Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	20.98	21.35	20.83	21.33	1,902,020	+0.38(+1.81%)
Apr 28, 2005	21.20	21.25	20.93	20.95	1,660,846	-0.26(-1.21%)
Apr 27, 2005	20.93	21.30	20.78	21.20	2,171,649	+0.18(+0.86%)
Apr 26, 2005	21.13	21.21	21.01	21.02	1,862,058	-0.17(-0.82%)
Apr 25, 2005	21.08	21.23	20.95	21.20	2,119,247	+0.16(+0.76%)
Apr 22, 2005	20.94	21.16	20.88	21.04	2,363,375	+0.10(+0.46%)
Apr 21, 2005	20.89	21.06	20.43	20.94	3,602,674	+0.06(+0.28%)
Apr 20, 2005	21.18	21.20	20.86	20.88	2,574,382	-0.37(-1.75%)
Apr 19, 2005	21.35	21.43	21.20	21.25	3,036,359	+0.17(+0.79%)
Apr 18, 2005	20.77	21.15	20.68	21.09	2,840,746	+0.33(+1.61%)
Apr 15, 2005	20.52	21.48	20.48	20.75	5,162,915	+0.48(+2.38%)
Apr 14, 2005	20.62	20.69	20.27	20.27	2,992,043	-0.41(-1.99%)
Apr 13, 2005	20.77	20.82	20.61	20.68	2,315,949	-0.12(-0.56%)
Apr 12, 2005	20.50	20.93	20.36	20.80	2,487,305	+0.24(+1.19%)
Apr 11, 2005	20.52	20.68	20.46	20.55	1,847,286	-0.01(-0.06%)
Apr 08, 2005	20.71	20.76	20.53	20.57	1,388,107	-0.14(-0.65%)
Apr 07, 2005	20.68	20.82	20.60	20.70	1,379,400	+0.00(+0.00%)
Apr 06, 2005	20.54	20.78	20.52	20.70	1,944,004	+0.28(+1.39%)
Apr 05, 2005	20.57	20.73	20.42	20.42	2,149,102	-0.15(-0.75%)
Apr 04, 2005	20.70	20.80	20.41	20.57	2,829,861	-0.01(-0.06%)
Apr 01, 2005	21.08	21.19	20.49	20.59	3,233,217	-0.28(-1.36%)
Mar 31, 2005	20.81	21.00	20.73	20.87	2,379,547	+0.13(+0.62%)
Mar 30, 2005	20.42	20.80	20.28	20.74	1,862,213	+0.42(+2.06%)
Mar 29, 2005	20.34	20.58	20.30	20.32	2,078,352	-0.10(-0.47%)
Mar 28, 2005	20.39	20.58	20.35	20.42	1,787,420	+0.17(+0.83%)
Mar 24, 2005	20.50	20.53	20.25	20.25	1,931,253	+0.01(+0.03%)
Mar 23, 2005	19.97	20.42	19.94	20.25	3,868,882	-0.13(-0.66%)
Mar 22, 2005	20.69	20.84	20.34	20.38	1,828,471	-0.35(-1.71%)
Mar 21, 2005	20.84	20.88	20.54	20.73	2,019,574	-0.10(-0.49%)
Mar 18, 2005	21.00	21.07	20.68	20.84	3,682,598	-0.06(-0.31%)
Mar 17, 2005	21.01	21.01	20.76	20.90	1,527,587	-0.01(-0.03%)
Mar 16, 2005	21.25	21.25	20.84	20.91	2,415,310	-0.33(-1.57%)
Mar 15, 2005	21.35	21.40	21.15	21.24	1,767,983	-0.01(-0.06%)
Mar 14, 2005	21.10	21.31	21.04	21.25	2,030,770	+0.15(+0.70%)
Mar 11, 2005	21.38	21.40	21.03	21.11	1,800,948	-0.24(-1.14%)
