Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	29.12	29.21	27.70	28.55	8,103,111	-0.58(-1.98%)
Apr 28, 2005	29.47	29.82	29.11	29.13	3,669,305	-0.51(-1.72%)
Apr 27, 2005	29.45	30.41	29.03	29.64	7,342,944	+0.05(+0.16%)
Apr 26, 2005	29.73	29.89	29.47	29.59	2,732,599	-0.29(-0.98%)
Apr 25, 2005	29.41	29.94	29.31	29.89	3,582,286	+0.74(+2.55%)
Apr 22, 2005	29.90	29.92	28.91	29.14	4,631,849	-0.82(-2.72%)
Apr 21, 2005	29.81	30.11	29.61	29.96	3,779,162	+0.57(+1.94%)
Apr 20, 2005	30.21	30.61	29.33	29.39	5,555,052	-0.94(-3.09%)
Apr 19, 2005	30.56	30.74	30.27	30.32	3,702,645	-0.05(-0.16%)
Apr 18, 2005	30.01	30.42	29.84	30.37	4,241,097	+0.47(+1.56%)
Apr 15, 2005	30.79	30.89	29.74	29.90	6,824,664	-0.88(-2.86%)
Apr 14, 2005	31.19	31.44	30.77	30.79	4,296,276	-0.32(-1.04%)
Apr 13, 2005	31.52	31.52	30.97	31.11	2,559,561	-0.43(-1.35%)
Apr 12, 2005	30.98	31.70	30.95	31.54	3,905,356	+0.51(+1.64%)
Apr 11, 2005	30.90	31.25	30.82	31.03	3,851,678	+0.28(+0.90%)
Apr 08, 2005	31.13	31.28	30.70	30.75	4,505,155	-0.46(-1.48%)
Apr 07, 2005	30.44	31.30	30.00	31.21	6,048,827	+0.85(+2.81%)
Apr 06, 2005	30.56	30.70	30.28	30.36	2,842,290	-0.10(-0.32%)
Apr 05, 2005	30.56	30.56	30.39	30.46	3,994,543	-0.05(-0.18%)
Apr 04, 2005	30.57	30.70	30.11	30.51	3,902,856	-0.07(-0.22%)
Apr 01, 2005	31.22	31.22	30.42	30.58	5,096,451	-0.40(-1.28%)
Mar 31, 2005	30.59	31.21	30.59	30.97	3,626,462	+0.19(+0.60%)
Mar 30, 2005	30.29	30.89	30.29	30.79	3,185,365	+0.52(+1.70%)
Mar 29, 2005	30.83	30.99	30.10	30.27	4,430,972	-0.62(-2.02%)
Mar 28, 2005	30.38	31.04	30.20	30.89	3,893,354	+0.56(+1.86%)
Mar 24, 2005	30.29	30.50	30.01	30.33	3,478,930	+0.29(+0.96%)
Mar 23, 2005	29.99	30.25	29.84	30.04	6,300,382	-0.13(-0.44%)
Mar 22, 2005	30.38	30.80	30.10	30.17	3,722,150	-0.03(-0.10%)
Mar 21, 2005	30.47	30.57	30.13	30.20	4,158,079	-0.41(-1.33%)
Mar 18, 2005	31.27	31.34	30.47	30.61	7,001,036	-0.65(-2.07%)
Mar 17, 2005	31.16	31.43	30.74	31.26	2,687,256	+0.12(+0.39%)
Mar 16, 2005	31.43	31.55	30.93	31.14	3,957,034	-0.38(-1.22%)
Mar 15, 2005	31.84	31.85	31.51	31.52	2,918,973	-0.27(-0.85%)
Mar 14, 2005	31.84	31.98	31.53	31.79	3,311,893	+0.02(+0.08%)
Mar 11, 2005	32.10	32.33	31.75	31.77	3,765,326	-0.44(-1.38%)
