Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	46.43	46.78	46.01	46.67	838,866	+0.65(+1.41%)
Apr 28, 2005	46.59	46.60	46.02	46.02	538,875	-0.69(-1.48%)
Apr 27, 2005	46.35	46.89	46.21	46.71	645,431	+0.22(+0.47%)
Apr 26, 2005	46.91	47.08	46.50	46.50	418,463	-0.50(-1.06%)
Apr 25, 2005	46.79	47.08	46.72	47.00	452,550	+0.50(+1.07%)
Apr 22, 2005	46.64	46.77	46.04	46.50	695,453	-0.14(-0.29%)
Apr 21, 2005	46.30	46.66	45.99	46.64	703,212	+0.82(+1.78%)
Apr 20, 2005	46.51	46.61	45.78	45.82	550,237	-0.79(-1.69%)
Apr 19, 2005	46.33	46.63	46.33	46.61	1,312,478	+0.45(+0.99%)
Apr 18, 2005	45.81	46.27	45.76	46.15	1,144,677	+0.28(+0.61%)
Apr 15, 2005	46.58	46.77	45.81	45.87	1,147,864	-0.71(-1.53%)
Apr 14, 2005	47.34	47.34	46.59	46.59	1,233,358	-0.69(-1.45%)
Apr 13, 2005	47.82	47.86	47.17	47.27	611,483	-0.58(-1.21%)
Apr 12, 2005	47.62	48.01	47.23	47.85	1,309,430	+0.20(+0.42%)
Apr 11, 2005	47.68	47.72	47.47	47.65	369,411	+0.05(+0.11%)
Apr 08, 2005	48.04	48.05	47.59	47.60	702,104	-0.40(-0.83%)
Apr 07, 2005	47.85	48.06	47.79	47.99	512,132	+0.14(+0.30%)
Apr 06, 2005	47.67	47.91	47.63	47.85	860,898	+0.39(+0.82%)
Apr 05, 2005	47.47	47.73	47.43	47.46	709,309	-0.04(-0.08%)
Apr 04, 2005	48.11	48.11	47.17	47.49	606,494	+0.07(+0.14%)
Apr 01, 2005	47.86	48.05	47.24	47.43	1,294,604	-0.07(-0.14%)
Mar 31, 2005	47.60	47.69	47.47	47.49	1,004,728	+0.06(+0.12%)
Mar 30, 2005	47.00	47.44	46.92	47.44	1,178,625	+0.65(+1.39%)
Mar 29, 2005	47.15	47.37	46.69	46.79	715,960	-0.36(-0.77%)
Mar 28, 2005	47.20	47.36	47.12	47.15	744,781	+0.05(+0.11%)
Mar 24, 2005	47.19	47.40	47.04	47.10	1,037,567	-0.36(-0.76%)
Mar 23, 2005	47.57	47.62	47.31	47.46	1,377,326	-0.04(-0.08%)
Mar 22, 2005	48.23	48.42	47.49	47.49	1,237,238	-0.66(-1.38%)
Mar 21, 2005	48.32	48.39	47.92	48.16	602,753	-0.10(-0.21%)
Mar 18, 2005	48.49	48.50	48.12	48.26	658,317	-0.17(-0.34%)
Mar 17, 2005	48.33	48.50	48.20	48.43	731,064	+0.19(+0.40%)
Mar 16, 2005	48.41	48.50	48.11	48.23	534,303	-0.38(-0.77%)
Mar 15, 2005	49.15	49.15	48.61	48.61	693,374	-0.34(-0.69%)
Mar 14, 2005	48.64	48.94	48.61	48.94	1,155,624	+0.38(+0.79%)
Mar 11, 2005	48.83	49.02	48.47	48.56	1,202,736	-0.19(-0.40%)
Mar 10, 2005	48.83	48.84	48.42	48.76	882,237	+0.03(+0.06%)
Mar 09, 2005	49.20	49.31	48.68	48.73	556,196	-0.63(-1.27%)
Mar 08, 2005	49.52	49.54	49.31	49.36	624,923	-0.17(-0.35%)
Mar 07, 2005	49.53	49.66	49.48	49.53	954,983	-0.01(-0.03%)
Mar 04, 2005	49.15	49.59	49.07	49.54	584,463	+0.66(+1.34%)
Mar 03, 2005	48.99	49.08	48.65	48.89	597,072	+0.04(+0.07%)