Mar 10, 2005	21.34	21.43	21.15	21.35	2,263,702	+0.01(+0.03%)
Mar 09, 2005	21.70	21.72	21.34	21.34	1,831,891	-0.48(-2.21%)
Mar 08, 2005	21.79	21.87	21.59	21.83	1,628,970	-0.06(-0.29%)
Mar 07, 2005	21.79	21.90	21.77	21.89	1,930,165	+0.12(+0.56%)
Mar 04, 2005	21.59	21.79	21.57	21.77	1,593,517	+0.24(+1.14%)
Mar 03, 2005	21.52	21.64	21.40	21.52	1,743,259	-0.02(-0.09%)
Mar 02, 2005	21.22	21.58	21.13	21.54	2,525,712	+0.17(+0.81%)
Mar 01, 2005	21.18	21.38	21.15	21.37	3,095,448	+0.15(+0.70%)
Feb 28, 2005	21.18	21.25	21.01	21.22	1,987,542	+0.04(+0.18%)
Feb 25, 2005	21.02	21.25	20.88	21.18	1,977,591	+0.01(+0.03%)
Feb 24, 2005	20.89	21.23	20.88	21.18	2,314,238	+0.27(+1.29%)
Feb 23, 2005	20.68	20.98	20.65	20.91	2,394,474	+0.17(+0.81%)
Feb 22, 2005	21.04	21.09	20.73	20.74	2,292,314	-0.44(-2.06%)
Feb 18, 2005	21.55	21.55	21.18	21.18	2,006,357	-0.32(-1.47%)
Feb 17, 2005	21.54	21.56	21.13	21.49	2,877,443	-0.15(-0.71%)
Feb 16, 2005	21.83	21.83	21.63	21.65	2,195,284	-0.13(-0.59%)
Feb 15, 2005	21.79	21.79	21.64	21.78	2,020,352	+0.06(+0.27%)
Feb 14, 2005	21.76	21.76	21.61	21.72	2,134,175	-0.01(-0.06%)
Feb 11, 2005	21.85	21.85	21.65	21.73	3,009,925	-0.07(-0.32%)
Feb 10, 2005	21.77	21.83	21.64	21.80	2,345,649	+0.08(+0.38%)
Feb 09, 2005	21.80	21.85	21.67	21.72	2,041,655	-0.12(-0.53%)
Feb 08, 2005	21.78	21.86	21.71	21.83	1,423,249	+0.00(+0.00%)
Feb 07, 2005	21.72	21.87	21.70	21.83	1,529,142	+0.02(+0.09%)
Feb 04, 2005	21.68	21.81	21.54	21.81	2,458,694	+0.19(+0.86%)
Feb 03, 2005	21.61	21.74	21.53	21.63	2,149,569	+0.01(+0.06%)
Feb 02, 2005	21.67	21.73	21.49	21.61	2,830,639	-0.07(-0.33%)
Feb 01, 2005	21.49	21.78	21.39	21.69	3,886,608	+0.19(+0.90%)
Jan 31, 2005	21.29	21.51	21.23	21.49	3,070,257	+0.46(+2.20%)
Jan 28, 2005	21.24	21.25	20.79	21.03	3,027,185	-0.15(-0.70%)
Jan 27, 2005	21.13	21.36	21.04	21.18	3,149,560	-0.15(-0.69%)
Jan 26, 2005	21.35	21.43	21.25	21.33	2,999,507	-0.03(-0.12%)
Jan 25, 2005	21.44	21.54	21.29	21.35	4,050,501	+0.14(+0.67%)
Jan 24, 2005	21.18	21.51	21.09	21.21	3,858,153	+0.29(+1.38%)
Jan 21, 2005	20.59	21.22	20.51	20.92	6,393,040	+0.53(+2.62%)
Jan 20, 2005	20.26	20.48	20.26	20.39	2,479,841	-0.02(-0.09%)
Jan 19, 2005	20.32	20.52	20.32	20.41	1,630,991	-0.14(-0.69%)