Mar 10, 2005	31.82	32.39	31.76	32.21	3,155,525	+0.51(+1.61%)
Mar 09, 2005	31.91	32.09	31.59	31.70	4,517,491	-0.39(-1.22%)
Mar 08, 2005	32.09	32.15	31.86	32.09	3,587,120	+0.06(+0.19%)
Mar 07, 2005	31.97	32.26	31.87	32.03	4,133,407	+0.06(+0.19%)
Mar 04, 2005	31.70	32.08	31.38	31.97	6,540,768	+0.67(+2.13%)
Mar 03, 2005	31.76	32.08	31.05	31.31	16,005,012	+1.29(+4.30%)
Mar 02, 2005	29.95	30.26	29.70	30.02	5,977,311	+0.07(+0.22%)
Mar 01, 2005	28.85	30.05	28.85	29.95	7,000,369	+1.24(+4.30%)
Feb 28, 2005	28.67	28.94	28.58	28.72	4,924,080	+0.04(+0.15%)
Feb 25, 2005	28.55	28.97	28.36	28.67	11,449,179	+1.14(+4.14%)
Feb 24, 2005	27.89	28.02	27.15	27.53	6,529,932	-0.18(-0.65%)
Feb 23, 2005	27.05	28.06	27.05	27.71	3,262,382	+0.21(+0.76%)
Feb 22, 2005	27.92	28.17	27.38	27.50	3,650,134	-0.47(-1.67%)
Feb 18, 2005	28.18	28.20	27.81	27.97	2,225,155	-0.17(-0.60%)
Feb 17, 2005	28.70	28.73	28.14	28.14	3,467,927	-0.64(-2.23%)
Feb 16, 2005	28.25	28.78	28.24	28.78	2,770,774	+0.35(+1.22%)
Feb 15, 2005	28.10	28.53	28.10	28.43	2,099,294	+0.38(+1.35%)
Feb 14, 2005	28.55	28.56	28.01	28.06	2,199,649	-0.55(-1.91%)
Feb 11, 2005	28.40	28.76	28.04	28.60	2,838,289	+0.11(+0.38%)
Feb 10, 2005	28.28	28.60	28.16	28.49	1,610,686	+0.34(+1.21%)
Feb 09, 2005	28.63	28.70	28.15	28.15	1,878,078	-0.40(-1.41%)
Feb 08, 2005	28.70	28.73	28.34	28.55	3,070,340	-0.08(-0.27%)
Feb 07, 2005	28.79	29.03	28.58	28.63	4,331,450	+0.41(+1.45%)
Feb 04, 2005	28.25	28.32	28.07	28.22	3,547,445	-0.12(-0.42%)
Feb 03, 2005	28.24	28.45	28.12	28.34	4,000,711	+0.10(+0.36%)
Feb 02, 2005	28.34	28.49	28.11	28.24	2,274,332	-0.10(-0.34%)
Feb 01, 2005	28.20	28.61	28.01	28.34	3,085,510	+0.14(+0.49%)
Jan 31, 2005	27.59	28.34	27.47	28.20	4,465,313	+0.83(+3.05%)
Jan 28, 2005	27.59	27.70	27.32	27.37	3,606,458	-0.04(-0.15%)
Jan 27, 2005	27.32	27.50	27.23	27.41	4,077,894	+0.10(+0.35%)
Jan 26, 2005	27.63	27.66	27.25	27.31	4,622,681	-0.32(-1.15%)
Jan 25, 2005	27.59	27.83	27.54	27.63	2,198,649	+0.19(+0.70%)
Jan 24, 2005	27.77	27.98	27.37	27.44	3,875,517	-0.26(-0.95%)
Jan 21, 2005	28.21	28.34	27.62	27.70	3,536,276	-0.48(-1.70%)
Jan 20, 2005	28.49	28.53	28.14	28.18	3,005,992	-0.32(-1.12%)
Jan 19, 2005	28.91	28.96	28.45	28.50	3,835,675	-0.44(-1.53%)
