,347	+0.38(+2.50%)
Sep 29, 2004	15.50	15.53	15.30	15.39	544,782	-0.14(-0.88%)
Sep 28, 2004	15.37	15.58	15.37	15.53	646,533	+0.17(+1.13%)
Sep 27, 2004	15.62	15.62	15.34	15.35	935,846	-0.27(-1.70%)
Sep 24, 2004	15.53	15.71	15.48	15.62	569,237	+0.05(+0.32%)
Sep 23, 2004	15.43	15.63	15.39	15.57	894,578	+0.13(+0.86%)
Sep 22, 2004	15.51	15.57	15.25	15.43	1,424,731	-0.09(-0.59%)
Sep 21, 2004	15.52	15.59	15.34	15.53	1,218,390	+0.00(+0.03%)
Sep 20, 2004	15.37	15.53	15.21	15.52	1,222,102	+0.14(+0.92%)
Sep 17, 2004	15.50	15.53	15.30	15.38	1,193,498	-0.12(-0.77%)
Sep 16, 2004	15.53	15.65	15.48	15.50	646,751	-0.03(-0.18%)
Sep 15, 2004	15.31	15.61	15.29	15.53	950,257	+0.27(+1.80%)
Sep 14, 2004	15.30	15.39	15.13	15.25	1,424,949	-0.10(-0.63%)
Sep 13, 2004	15.23	15.48	15.18	15.35	1,146,772	+0.11(+0.75%)
Sep 10, 2004	15.00	15.24	14.88	15.23	1,250,051	+0.30(+2.02%)
Sep 09, 2004	14.68	15.22	14.68	14.93	1,801,165	+0.26(+1.78%)
Sep 08, 2004	14.83	14.91	14.54	14.67	1,047,204	-0.23(-1.54%)
Sep 07, 2004	14.49	14.90	14.49	14.90	1,231,928	+0.46(+3.17%)
Sep 03, 2004	14.52	14.65	14.41	14.44	976,459	-0.08(-0.54%)
Sep 02, 2004	14.70	14.72	14.37	14.52	908,115	-0.14(-0.94%)
Sep 01, 2004	14.63	14.71	14.58	14.66	592,382	+0.10(+0.66%)
Aug 31, 2004	14.52	14.57	14.32	14.56	884,752	-0.02(-0.13%)
Aug 30, 2004	14.43	14.61	14.30	14.58	1,460,322	+0.15(+1.05%)
Aug 27, 2004	14.48	14.54	14.36	14.43	1,226,251	-0.11(-0.76%)
Aug 26, 2004	14.47	14.61	14.40	14.54	1,628,669	+0.03(+0.22%)
Aug 25, 2004	14.53	14.54	14.36	14.50	1,598,974	-0.05(-0.35%)
Aug 24, 2004	14.72	14.80	14.52	14.55	687,146	-0.19(-1.30%)
Aug 23, 2004	14.70	14.93	14.59	14.75	1,295,249	-0.04(-0.25%)
Aug 20, 2004	14.82	14.84	14.71	14.78	1,297,433	-0.04(-0.28%)
Aug 19, 2004	15.16	15.16	14.70	14.82	1,213,587	-0.39(-2.56%)
Aug 18, 2004	15.27	15.28	15.16	15.21	1,104,848	-0.14(-0.90%)
Aug 17, 2004	15.22	15.41	15.19	15.35	683,652	+0.22(+1.42%)
Aug 16, 2004	14.70	15.51	14.69	15.14	1,462,068	+0.50(+3.44%)
Aug 13, 2004	14.75	14.80	14.58	14.63	446,306	-0.13(-0.90%)
Aug 12, 2004	15.07	15.09	14.56	14.77	995,237	-0.30(-2.01%)
Aug 11, 2004	14.86	15.12	14.71	15.07	479,714	+0.09(+0.61%)
Aug 10, 2004	14.69	15.01	14.69	14.98	962,048	+0.28(+1.93%)
Aug 09, 2004	14.88	14.98	14.66	14.69	835,623	-0.25(-1.66%)
Aug 06, 2004	15.24	15.24	14.81	14.94	1,513,817	-0.45(-2.92%)
Aug 05, 2004	15.53	15.66	15.28	15.39	753,306	-0.11(-0.74%)
Aug 04, 2004	15.62	15.64	15.45	15.50	864,882	-0.18(-1.14%)
Aug 03, 2004	15.75	15.97	15.63	15.68	897,635	-0.06(-0.41%)
Aug 02, 2004	15.55	15.80	15.41	15.75	855,493	+0.15(+0.94%)
Jul 30, 2004	15.68	15.82	15.50	15.60	812,042	-0.17(-1.07%)
Jul 29, 2004	15.74	15.91	15.57	15.77	1,322,980	+0.03(+0.20%)
Jul 28, 2004	16.07	16.07	14.68	15.74	4,775,305	-0.38(-2.33%)
Jul 27, 2004	16.21	16.30	15.86	16.11	1,438,050	-0.15(-0.93%)
Jul 26, 2004	16.51	16.67	16.10	16.26	1,355,514	-0.37(-2.20%)
Jul 23, 2004	16.59	16.73	16.32	16.63	929,950	+0.04(+0.22%)
Jul 22, 2004	16.76	16.94	16.53	16.59	684,089	-0.22(-1.31%)
Jul 21, 2004	17.36	17.36	16.81	16.81	745,882	-0.59(-3.39%)
Jul 20, 2004	17.27	17.44	17.18	17.40	1,407,699	+0.08(+0.45%)
Jul 19, 2004	17.36	17.41	17.02	17.33	1,341,539	-0.07(-0.39%)