Jan 18, 2005	20.39	20.57	20.02	20.55	3,158,734	+0.17(+0.82%)
Jan 14, 2005	20.34	20.43	20.13	20.38	3,053,619	+0.01(+0.06%)
Jan 13, 2005	20.52	20.59	20.31	20.37	1,744,970	-0.28(-1.34%)
Jan 12, 2005	20.79	20.79	20.59	20.64	2,267,123	-0.15(-0.71%)
Jan 11, 2005	20.77	20.86	20.60	20.79	2,048,341	+0.02(+0.09%)
Jan 10, 2005	20.82	20.89	20.64	20.77	2,249,708	-0.10(-0.46%)
Jan 07, 2005	21.11	21.15	20.86	20.87	2,403,804	-0.21(-1.01%)
Jan 06, 2005	21.19	21.34	21.05	21.08	2,435,836	-0.19(-0.91%)
Jan 05, 2005	21.50	21.52	21.26	21.27	1,621,662	-0.14(-0.66%)
Jan 04, 2005	21.45	21.54	21.20	21.42	2,606,103	-0.09(-0.42%)
Jan 03, 2005	21.79	21.88	21.44	21.51	2,236,646	-0.30(-1.36%)
Dec 31, 2004	21.73	21.91	21.66	21.80	1,298,231	+0.05(+0.24%)
Dec 30, 2004	21.78	21.86	21.70	21.75	1,019,894	-0.08(-0.38%)
Dec 29, 2004	21.92	21.92	21.80	21.83	794,270	-0.03(-0.15%)
Dec 28, 2004	21.90	21.99	21.74	21.87	779,498	+0.13(+0.59%)
Dec 27, 2004	21.83	21.93	21.70	21.74	727,096	-0.09(-0.41%)
Dec 23, 2004	21.94	21.94	21.67	21.83	1,037,776	-0.04(-0.18%)
Dec 22, 2004	21.87	22.02	21.79	21.87	1,545,002	-0.08(-0.38%)
Dec 21, 2004	21.74	21.95	21.67	21.95	2,188,132	+0.40(+1.85%)
Dec 20, 2004	21.64	21.84	21.54	21.55	2,727,234	+0.15(+0.72%)
Dec 17, 2004	21.11	21.40	21.09	21.40	2,669,857	+0.12(+0.54%)
Dec 16, 2004	21.40	21.40	21.14	21.28	1,678,106	-0.08(-0.39%)
Dec 15, 2004	21.50	21.50	21.26	21.36	1,506,595	-0.04(-0.18%)
Dec 14, 2004	21.54	21.55	21.29	21.40	1,782,133	-0.01(-0.03%)
Dec 13, 2004	21.40	21.49	21.23	21.41	1,401,636	+0.20(+0.94%)
Dec 10, 2004	21.51	21.51	21.02	21.21	1,454,971	+0.07(+0.33%)
Dec 09, 2004	21.25	21.29	21.00	21.14	1,415,941	-0.10(-0.45%)
Dec 08, 2004	21.29	21.34	21.13	21.24	1,584,032	+0.10(+0.46%)
Dec 07, 2004	21.64	21.66	21.12	21.14	1,733,307	-0.41(-1.91%)
Dec 06, 2004	21.55	21.63	21.47	21.55	1,238,521	-0.01(-0.06%)
Dec 03, 2004	21.74	21.74	21.36	21.56	2,421,219	-0.17(-0.80%)
Dec 02, 2004	21.79	21.84	21.65	21.74	1,201,357	-0.08(-0.38%)
Dec 01, 2004	21.56	21.83	21.47	21.82	1,591,651	+0.41(+1.92%)
Nov 30, 2004	21.43	21.48	21.20	21.41	1,968,727	+0.01(+0.06%)
Nov 29, 2004	21.36	21.51	21.22	21.40	1,689,613	+0.04(+0.18%)
Nov 26, 2004	21.28	21.49	21.28	21.36	573,622	-0.22(-1.01%)