Mar 02, 2005	48.58	49.04	48.58	48.85	1,332,570	+0.08(+0.16%)
Mar 01, 2005	48.74	48.89	48.69	48.77	1,997,262	+0.10(+0.21%)
Feb 28, 2005	48.76	48.85	48.35	48.67	922,143	-0.19(-0.40%)
Feb 25, 2005	48.38	48.93	48.35	48.87	2,549,994	+0.52(+1.07%)
Feb 24, 2005	47.98	48.35	47.88	48.35	894,985	+0.34(+0.71%)
Feb 23, 2005	47.80	48.02	47.67	48.01	2,160,075	+0.49(+1.03%)
Feb 22, 2005	48.11	48.35	47.52	47.52	863,808	-0.82(-1.69%)
Feb 18, 2005	48.34	48.37	48.19	48.33	698,778	+0.00(+0.00%)
Feb 17, 2005	48.74	48.74	48.30	48.33	1,100,198	-0.30(-0.62%)
Feb 16, 2005	48.53	48.76	48.40	48.63	463,358	+0.05(+0.10%)
Feb 15, 2005	48.49	48.63	48.37	48.58	465,990	+0.19(+0.39%)
Feb 14, 2005	48.28	48.45	48.28	48.40	797,990	+0.03(+0.06%)
Feb 11, 2005	48.09	48.50	47.93	48.37	738,269	+0.26(+0.54%)
Feb 10, 2005	48.00	48.16	47.90	48.11	1,196,085	+0.28(+0.59%)
Feb 09, 2005	48.18	48.20	47.81	47.83	610,374	-0.30(-0.63%)
Feb 08, 2005	48.11	48.22	48.04	48.13	546,358	+0.12(+0.24%)
Feb 07, 2005	48.10	48.19	47.96	48.01	1,438,710	-0.10(-0.21%)
Feb 04, 2005	47.57	48.17	47.57	48.11	428,440	+0.45(+0.95%)
Feb 03, 2005	47.57	47.66	47.43	47.66	1,028,699	+0.00(+0.00%)
Feb 02, 2005	47.51	47.73	47.41	47.66	508,668	+0.19(+0.40%)
Feb 01, 2005	47.15	47.52	47.09	47.47	630,882	+0.41(+0.87%)
Jan 31, 2005	46.92	47.08	46.84	47.06	1,039,091	+0.50(+1.07%)
Jan 28, 2005	46.71	46.71	46.38	46.56	453,797	-0.08(-0.17%)
Jan 27, 2005	46.66	46.85	46.51	46.64	638,780	+0.04(+0.08%)
Jan 26, 2005	46.64	46.74	46.48	46.61	614,531	+0.09(+0.19%)
Jan 25, 2005	46.50	46.73	46.40	46.52	707,369	+0.04(+0.09%)
Jan 24, 2005	46.60	46.77	46.38	46.48	737,853	+0.06(+0.12%)
Jan 21, 2005	46.81	46.87	46.42	46.42	585,017	-0.22(-0.46%)
Jan 20, 2005	46.84	46.86	46.59	46.64	621,875	-0.27(-0.58%)
Jan 19, 2005	47.32	47.36	46.91	46.91	1,852,601	-0.38(-0.81%)
Jan 18, 2005	46.77	47.35	46.66	47.29	2,061,694	+0.48(+1.02%)
Jan 14, 2005	46.67	46.85	46.51	46.82	588,897	+0.27(+0.59%)
Jan 13, 2005	46.71	46.90	46.45	46.54	855,771	-0.22(-0.48%)
Jan 12, 2005	46.69	46.80	46.30	46.77	1,040,616	+0.11(+0.23%)
Jan 11, 2005	46.79	46.83	46.51	46.66	1,471,273	-0.30(-0.63%)
Jan 10, 2005	46.76	47.11	46.74	46.95	1,120,983	+0.19(+0.40%)
Jan 07, 2005	47.00	47.06	46.64	46.77	1,276,036	-0.17(-0.37%)
Jan 06, 2005	46.77	47.05	46.70	46.94	722,750	+0.24(+0.51%)
Jan 05, 2005	46.98	47.06	46.61	46.70	874,477	-0.30(-0.63%)
Jan 04, 2005	47.61	47.61	46.84	47.00	2,253,190	-0.39(-0.82%)
Jan 03, 2005	48.06	48.11	47.33	47.39	905,377	-0.62(-1.29%)
Dec 31, 2004	47.99	48.13	47.81	48.01	649,726	+0.16(+0.33%)