Jul 16, 2004	17.31	17.40	17.17	17.39	1,112,491	+0.15(+0.88%)
Jul 15, 2004	17.09	17.40	17.01	17.24	1,158,126	+0.16(+0.91%)
Jul 14, 2004	16.81	17.34	16.81	17.09	1,822,127	+0.44(+2.61%)
Jul 13, 2004	16.49	16.68	16.46	16.65	438,664	+0.20(+1.22%)
Jul 12, 2004	16.65	16.65	16.42	16.45	1,002,224	-0.29(-1.72%)
Jul 09, 2004	16.57	16.79	16.54	16.74	584,740	+0.22(+1.30%)
Jul 08, 2004	16.76	16.76	16.46	16.52	602,644	-0.24(-1.42%)
Jul 07, 2004	16.52	16.84	16.52	16.76	786,276	+0.28(+1.72%)
Jul 06, 2004	16.73	16.76	16.46	16.48	1,161,838	-0.25(-1.48%)
Jul 02, 2004	16.83	16.83	16.54	16.73	601,334	-0.17(-1.00%)
Jul 01, 2004	16.72	16.99	16.71	16.89	1,231,491	-0.16(-0.91%)
Jun 30, 2004	16.62	17.05	16.62	17.05	1,748,106	+0.45(+2.70%)
Jun 29, 2004	16.10	16.65	16.10	16.60	1,043,711	+0.43(+2.66%)
Jun 28, 2004	16.30	16.35	16.08	16.17	796,757	-0.05(-0.31%)
Jun 25, 2004	16.01	16.35	16.01	16.22	1,227,779	+0.11(+0.71%)
Jun 24, 2004	15.69	16.16	15.69	16.11	1,182,799	+0.38(+2.39%)
Jun 23, 2004	16.02	16.03	15.64	15.73	1,444,164	-0.29(-1.83%)
Jun 22, 2004	16.37	16.44	15.92	16.02	1,012,705	-0.35(-2.13%)
Jun 21, 2004	16.40	16.47	16.26	16.37	1,398,965	-0.07(-0.42%)
Jun 18, 2004	16.44	16.48	16.22	16.44	1,198,084	+0.09(+0.53%)
Jun 17, 2004	16.12	16.35	15.97	16.35	1,105,940	+0.19(+1.19%)
Jun 16, 2004	16.30	16.30	16.08	16.16	846,104	-0.17(-1.04%)
Jun 15, 2004	16.26	16.34	16.19	16.33	591,945	+0.10(+0.59%)
Jun 14, 2004	16.30	16.33	16.16	16.24	643,039	-0.06(-0.34%)
Jun 10, 2004	16.35	16.35	16.21	16.29	628,846	-0.09(-0.53%)
Jun 09, 2004	16.49	16.51	16.28	16.38	796,757	-0.11(-0.67%)
Jun 08, 2004	16.46	16.49	16.19	16.49	929,950	+0.00(+0.00%)
Jun 07, 2004	16.41	16.55	16.31	16.49	1,470,147	+0.08(+0.47%)
Jun 04, 2004	16.26	16.48	16.26	16.41	738,676	+0.21(+1.27%)
Jun 03, 2004	16.53	16.53	16.20	16.20	1,212,713	-0.30(-1.83%)
Jun 02, 2004	16.67	16.95	16.46	16.51	1,632,599	-0.11(-0.63%)
Jun 01, 2004	16.08	16.62	16.08	16.61	1,854,879	+0.42(+2.57%)
May 28, 2004	16.21	16.30	16.07	16.19	1,500,935	+0.10(+0.60%)
May 27, 2004	16.03	16.14	15.86	16.10	1,140,221	+0.13(+0.80%)
May 26, 2004	15.96	16.12	15.86	15.97	1,235,640	+0.23(+1.45%)
May 25, 2004	15.62	15.79	15.59	15.74	615,090	+0.08(+0.53%)
May 24, 2004	15.75	15.91	15.57	15.66	605,483	+0.02(+0.12%)
May 21, 2004	15.57	15.73	15.50	15.64	1,132,361	+0.07(+0.47%)
May 20, 2004	15.75	15.87	15.54	15.57	2,587,661	-0.21(-1.34%)
May 19, 2004	16.03	16.14	15.69	15.78	918,596	-0.24(-1.51%)
May 18, 2004	15.86	16.02	15.83	16.02	962,921	+0.15(+0.92%)
May 17, 2004	15.90	15.96	15.65	15.87	1,052,663	-0.14(-0.86%)
May 14, 2004	15.91	16.09	15.81	16.01	1,259,003	+0.07(+0.46%)
May 13, 2004	15.47	15.94	15.47	15.94	1,342,850	+0.38(+2.41%)
May 12, 2004	15.57	15.73	15.38	15.56	1,423,421	-0.05(-0.35%)
May 11, 2004	15.48	15.74	15.41	15.62	1,519,713	+0.14(+0.89%)
May 10, 2004	15.98	15.98	15.37	15.48	1,726,053	-0.57(-3.54%)
May 07, 2004	16.06	16.24	15.96	16.05	1,958,814	-0.01(-0.06%)
May 06, 2004	16.01	16.06	15.93	16.06	1,655,744	-0.00(-0.03%)
May 05, 2004	15.98	16.12	15.91	16.06	1,494,602	+0.03(+0.17%)
May 04, 2004	15.86	16.06	15.78	16.03	2,021,480	+0.21(+1.30%)

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.