Nov 24, 2004	21.57	21.69	21.49	21.58	1,256,403	+0.01(+0.06%)
Nov 23, 2004	21.69	21.70	21.37	21.56	1,298,387	-0.08(-0.36%)
Nov 22, 2004	21.48	21.64	21.29	21.64	1,554,177	+0.29(+1.36%)
Nov 19, 2004	21.65	21.65	21.18	21.35	1,627,415	-0.30(-1.37%)
Nov 18, 2004	21.94	21.96	21.58	21.65	1,493,067	-0.22(-1.00%)
Nov 17, 2004	21.92	21.99	21.78	21.87	1,078,516	+0.06(+0.27%)
Nov 16, 2004	22.03	22.06	21.77	21.81	859,889	-0.22(-0.99%)
Nov 15, 2004	21.99	22.08	21.88	22.03	1,241,164	+0.01(+0.03%)
Nov 12, 2004	21.84	22.03	21.68	22.02	1,181,920	+0.26(+1.21%)
Nov 11, 2004	21.72	21.76	21.56	21.76	1,115,213	+0.14(+0.65%)
Nov 10, 2004	21.71	21.72	21.58	21.61	1,092,511	+0.03(+0.15%)
Nov 09, 2004	21.65	21.75	21.55	21.58	1,219,239	-0.03(-0.12%)
Nov 08, 2004	21.35	21.70	21.35	21.61	3,088,139	-0.17(-0.80%)
Nov 05, 2004	22.19	22.19	21.70	21.78	2,784,768	-0.38(-1.71%)
Nov 04, 2004	21.67	22.18	21.56	22.16	2,258,882	+0.49(+2.25%)
Nov 03, 2004	21.77	21.77	21.54	21.67	1,291,545	+0.20(+0.93%)
Nov 02, 2004	21.42	21.72	21.32	21.47	2,280,807	+0.00(+0.00%)
Nov 01, 2004	21.69	21.69	21.42	21.47	1,452,638	-0.13(-0.60%)
Oct 29, 2004	21.46	21.63	21.43	21.60	1,512,659	+0.05(+0.24%)
Oct 28, 2004	21.31	21.59	21.31	21.55	1,358,563	+0.06(+0.30%)
Oct 27, 2004	21.24	21.51	21.13	21.49	1,666,600	+0.15(+0.72%)
Oct 26, 2004	21.14	21.35	21.03	21.33	2,093,124	+0.28(+1.34%)
Oct 25, 2004	20.77	21.07	20.58	21.05	2,413,445	+0.30(+1.43%)
Oct 22, 2004	20.86	20.88	20.70	20.75	1,571,592	+0.01(+0.03%)
Oct 21, 2004	20.77	20.98	20.55	20.75	1,888,181	+0.03(+0.12%)
Oct 20, 2004	20.79	20.82	20.52	20.72	1,825,205	-0.07(-0.34%)
Oct 19, 2004	21.11	21.15	20.69	20.79	2,149,880	-0.32(-1.49%)
Oct 18, 2004	21.00	21.15	20.83	21.11	2,897,968	+0.28(+1.36%)
Oct 15, 2004	20.39	20.95	20.37	20.82	3,030,450	+0.64(+3.15%)
Oct 14, 2004	20.35	20.52	20.19	20.19	2,159,520	-0.10(-0.51%)
Oct 13, 2004	20.47	20.47	20.16	20.29	1,313,470	-0.08(-0.41%)
Oct 12, 2004	20.42	20.46	20.24	20.37	1,973,237	-0.14(-0.66%)
Oct 11, 2004	20.52	20.53	20.44	20.51	923,021	+0.05(+0.25%)
Oct 08, 2004	20.32	20.54	20.29	20.46	1,239,920	+0.08(+0.38%)
Oct 07, 2004	20.45	20.54	20.35	20.38	1,780,111	-0.17(-0.81%)
Oct 06, 2004	20.48	20.57	20.39	20.55	1,068,409	+0.07(+0.35%)