Dec 30, 2004	48.01	48.07	47.85	47.85	947,501	-0.10(-0.21%)
Dec 29, 2004	47.92	47.95	47.80	47.95	705,291	-0.04(-0.09%)
Dec 28, 2004	47.69	47.99	47.67	47.99	907,871	+0.35(+0.74%)
Dec 27, 2004	48.03	48.03	47.64	47.64	1,212,989	-0.29(-0.60%)
Dec 23, 2004	47.91	47.96	47.84	47.93	1,097,427	-0.28(-0.58%)
Dec 22, 2004	48.09	48.21	47.96	48.21	1,174,469	+0.18(+0.38%)
Dec 21, 2004	47.78	48.05	47.63	48.03	2,058,923	+0.50(+1.05%)
Dec 20, 2004	47.69	47.83	47.53	47.53	2,104,372	+0.07(+0.15%)
Dec 17, 2004	47.38	47.65	47.37	47.46	667,463	-0.28(-0.59%)
Dec 16, 2004	47.79	47.83	47.47	47.74	1,189,433	-0.09(-0.18%)
Dec 15, 2004	47.67	47.87	47.56	47.83	1,199,826	+0.14(+0.30%)
Dec 14, 2004	47.55	47.71	47.46	47.68	824,317	+0.09(+0.18%)
Dec 13, 2004	47.39	47.60	47.15	47.60	990,733	+0.56(+1.18%)
Dec 10, 2004	46.90	47.18	46.86	47.04	757,945	+0.06(+0.12%)
Dec 09, 2004	46.64	46.98	46.40	46.98	1,103,801	+0.26(+0.56%)
Dec 08, 2004	46.64	46.77	46.49	46.72	1,074,010	+0.12(+0.25%)
Dec 07, 2004	47.02	47.08	46.59	46.61	813,509	-0.44(-0.94%)
Dec 06, 2004	47.00	47.14	46.83	47.05	899,557	-0.04(-0.08%)
Dec 03, 2004	46.98	47.21	46.89	47.08	767,783	+0.03(+0.06%)
Dec 02, 2004	47.20	47.20	46.92	47.05	617,580	-0.17(-0.37%)
Dec 01, 2004	46.84	47.24	46.84	47.23	1,110,591	+0.61(+1.30%)
Nov 30, 2004	46.76	46.81	46.57	46.62	1,027,036	-0.14(-0.29%)
Nov 29, 2004	47.05	47.11	46.51	46.76	501,324	-0.19(-0.40%)
Nov 26, 2004	46.95	47.08	46.86	46.95	141,473	+0.06(+0.12%)
Nov 24, 2004	46.79	46.89	46.70	46.89	595,548	+0.22(+0.48%)
Nov 23, 2004	46.56	46.76	46.40	46.66	1,579,214	+0.11(+0.23%)
Nov 22, 2004	46.29	46.64	46.21	46.56	546,219	+0.24(+0.51%)
Nov 19, 2004	46.75	46.75	46.19	46.32	659,426	-0.38(-0.82%)
Nov 18, 2004	46.74	46.77	46.57	46.70	403,359	+0.09(+0.19%)
Nov 17, 2004	46.58	46.93	46.49	46.61	585,571	+0.19(+0.42%)
Nov 16, 2004	46.64	46.64	46.36	46.42	626,448	-0.26(-0.56%)
Nov 15, 2004	46.70	46.71	46.48	46.68	941,681	-0.02(-0.05%)
Nov 12, 2004	46.32	46.73	46.19	46.70	586,818	+0.40(+0.86%)
Nov 11, 2004	46.04	46.33	45.96	46.30	648,064	+0.36(+0.79%)
Nov 10, 2004	45.89	46.12	45.80	45.94	460,864	+0.08(+0.17%)
Nov 09, 2004	45.87	46.01	45.76	45.86	414,722	+0.07(+0.16%)
Nov 08, 2004	45.89	45.91	45.74	45.79	1,117,103	-0.10(-0.22%)
Nov 05, 2004	45.94	46.07	45.67	45.89	916,047	+0.11(+0.24%)
Nov 04, 2004	45.05	45.83	44.98	45.78	634,761	+0.80(+1.78%)
Nov 03, 2004	45.07	45.15	44.79	44.98	592,915	+0.49(+1.10%)
Nov 02, 2004	44.61	44.81	44.31	44.49	590,837	+0.01(+0.03%)
Nov 01, 2004	44.50	44.57	44.38	44.48	888,195	+0.10(+0.23%)