Jan 18, 2005	28.91	29.24	28.61	28.94	3,107,181	-0.04(-0.14%)
Jan 14, 2005	28.64	29.18	28.40	28.99	4,365,958	+0.25(+0.88%)
Jan 13, 2005	28.73	29.02	28.64	28.73	4,049,721	+0.05(+0.17%)
Jan 12, 2005	28.26	28.76	28.23	28.69	4,650,020	+0.43(+1.51%)
Jan 11, 2005	28.16	28.45	28.04	28.26	2,910,138	-0.10(-0.34%)
Jan 10, 2005	27.93	28.61	27.93	28.36	3,230,708	+0.28(+1.00%)
Jan 07, 2005	28.21	28.25	27.59	28.07	4,844,563	-0.13(-0.47%)
Jan 06, 2005	28.79	29.33	28.09	28.21	7,329,441	-0.64(-2.20%)
Jan 05, 2005	28.69	28.96	28.41	28.84	4,711,367	+0.23(+0.80%)
Jan 04, 2005	29.56	29.69	28.57	28.61	5,606,396	-0.94(-3.19%)
Jan 03, 2005	29.93	29.99	29.17	29.56	6,324,221	+0.06(+0.20%)
Dec 31, 2004	29.15	29.66	29.14	29.50	2,943,812	+0.28(+0.96%)
Dec 30, 2004	29.05	29.28	29.00	29.21	2,587,401	+0.19(+0.64%)
Dec 29, 2004	28.50	29.03	28.50	29.03	5,180,470	+0.53(+1.87%)
Dec 28, 2004	28.01	28.61	27.93	28.49	4,279,272	+0.43(+1.52%)
Dec 27, 2004	28.27	28.64	27.97	28.07	3,198,368	+0.03(+0.11%)
Dec 23, 2004	27.95	28.37	27.95	28.04	4,946,585	-0.11(-0.38%)
Dec 22, 2004	27.41	28.34	27.34	28.15	4,428,805	+0.41(+1.49%)
Dec 21, 2004	27.49	27.76	27.34	27.73	4,172,248	+0.33(+1.20%)
Dec 20, 2004	27.47	27.71	27.27	27.40	4,939,584	-0.07(-0.26%)
Dec 17, 2004	27.44	27.74	27.32	27.47	6,637,456	-0.27(-0.97%)
Dec 16, 2004	28.00	28.28	27.71	27.74	4,310,279	-0.26(-0.92%)
Dec 15, 2004	27.98	28.19	27.44	28.00	12,454,899	-0.79(-2.73%)
Dec 14, 2004	28.10	29.16	28.02	28.79	8,990,139	+0.96(+3.45%)
Dec 13, 2004	28.19	28.24	27.53	27.83	6,757,482	-0.17(-0.60%)
Dec 10, 2004	28.46	28.46	27.95	28.00	3,523,773	-0.29(-1.04%)
Dec 09, 2004	28.37	28.48	28.13	28.29	4,534,495	-0.19(-0.65%)
Dec 08, 2004	28.52	28.82	28.46	28.48	3,785,330	-0.02(-0.06%)
Dec 07, 2004	28.52	28.85	28.41	28.49	2,751,937	-0.02(-0.08%)
Dec 06, 2004	28.62	28.91	28.49	28.52	3,440,088	-0.07(-0.23%)
Dec 03, 2004	29.00	29.09	28.49	28.58	4,338,452	-0.42(-1.45%)
Dec 02, 2004	27.89	29.43	27.89	29.00	7,476,140	+0.34(+1.19%)
Dec 01, 2004	27.95	28.73	27.79	28.66	7,351,946	+0.97(+3.51%)
Nov 30, 2004	28.39	28.45	27.61	27.69	7,548,156	-0.97(-3.37%)
Nov 29, 2004	29.33	29.60	28.61	28.66	6,535,934	-0.71(-2.41%)
Nov 26, 2004	29.12	29.39	29.11	29.36	1,387,971	+0.36(+1.24%)