Oct 05, 2004	20.39	20.53	20.28	20.48	878,704	+0.05(+0.25%)
Oct 04, 2004	20.57	20.57	20.41	20.43	970,758	-0.01(-0.06%)
Oct 01, 2004	20.32	20.51	20.23	20.44	1,390,284	+0.12(+0.57%)
Sep 30, 2004	20.12	20.52	19.99	20.32	2,435,680	+0.34(+1.71%)
Sep 29, 2004	19.94	19.98	19.82	19.98	1,246,607	-0.04(-0.19%)
Sep 28, 2004	20.03	20.10	19.88	20.02	874,039	+0.11(+0.55%)
Sep 27, 2004	20.02	20.10	19.86	19.91	979,932	-0.10(-0.48%)
Sep 24, 2004	19.89	20.07	19.87	20.01	842,629	+0.09(+0.45%)
Sep 23, 2004	20.14	20.14	19.83	19.92	1,309,738	-0.21(-1.02%)
Sep 22, 2004	20.23	20.25	20.08	20.12	1,232,768	-0.21(-1.01%)
Sep 21, 2004	20.35	20.36	20.17	20.33	1,602,847	+0.05(+0.22%)
Sep 20, 2004	20.47	20.50	20.23	20.28	1,084,425	-0.25(-1.22%)
Sep 17, 2004	20.53	20.57	20.43	20.53	1,651,050	+0.09(+0.44%)
Sep 16, 2004	20.42	20.48	20.37	20.44	1,479,694	+0.12(+0.57%)
Sep 15, 2004	20.48	20.51	20.33	20.33	1,237,432	-0.07(-0.35%)
Sep 14, 2004	20.29	20.43	20.29	20.40	1,695,988	+0.04(+0.19%)
Sep 13, 2004	20.26	20.37	20.16	20.36	1,491,512	+0.15(+0.73%)
Sep 10, 2004	20.23	20.25	20.06	20.21	1,170,880	-0.02(-0.10%)
Sep 09, 2004	20.19	20.28	20.17	20.23	1,544,691	+0.08(+0.38%)
Sep 08, 2004	20.26	20.28	20.14	20.15	1,342,703	-0.14(-0.67%)
Sep 07, 2004	20.32	20.41	20.25	20.29	1,736,573	+0.06(+0.32%)
Sep 03, 2004	20.26	20.28	20.16	20.23	984,752	-0.02(-0.10%)
Sep 02, 2004	20.10	20.25	20.03	20.25	855,846	+0.11(+0.54%)
Sep 01, 2004	20.13	20.25	19.98	20.14	1,147,245	-0.03(-0.13%)
Aug 31, 2004	20.10	20.16	19.97	20.16	1,441,598	+0.14(+0.71%)
Aug 30, 2004	20.26	20.29	19.98	20.02	1,635,345	-0.24(-1.21%)
Aug 27, 2004	20.43	20.43	20.25	20.26	1,424,804	-0.28(-1.35%)
Aug 26, 2004	20.36	20.59	20.30	20.54	2,175,536	+0.15(+0.76%)
Aug 25, 2004	20.24	20.41	20.17	20.39	1,192,805	+0.17(+0.83%)
Aug 24, 2004	20.14	20.25	20.09	20.22	1,082,248	+0.08(+0.38%)
Aug 23, 2004	20.10	20.26	20.07	20.14	1,165,904	+0.04(+0.22%)
Aug 20, 2004	19.92	20.10	19.86	20.10	1,490,890	+0.18(+0.90%)
Aug 19, 2004	19.89	19.99	19.74	19.92	1,590,252	-0.08(-0.42%)
Aug 18, 2004	19.79	20.02	19.76	20.00	1,666,755	+0.21(+1.07%)
Aug 17, 2004	19.77	19.94	19.70	19.79	1,847,752	+0.10(+0.52%)
Aug 16, 2004	19.45	19.69	19.42	19.69	1,637,211	+0.21(+1.09%)