Oct 29, 2004	44.32	44.44	44.20	44.38	818,497	+0.05(+0.11%)
Oct 28, 2004	44.16	44.38	43.97	44.33	416,800	+0.10(+0.23%)
Oct 27, 2004	43.80	44.23	43.64	44.23	1,705,030	+0.38(+0.86%)
Oct 26, 2004	43.24	43.85	43.24	43.85	1,507,299	+0.61(+1.40%)
Oct 25, 2004	43.15	43.24	42.95	43.24	391,027	+0.05(+0.12%)
Oct 22, 2004	43.52	43.55	43.11	43.19	565,202	-0.29(-0.66%)
Oct 21, 2004	43.27	43.54	43.16	43.48	223,642	+0.18(+0.42%)
Oct 20, 2004	43.30	43.39	42.98	43.30	316,618	-0.14(-0.32%)
Oct 19, 2004	43.94	43.97	43.36	43.44	338,512	-0.46(-1.05%)
Oct 18, 2004	43.73	43.92	43.54	43.90	300,406	+0.09(+0.20%)
Oct 15, 2004	43.61	43.94	43.58	43.81	1,167,402	+0.27(+0.61%)
Oct 14, 2004	43.90	43.90	43.45	43.55	190,387	-0.30(-0.69%)
Oct 13, 2004	44.43	44.44	43.71	43.85	654,160	-0.47(-1.06%)
Oct 12, 2004	44.10	44.38	44.03	44.32	293,340	-0.05(-0.11%)
Oct 11, 2004	44.35	44.42	44.27	44.37	183,597	+0.04(+0.10%)
Oct 08, 2004	44.45	44.60	44.19	44.33	365,532	-0.12(-0.28%)
Oct 07, 2004	44.69	44.76	44.41	44.45	320,360	-0.35(-0.79%)
Oct 06, 2004	44.49	44.80	44.43	44.80	585,571	+0.38(+0.86%)
Oct 05, 2004	44.42	44.53	44.35	44.42	491,902	+0.00(+0.00%)
Oct 04, 2004	44.56	44.59	44.40	44.42	647,787	+0.09(+0.21%)
Oct 01, 2004	43.88	44.33	43.88	44.33	657,763	+0.62(+1.42%)
Sep 30, 2004	43.57	43.76	43.45	43.71	1,321,346	+0.09(+0.20%)
Sep 29, 2004	43.52	43.66	43.41	43.62	1,018,723	-0.03(-0.07%)
Sep 28, 2004	43.40	43.65	43.29	43.65	561,600	+0.33(+0.77%)
Sep 27, 2004	43.44	43.44	43.19	43.32	480,263	-0.12(-0.28%)
Sep 24, 2004	43.40	43.60	43.35	43.44	673,837	-0.19(-0.43%)
Sep 23, 2004	43.87	43.87	43.56	43.63	495,782	-0.24(-0.54%)
Sep 22, 2004	44.09	44.09	43.79	43.86	987,130	-0.49(-1.11%)
Sep 21, 2004	44.15	44.44	44.06	44.35	795,773	+0.32(+0.72%)
Sep 20, 2004	44.17	44.20	43.96	44.04	642,660	-0.28(-0.64%)
Sep 17, 2004	44.25	44.37	44.12	44.32	417,354	+0.20(+0.46%)
Sep 16, 2004	43.97	44.17	43.96	44.12	240,131	+0.26(+0.59%)
Sep 15, 2004	44.12	44.12	43.82	43.86	304,702	-0.23(-0.52%)
Sep 14, 2004	44.13	44.16	43.99	44.09	402,251	-0.07(-0.15%)
Sep 13, 2004	44.07	44.16	43.96	44.15	684,645	+0.10(+0.23%)
Sep 10, 2004	43.88	44.10	43.73	44.05	385,208	+0.15(+0.35%)
Sep 09, 2004	43.91	44.02	43.73	43.90	1,130,682	+0.04(+0.08%)
Sep 08, 2004	43.94	44.09	43.85	43.86	399,341	-0.21(-0.47%)
Sep 07, 2004	43.94	44.15	43.86	44.07	290,984	+0.41(+0.94%)
Sep 03, 2004	43.84	43.86	43.65	43.66	678,271	-0.20(-0.46%)
Sep 02, 2004	43.32	43.86	43.32	43.86	1,306,520	+0.45(+1.05%)
Sep 01, 2004	43.33	43.48	43.15	43.41	1,261,210	+0.09(+0.20%)