Nov 24, 2004	29.09	29.24	28.80	29.00	4,313,446	+0.20(+0.69%)
Nov 23, 2004	28.97	29.17	28.52	28.81	4,414,135	-0.16(-0.56%)
Nov 22, 2004	28.79	29.30	28.42	28.97	4,672,025	+0.16(+0.56%)
Nov 19, 2004	29.24	29.27	28.64	28.81	5,523,212	-0.53(-1.82%)
Nov 18, 2004	29.81	29.82	29.12	29.34	7,435,631	-0.47(-1.59%)
Nov 17, 2004	30.80	30.89	29.76	29.81	8,552,043	-0.84(-2.74%)
Nov 16, 2004	31.49	31.49	30.58	30.65	6,305,717	-0.89(-2.81%)
Nov 15, 2004	31.04	31.70	30.84	31.54	3,713,981	+0.32(+1.04%)
Nov 12, 2004	30.59	31.28	30.47	31.22	12,567,257	-0.70(-2.18%)
Nov 11, 2004	31.19	31.94	31.16	31.91	5,931,968	+0.60(+1.92%)
Nov 10, 2004	31.19	31.43	30.92	31.31	6,361,229	+0.83(+2.72%)
Nov 09, 2004	30.59	30.73	30.19	30.49	3,967,537	-0.28(-0.92%)
Nov 08, 2004	30.89	31.14	30.73	30.77	3,387,076	-0.39(-1.25%)
Nov 05, 2004	30.71	31.40	30.65	31.16	6,625,620	+0.62(+2.04%)
Nov 04, 2004	29.87	30.83	29.78	30.53	10,791,368	-0.10(-0.33%)
Nov 03, 2004	30.44	30.71	29.95	30.64	8,987,472	+0.41(+1.35%)
Nov 02, 2004	30.41	30.62	30.06	30.23	6,979,698	+0.15(+0.50%)
Nov 01, 2004	30.39	30.40	29.41	30.08	10,649,003	-0.37(-1.22%)
Oct 29, 2004	30.92	31.31	30.19	30.45	7,188,244	-0.76(-2.44%)
Oct 28, 2004	31.04	31.49	30.47	31.21	4,110,401	+0.17(+0.56%)
Oct 27, 2004	30.61	31.04	30.35	31.04	4,871,068	+0.44(+1.45%)
Oct 26, 2004	30.66	31.03	30.32	30.59	6,195,526	+0.01(+0.02%)
Oct 25, 2004	31.21	31.23	30.53	30.59	5,690,915	-0.78(-2.49%)
Oct 22, 2004	31.49	31.67	31.14	31.37	4,733,205	+0.13(+0.40%)
Oct 21, 2004	31.01	31.71	30.94	31.24	8,641,729	+0.68(+2.22%)
Oct 20, 2004	30.59	30.65	30.14	30.56	6,346,059	-0.02(-0.06%)
Oct 19, 2004	29.96	30.65	29.89	30.58	9,189,183	+0.77(+2.60%)
Oct 18, 2004	29.32	29.96	29.27	29.81	5,254,153	+0.36(+1.22%)
Oct 15, 2004	28.94	29.84	28.84	29.45	5,188,471	+0.65(+2.27%)
Oct 14, 2004	29.11	29.21	28.72	28.79	3,107,681	-0.41(-1.40%)
Oct 13, 2004	29.47	29.74	29.08	29.20	2,751,270	-0.19(-0.65%)
Oct 12, 2004	29.51	29.51	29.14	29.39	2,834,955	-0.15(-0.51%)
Oct 11, 2004	29.83	29.87	29.48	29.54	2,921,474	-0.28(-0.95%)
Oct 08, 2004	29.67	29.96	29.60	29.83	4,875,569	+0.16(+0.53%)
Oct 07, 2004	29.99	30.53	29.50	29.67	6,033,490	-0.32(-1.08%)
Oct 06, 2004	29.66	29.99	29.66	29.99	3,362,237	-0.14(-0.46%)