Aug 13, 2004	19.51	19.56	19.35	19.47	1,430,713	-0.10(-0.53%)
Aug 12, 2004	19.51	19.68	19.47	19.58	1,664,267	-0.04(-0.20%)
Aug 11, 2004	19.29	19.61	19.22	19.61	2,629,739	+0.33(+1.70%)
Aug 10, 2004	19.23	19.33	19.14	19.29	1,573,303	+0.15(+0.81%)
Aug 09, 2004	19.13	19.24	19.07	19.13	1,190,784	+0.00(+0.00%)
Aug 06, 2004	19.18	19.36	19.09	19.13	1,568,793	-0.20(-1.03%)
Aug 05, 2004	19.51	19.62	19.28	19.33	1,409,721	-0.22(-1.12%)
Aug 04, 2004	19.45	19.58	19.34	19.55	1,662,401	+0.06(+0.33%)
Aug 03, 2004	19.53	19.60	19.43	19.49	1,616,375	-0.13(-0.66%)
Aug 02, 2004	19.36	19.64	19.26	19.61	2,102,143	+0.21(+1.06%)
Jul 30, 2004	19.63	19.64	19.28	19.41	2,857,695	-0.18(-0.92%)
Jul 29, 2004	19.35	19.68	19.33	19.59	2,028,282	+0.24(+1.23%)
Jul 28, 2004	19.29	19.42	19.17	19.35	1,687,903	+0.01(+0.03%)
Jul 27, 2004	19.16	19.38	19.16	19.34	2,328,078	+0.31(+1.62%)
Jul 26, 2004	18.88	19.11	18.88	19.04	2,192,330	+0.17(+0.92%)
Jul 23, 2004	18.89	18.89	18.75	18.86	1,348,145	-0.03(-0.17%)
Jul 22, 2004	18.83	18.95	18.65	18.89	1,902,175	-0.04(-0.20%)
Jul 21, 2004	19.25	19.26	18.88	18.93	1,407,233	-0.19(-0.98%)
Jul 20, 2004	18.97	19.18	18.82	19.12	2,091,880	+0.21(+1.12%)
Jul 19, 2004	18.84	19.00	18.70	18.91	1,627,104	+0.20(+1.07%)
Jul 16, 2004	19.27	19.27	18.68	18.71	2,078,041	-0.23(-1.22%)
Jul 15, 2004	18.84	18.96	18.66	18.94	2,473,155	+0.12(+0.65%)
Jul 14, 2004	18.84	19.04	18.74	18.82	1,606,112	-0.19(-0.98%)
Jul 13, 2004	19.16	19.18	18.96	19.00	1,845,420	-0.06(-0.30%)
Jul 12, 2004	18.95	19.11	18.93	19.06	1,475,496	+0.15(+0.78%)
Jul 09, 2004	19.09	19.11	18.91	18.91	1,386,863	-0.08(-0.41%)
Jul 08, 2004	19.21	19.28	18.99	18.99	1,250,805	-0.22(-1.14%)
Jul 07, 2004	18.98	19.27	18.98	19.21	1,750,101	+0.19(+0.98%)
Jul 06, 2004	19.13	19.20	19.02	19.02	1,217,840	-0.10(-0.54%)
Jul 02, 2004	19.15	19.25	19.09	19.13	1,583,410	+0.05(+0.24%)
Jul 01, 2004	19.23	19.29	19.02	19.08	2,036,523	-0.14(-0.74%)
Jun 30, 2004	19.13	19.29	19.07	19.22	3,450,288	+0.21(+1.08%)
Jun 29, 2004	19.24	19.24	19.02	19.02	1,841,377	-0.22(-1.14%)
Jun 28, 2004	19.39	19.51	19.24	19.24	2,031,548	-0.06(-0.30%)
Jun 25, 2004	19.49	19.54	19.29	19.29	2,894,236	-0.13(-0.66%)
Jun 24, 2004	19.56	19.67	19.42	19.42	2,004,802	-0.10(-0.49%)