Aug 31, 2004	43.08	43.32	42.90	43.32	1,144,816	+0.40(+0.94%)
Aug 30, 2004	43.23	43.25	42.92	42.92	383,268	-0.30(-0.70%)
Aug 27, 2004	43.20	43.29	43.15	43.22	236,528	+0.08(+0.19%)
Aug 26, 2004	43.09	43.21	43.02	43.14	279,206	+0.04(+0.08%)
Aug 25, 2004	42.85	43.16	42.72	43.11	741,733	+0.27(+0.64%)
Aug 24, 2004	42.95	42.97	42.67	42.83	375,370	+0.10(+0.24%)
Aug 23, 2004	42.98	42.98	42.69	42.73	1,056,828	-0.14(-0.32%)
Aug 20, 2004	42.58	42.98	42.57	42.87	733,835	+0.29(+0.68%)
Aug 19, 2004	42.61	42.67	42.36	42.58	230,709	-0.12(-0.27%)
Aug 18, 2004	42.18	42.70	42.15	42.70	377,171	+0.45(+1.08%)
Aug 17, 2004	42.25	42.41	42.13	42.24	383,822	+0.12(+0.29%)
Aug 16, 2004	41.66	42.18	41.56	42.12	792,170	+0.59(+1.43%)
Aug 13, 2004	41.63	41.68	41.38	41.53	872,953	+0.03(+0.07%)
Aug 12, 2004	41.88	41.91	41.50	41.50	467,792	-0.58(-1.37%)
Aug 11, 2004	41.93	42.07	41.68	42.07	556,611	+0.10(+0.24%)
Aug 10, 2004	41.65	42.05	41.65	41.97	408,902	+0.47(+1.13%)
Aug 09, 2004	41.58	41.74	41.50	41.50	243,872	+0.08(+0.19%)
Aug 06, 2004	41.81	41.93	41.38	41.42	324,655	-0.63(-1.49%)
Aug 05, 2004	42.70	42.70	41.97	42.05	520,308	-0.62(-1.45%)
Aug 04, 2004	42.51	42.79	42.44	42.67	598,735	-0.01(-0.03%)
Aug 03, 2004	42.89	42.93	42.65	42.69	310,522	-0.16(-0.37%)
Aug 02, 2004	42.59	42.96	42.51	42.85	441,603	+0.05(+0.12%)
Jul 30, 2004	42.66	42.80	42.47	42.80	315,926	+0.09(+0.20%)
Jul 29, 2004	42.62	42.76	42.47	42.71	435,922	+0.25(+0.59%)
Jul 28, 2004	42.18	42.56	41.98	42.46	1,023,157	+0.17(+0.39%)
Jul 27, 2004	41.98	42.40	41.98	42.29	1,390,213	+0.31(+0.74%)
Jul 26, 2004	42.19	42.23	41.80	41.98	741,594	-0.06(-0.14%)
Jul 23, 2004	42.20	42.25	42.00	42.04	554,949	-0.22(-0.51%)
Jul 22, 2004	42.20	42.43	41.93	42.25	1,619,398	+0.11(+0.26%)
Jul 21, 2004	42.98	43.08	42.12	42.15	517,121	-0.73(-1.70%)
Jul 20, 2004	42.59	42.88	42.42	42.88	973,273	+0.31(+0.73%)
Jul 19, 2004	42.57	42.70	42.41	42.57	139,256	+0.05(+0.12%)
Jul 16, 2004	42.76	42.77	42.47	42.51	557,581	-0.03(-0.07%)
Jul 15, 2004	42.77	42.80	42.54	42.54	474,166	-0.12(-0.29%)
Jul 14, 2004	42.60	42.91	42.46	42.67	262,717	-0.06(-0.15%)
Jul 13, 2004	42.62	42.75	42.59	42.73	542,062	+0.08(+0.19%)
Jul 12, 2004	42.53	42.74	42.39	42.65	379,526	+0.13(+0.31%)
Jul 09, 2004	42.47	42.62	42.43	42.52	997,384	+0.03(+0.07%)
Jul 08, 2004	42.75	42.75	42.38	42.49	349,735	-0.17(-0.39%)
Jul 07, 2004	42.64	42.83	42.58	42.66	508,530	+0.05(+0.12%)
Jul 06, 2004	42.83	42.83	42.55	42.61	609,681	-0.27(-0.64%)
Jul 02, 2004	42.88	43.01	42.75	42.88	436,615	+0.08(+0.19%)