Oct 05, 2004	30.00	30.48	29.64	30.13	5,510,876	+0.14(+0.46%)
Oct 04, 2004	29.99	30.56	29.96	29.99	6,579,943	+0.75(+2.56%)
Oct 01, 2004	29.06	29.38	29.06	29.24	4,919,246	+0.34(+1.16%)
Sep 30, 2004	28.96	29.19	28.61	28.91	3,811,836	-0.05(-0.19%)
Sep 29, 2004	29.09	29.36	28.92	28.96	4,127,238	-0.25(-0.86%)
Sep 28, 2004	29.09	29.29	28.64	29.21	3,764,492	+0.19(+0.64%)
Sep 27, 2004	29.51	29.51	29.02	29.03	5,123,457	-0.62(-2.10%)
Sep 24, 2004	29.78	29.92	29.24	29.65	3,589,787	-0.05(-0.16%)
Sep 23, 2004	29.32	29.93	29.23	29.70	6,907,349	+0.53(+1.83%)
Sep 22, 2004	29.69	29.83	29.00	29.17	4,878,570	-0.67(-2.23%)
Sep 21, 2004	29.72	30.07	29.60	29.83	3,273,218	+0.14(+0.46%)
Sep 20, 2004	29.54	29.92	29.33	29.69	2,930,643	+0.01(+0.04%)
Sep 17, 2004	29.69	29.84	29.35	29.68	5,347,673	+0.00(+0.00%)
Sep 16, 2004	30.41	30.58	29.68	29.68	5,348,840	-0.77(-2.52%)
Sep 15, 2004	30.96	30.96	30.35	30.45	3,815,003	-0.66(-2.12%)
Sep 14, 2004	30.58	31.19	30.48	31.11	4,936,916	+0.56(+1.83%)
Sep 13, 2004	30.23	30.59	30.08	30.55	4,884,905	+0.21(+0.69%)
Sep 10, 2004	29.89	30.46	29.75	30.34	4,189,085	+0.38(+1.28%)
Sep 09, 2004	30.12	30.20	29.77	29.96	4,248,765	-0.16(-0.54%)
Sep 08, 2004	30.41	30.58	30.10	30.12	4,050,888	-0.43(-1.41%)
Sep 07, 2004	30.52	30.59	29.80	30.55	4,877,903	+0.28(+0.93%)
Sep 03, 2004	29.98	30.46	29.87	30.27	5,476,868	+0.33(+1.10%)
Sep 02, 2004	29.14	29.94	29.11	29.94	6,196,693	+0.77(+2.63%)
Sep 01, 2004	29.54	29.63	29.04	29.17	3,780,162	-0.51(-1.72%)
Aug 31, 2004	29.99	30.24	29.37	29.68	8,993,140	+0.44(+1.52%)
Aug 30, 2004	29.27	29.60	29.13	29.24	3,389,577	-0.31(-1.04%)
Aug 27, 2004	29.02	29.59	28.88	29.54	7,064,050	+0.61(+2.09%)
Aug 26, 2004	28.78	29.12	28.78	28.94	4,332,617	+0.17(+0.60%)
Aug 25, 2004	28.47	28.81	28.43	28.76	2,609,239	+0.29(+1.03%)
Aug 24, 2004	28.82	28.82	28.28	28.47	2,756,104	-0.05(-0.19%)
Aug 23, 2004	28.83	28.84	28.13	28.52	3,681,474	-0.33(-1.14%)
Aug 20, 2004	28.82	29.00	28.53	28.85	6,302,883	-0.04(-0.15%)
Aug 19, 2004	28.58	29.21	28.40	28.90	5,856,285	+0.28(+0.96%)
Aug 18, 2004	28.29	28.66	27.89	28.62	5,234,815	+0.34(+1.19%)
Aug 17, 2004	28.43	28.81	28.27	28.28	6,224,532	-0.01(-0.04%)
Aug 16, 2004	28.19	28.42	27.92	28.30	6,427,410	+0.64(+2.32%)