Jun 23, 2004	19.50	19.60	19.35	19.52	1,832,358	+0.04(+0.20%)
Jun 22, 2004	19.35	19.57	19.31	19.48	2,688,050	+0.19(+1.00%)
Jun 21, 2004	19.33	19.47	19.23	19.29	1,917,414	+0.03(+0.13%)
Jun 18, 2004	19.29	19.42	19.14	19.26	3,048,799	-0.03(-0.17%)
Jun 17, 2004	19.29	19.40	19.13	19.29	1,809,034	+0.00(+0.00%)
Jun 16, 2004	19.53	19.53	19.29	19.29	2,663,170	-0.14(-0.69%)
Jun 15, 2004	19.54	19.70	19.34	19.43	3,335,688	+0.12(+0.60%)
Jun 14, 2004	19.69	19.69	19.31	19.31	2,106,963	-0.37(-1.89%)
Jun 10, 2004	19.72	19.72	19.57	19.69	1,788,819	+0.14(+0.72%)
Jun 09, 2004	19.87	19.89	19.52	19.54	2,213,944	-0.33(-1.65%)
Jun 08, 2004	19.88	19.94	19.78	19.87	1,926,588	-0.08(-0.42%)
Jun 07, 2004	19.71	19.97	19.71	19.96	1,463,678	+0.32(+1.64%)
Jun 04, 2004	19.74	19.76	19.58	19.63	2,505,187	+0.09(+0.46%)
Jun 03, 2004	19.84	19.85	19.54	19.54	3,683,376	-0.30(-1.49%)
Jun 02, 2004	19.94	19.96	19.83	19.84	3,358,701	-0.10(-0.48%)
Jun 01, 2004	20.00	20.13	19.81	19.94	3,306,766	-0.26(-1.30%)
May 28, 2004	19.94	20.24	19.81	20.20	2,196,062	+0.01(+0.06%)
May 27, 2004	20.68	20.72	20.13	20.19	4,151,106	-0.55(-2.64%)
May 26, 2004	20.35	20.75	20.32	20.73	3,229,640	+0.27(+1.32%)
May 25, 2004	20.23	20.48	20.08	20.46	1,959,709	+0.26(+1.31%)
May 24, 2004	20.28	20.42	20.07	20.20	2,214,255	-0.07(-0.35%)
May 21, 2004	20.03	20.44	19.95	20.27	3,924,083	+0.36(+1.81%)
May 20, 2004	19.66	20.11	19.60	19.91	2,729,100	+0.21(+1.08%)
May 19, 2004	19.90	20.13	19.69	19.70	2,768,130	-0.03(-0.13%)
May 18, 2004	19.29	19.79	19.29	19.72	3,059,528	+0.47(+2.44%)
May 17, 2004	19.40	19.41	19.15	19.25	2,017,709	-0.26(-1.35%)
May 14, 2004	19.29	19.63	19.29	19.52	2,387,166	+0.15(+0.76%)
May 13, 2004	19.16	19.54	19.13	19.37	3,521,661	+0.13(+0.67%)
May 12, 2004	18.72	19.30	18.72	19.24	2,612,945	+0.42(+2.22%)
May 11, 2004	18.82	18.97	18.73	18.82	3,496,937	-0.06(-0.34%)
May 10, 2004	18.91	19.05	18.68	18.89	2,868,580	-0.10(-0.51%)
May 07, 2004	19.29	19.35	18.91	18.98	2,961,411	-0.36(-1.86%)
May 06, 2004	19.41	19.52	19.20	19.34	2,909,164	-0.26(-1.31%)
May 05, 2004	19.49	19.69	19.49	19.60	3,176,305	+0.21(+1.09%)
May 04, 2004	19.29	19.56	19.20	19.39	2,684,629	+0.01(+0.03%)

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.