Jul 01, 2004	43.24	43.37	42.72	42.80	635,177	-0.54(-1.25%)
Jun 30, 2004	43.14	43.39	42.99	43.34	2,093,703	+0.23(+0.54%)
Jun 29, 2004	43.03	43.16	42.98	43.11	888,334	+0.09(+0.22%)
Jun 28, 2004	43.26	43.43	42.96	43.02	641,274	+0.04(+0.08%)
Jun 25, 2004	43.19	43.43	42.98	42.98	850,367	-0.43(-0.98%)
Jun 24, 2004	43.42	43.63	43.40	43.41	1,082,323	-0.12(-0.28%)
Jun 23, 2004	43.16	43.57	43.08	43.53	553,563	+0.32(+0.73%)
Jun 22, 2004	43.00	43.21	42.83	43.21	639,473	+0.18(+0.42%)
Jun 21, 2004	43.16	43.25	42.98	43.03	2,501,774	-0.10(-0.23%)
Jun 18, 2004	42.99	43.28	42.89	43.14	536,104	+0.14(+0.32%)
Jun 17, 2004	42.95	43.06	42.76	43.00	261,470	+0.01(+0.02%)
Jun 16, 2004	42.95	43.03	42.82	42.99	296,249	+0.14(+0.32%)
Jun 15, 2004	42.91	43.06	42.75	42.85	471,672	+0.27(+0.64%)
Jun 14, 2004	42.93	42.93	42.55	42.58	446,176	-0.50(-1.16%)
Jun 10, 2004	42.99	43.08	42.95	43.08	482,202	+0.22(+0.51%)
Jun 09, 2004	43.14	43.16	42.84	42.86	355,416	-0.32(-0.75%)
Jun 08, 2004	43.13	43.22	43.00	43.19	512,964	-0.01(-0.03%)
Jun 07, 2004	42.70	43.21	42.70	43.20	390,750	+0.63(+1.47%)
Jun 04, 2004	42.58	42.74	42.49	42.57	460,309	+0.22(+0.53%)
Jun 03, 2004	42.59	42.64	42.35	42.35	351,814	-0.32(-0.74%)
Jun 02, 2004	42.71	42.80	42.49	42.67	2,417,665	+0.14(+0.32%)
Jun 01, 2004	42.52	42.57	42.28	42.53	711,110	+0.09(+0.22%)
May 28, 2004	42.51	42.57	42.37	42.44	899,003	-0.04(-0.10%)
May 27, 2004	42.54	42.67	42.25	42.48	422,066	+0.11(+0.26%)
May 26, 2004	42.15	42.41	42.12	42.37	1,075,118	+0.15(+0.36%)
May 25, 2004	41.53	42.25	41.41	42.22	502,433	+0.70(+1.69%)
May 24, 2004	41.18	41.76	41.18	41.52	502,571	+0.09(+0.23%)
May 21, 2004	41.47	41.66	41.30	41.42	454,490	+0.08(+0.19%)
May 20, 2004	41.24	41.38	41.15	41.35	580,999	+0.26(+0.63%)
May 19, 2004	41.55	41.81	41.09	41.09	911,612	-0.18(-0.44%)
May 18, 2004	41.19	41.33	41.14	41.27	564,232	+0.30(+0.74%)
May 17, 2004	41.11	41.17	40.85	40.96	345,024	-0.47(-1.13%)
May 14, 2004	41.42	41.64	41.14	41.43	206,737	+0.12(+0.28%)
May 13, 2004	41.26	41.65	41.14	41.32	380,081	-0.04(-0.09%)
May 12, 2004	41.10	41.35	40.59	41.35	772,771	+0.14(+0.35%)
May 11, 2004	40.98	41.21	40.98	41.21	390,750	+0.33(+0.81%)
May 10, 2004	41.24	41.24	40.54	40.88	625,616	-0.58(-1.41%)
May 07, 2004	42.11	42.31	41.46	41.46	578,227	-0.79(-1.88%)
May 06, 2004	42.37	42.48	41.97	42.25	1,219,502	-0.46(-1.08%)
May 05, 2004	42.59	42.77	42.56	42.72	550,653	+0.12(+0.29%)
May 04, 2004	42.44	42.89	42.34	42.59	2,716,687	+0.19(+0.44%)

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.