Aug 13, 2004	27.05	27.73	26.96	27.65	9,551,762	+1.44(+5.49%)
Aug 12, 2004	27.16	27.59	26.21	26.21	6,966,695	-0.83(-3.06%)
Aug 11, 2004	27.55	27.55	26.66	27.04	5,080,281	-0.50(-1.83%)
Aug 10, 2004	27.25	27.65	27.25	27.55	5,377,346	+0.29(+1.08%)
Aug 09, 2004	26.99	27.40	26.99	27.25	3,404,913	+0.18(+0.66%)
Aug 06, 2004	26.99	27.28	26.68	27.07	6,398,404	-0.25(-0.92%)
Aug 05, 2004	27.02	27.67	26.51	27.32	8,843,774	+0.02(+0.07%)
Aug 04, 2004	27.04	27.62	26.93	27.31	3,921,193	+0.12(+0.44%)
Aug 03, 2004	27.23	27.38	26.90	27.19	4,666,190	-0.13(-0.46%)
Aug 02, 2004	27.45	27.65	27.09	27.31	2,897,302	-0.14(-0.50%)
Jul 30, 2004	27.62	27.66	27.35	27.45	6,476,421	+0.40(+1.46%)
Jul 29, 2004	26.63	27.29	26.63	27.05	5,075,280	+0.49(+1.85%)
Jul 28, 2004	26.39	26.75	26.10	26.56	3,494,600	+0.08(+0.32%)
Jul 27, 2004	25.73	26.59	25.72	26.48	3,588,454	+0.76(+2.94%)
Jul 26, 2004	25.95	25.95	25.49	25.72	3,065,172	-0.22(-0.86%)
Jul 23, 2004	26.02	26.24	25.48	25.94	2,816,284	-0.11(-0.41%)
Jul 22, 2004	25.79	26.15	25.52	26.05	4,252,933	+0.14(+0.56%)
Jul 21, 2004	26.06	26.24	25.81	25.91	4,585,506	-0.11(-0.42%)
Jul 20, 2004	25.78	26.04	25.73	26.02	5,371,512	+0.65(+2.58%)
Jul 19, 2004	25.04	25.42	24.99	25.36	5,059,443	+0.44(+1.76%)
Jul 16, 2004	25.31	25.34	24.66	24.92	5,239,983	-0.16(-0.65%)
Jul 15, 2004	25.70	25.76	25.07	25.09	4,224,927	-0.51(-1.99%)
Jul 14, 2004	26.37	26.37	25.47	25.60	4,724,370	-0.85(-3.22%)
Jul 13, 2004	26.35	26.66	26.27	26.45	2,800,447	+0.07(+0.27%)
Jul 12, 2004	26.18	26.40	26.00	26.38	3,154,358	+0.13(+0.50%)
Jul 09, 2004	26.18	26.33	25.92	26.24	5,410,187	+0.06(+0.23%)
Jul 08, 2004	25.16	26.18	25.06	26.18	13,592,482	+1.31(+5.28%)
Jul 07, 2004	24.77	25.15	24.71	24.87	7,184,076	+0.10(+0.39%)
Jul 06, 2004	24.92	25.08	24.61	24.77	5,302,330	-0.31(-1.22%)
Jul 02, 2004	25.34	25.34	24.86	25.08	5,644,405	-0.25(-0.97%)
Jul 01, 2004	25.49	25.72	25.27	25.33	5,383,181	-0.04(-0.14%)
Jun 30, 2004	25.46	25.49	25.19	25.36	4,072,393	-0.01(-0.02%)
Jun 29, 2004	26.14	26.14	25.07	25.37	9,465,577	-0.88(-3.34%)
Jun 28, 2004	26.39	26.54	26.15	26.24	4,593,841	+0.33(+1.27%)
Jun 25, 2004	26.18	26.36	25.73	25.91	7,332,775	-0.24(-0.92%)
Jun 24, 2004	26.99	26.99	26.09	26.15	6,731,810	-0.89(-3.30%)
Jun 23, 2004	26.78	27.09	26.69	27.05	3,883,518	+0.23(+0.87%)
Jun 22, 2004	26.99	27.01	26.39	26.81	6,790,156	-0.17(-0.64%)
Jun 21, 2004	27.26	27.43	26.96	26.99	3,186,365	-0.28(-1.01%)
Jun 18, 2004	27.33	27.46	27.20	27.26	4,488,818	-0.05(-0.18%)
Jun 17, 2004	27.69	27.71	27.26	27.31	6,340,891	-0.31(-1.13%)
Jun 16, 2004	28.01	28.09	27.62	27.62	2,993,823	-0.31(-1.10%)
Jun 15, 2004	28.19	28.35	27.88	27.93	5,608,064	-0.14(-0.51%)
Jun 14, 2004	28.52	28.58	28.00	28.07	3,930,529	-0.44(-1.56%)
Jun 10, 2004	28.80	28.90	28.36	28.52	3,834,841	-0.29(-1.00%)
Jun 09, 2004	29.14	29.29	28.79	28.81	2,783,110	-0.35(-1.19%)
Jun 08, 2004	29.03	29.26	28.74	29.15	2,696,258	+0.16(+0.56%)
Jun 07, 2004	28.61	29.02	28.46	28.99	3,975,539	+0.53(+1.85%)
Jun 04, 2004	28.88	28.91	28.37	28.46	3,789,164	-0.17(-0.61%)
Jun 03, 2004	28.94	29.03	28.64	28.64	7,210,082	+0.06(+0.21%)
Jun 02, 2004	28.76	28.91	28.34	28.58	5,871,621	+0.04(+0.15%)
Jun 01, 2004	28.54	28.93	28.39	28.54	6,411,740	+0.01(+0.02%)
May 28, 2004	28.64	28.68	28.43	28.53	3,223,374	-0.13(-0.44%)
May 27, 2004	28.34	28.76	28.25	28.66	6,318,886	+0.73(+2.60%)
May 26, 2004	28.20	28.21	27.71	27.93	5,033,604	-0.28(-1.00%)
May 25, 2004	27.56	28.25	27.48	28.21	6,473,920	+0.65(+2.35%)
May 24, 2004	27.44	27.77	27.22	27.56	7,195,578	+0.70(+2.59%)
May 21, 2004	26.75	27.16	26.69	26.87	3,806,835	+0.41(+1.56%)
May 20, 2004	26.66	26.75	26.09	26.45	3,262,715	-0.04(-0.14%)
May 19, 2004	26.98	27.27	26.49	26.49	6,156,851	-0.35(-1.32%)
May 18, 2004	26.57	27.02	26.45	26.84	6,580,110	+0.45(+1.70%)
May 17, 2004	25.78	26.60	25.63	26.39	7,310,104	+0.26(+0.99%)
May 14, 2004	25.97	26.57	25.91	26.14	7,295,934	+0.56(+2.21%)
May 13, 2004	25.34	26.18	25.10	25.57	4,266,769	+0.08(+0.31%)
May 12, 2004	25.66	25.76	24.83	25.49	5,322,001	-0.01(-0.05%)
May 11, 2004	25.52	25.90	25.38	25.51	6,673,964	+0.20(+0.81%)
May 10, 2004	24.79	25.37	24.79	25.30	5,749,261	+0.30(+1.20%)
May 07, 2004	24.79	25.55	24.74	25.00	7,231,253	+0.08(+0.34%)
May 06, 2004	24.83	25.04	24.16	24.92	9,273,868	+0.35(+1.42%)
May 05, 2004	24.64	24.89	24.39	24.57	4,886,739	-0.07(-0.29%)
May 04, 2004	24.64	24.89	24.05	24.64	6,912,516	+0.00(+0.00%)

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.