Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	16.16	16.40	15.93	16.38	7,539,360	+0.28(+1.72%)
Apr 28, 2005	16.74	16.88	15.98	16.10	14,792,668	-1.55(-8.79%)
Apr 27, 2005	17.65	17.72	17.06	17.66	3,398,632	-0.10(-0.58%)
Apr 26, 2005	18.04	18.04	17.75	17.76	2,089,824	-0.28(-1.56%)
Apr 25, 2005	17.99	18.23	17.91	18.04	2,983,856	+0.19(+1.08%)
Apr 22, 2005	18.01	18.16	17.79	17.85	2,636,607	-0.14(-0.81%)
Apr 21, 2005	18.02	18.12	17.85	17.99	2,597,216	+0.01(+0.05%)
Apr 20, 2005	18.35	18.35	17.87	17.99	2,238,947	-0.36(-1.98%)
Apr 19, 2005	18.64	18.65	18.31	18.35	2,723,360	-0.31(-1.65%)
Apr 18, 2005	18.68	18.74	18.41	18.65	1,298,725	+0.02(+0.09%)
Apr 15, 2005	19.00	19.08	18.64	18.64	1,329,675	-0.30(-1.60%)
Apr 14, 2005	19.12	19.22	18.92	18.94	1,232,136	-0.05(-0.27%)
Apr 13, 2005	19.45	19.55	18.89	18.99	2,385,725	-0.49(-2.52%)
Apr 12, 2005	19.34	19.55	19.11	19.48	1,834,487	+0.17(+0.86%)
Apr 11, 2005	19.38	19.45	19.15	19.32	1,320,531	+0.04(+0.22%)
Apr 08, 2005	19.16	19.27	19.15	19.27	1,977,514	+0.05(+0.24%)
Apr 07, 2005	19.18	19.30	19.06	19.23	1,463,791	+0.04(+0.22%)
Apr 06, 2005	19.23	19.25	19.04	19.18	1,527,333	+0.03(+0.18%)
Apr 05, 2005	19.23	19.26	19.00	19.15	1,118,653	-0.05(-0.24%)
Apr 04, 2005	19.10	19.26	19.07	19.20	1,349,605	+0.04(+0.20%)
Apr 01, 2005	19.41	19.41	19.07	19.16	1,867,313	-0.03(-0.13%)
Mar 31, 2005	19.22	19.29	19.14	19.18	1,269,885	-0.03(-0.16%)
Mar 30, 2005	18.96	19.26	18.96	19.21	1,169,767	+0.32(+1.69%)
Mar 29, 2005	19.16	19.24	18.84	18.89	1,630,265	-0.26(-1.34%)
Mar 28, 2005	18.97	19.28	18.87	19.15	1,891,463	-0.04(-0.22%)
Mar 24, 2005	19.83	19.83	19.15	19.19	3,744,005	+0.26(+1.35%)
Mar 23, 2005	18.31	19.00	18.30	18.94	3,005,427	+0.49(+2.66%)
Mar 22, 2005	18.71	18.77	18.40	18.45	1,741,872	-0.21(-1.14%)
Mar 21, 2005	18.51	18.71	18.51	18.66	1,754,533	+0.15(+0.81%)
Mar 18, 2005	18.72	18.76	18.47	18.51	1,868,485	-0.25(-1.34%)
Mar 17, 2005	18.94	18.97	18.67	18.76	1,967,197	-0.14(-0.74%)
Mar 16, 2005	18.92	18.98	18.83	18.90	2,216,203	-0.04(-0.22%)
Mar 15, 2005	18.71	19.53	18.71	18.94	9,721,097	+0.44(+2.35%)
Mar 14, 2005	18.25	18.51	18.21	18.51	3,242,007	+0.31(+1.69%)
Mar 11, 2005	18.13	18.29	18.09	18.20	2,879,752	+0.23(+1.26%)
Mar 10, 2005	18.34	18.36	17.85	17.98	9,786,514	-0.23(-1.29%)
Mar 09, 2005	18.40	18.46	18.10	18.21	4,521,506	-0.30(-1.61%)
Mar 08, 2005	18.46	18.53	18.37	18.51	2,762,282	+0.04(+0.23%)
Mar 07, 2005	18.34	18.62	18.34	18.47	1,979,155	+0.13(+0.70%)
Mar 04, 2005	18.37	18.47	18.33	18.34	3,086,553	+0.06(+0.30%)
Mar 03, 2005	18.22	18.33	18.21	18.28	3,753,853	+0.06(+0.33%)
Mar 02, 2005	18.68	18.68	18.00	18.22	5,487,050	-0.52(-2.75%)
Mar 01, 2005	18.78	18.93	18.72	18.74	2,283,965	-0.02(-0.09%)
Feb 28, 2005	18.83	18.86	18.70	18.76	1,508,809	-0.07(-0.39%)
Feb 25, 2005	18.93	18.98	18.82	18.83	1,193,917	-0.10(-0.52%)
Feb 24, 2005	18.80	18.94	18.76	18.93	1,157,106	+0.17(+0.89%)
Feb 23, 2005	18.92	18.92	18.66	18.76	1,878,568	+0.18(+0.96%)
Feb 22, 2005	18.93	18.96	18.58	18.58	1,920,772	-0.35(-1.83%)
Feb 18, 2005	19.02	19.13	18.84	18.93	1,467,543	-0.14(-0.72%)
Feb 17, 2005	19.19	19.25	19.00	19.06	2,336,955	+0.09(+0.49%)
Feb 16, 2005	18.98	19.08	18.77	18.97	1,798,379	-0.09(-0.49%)
Feb 15, 2005	18.83	19.13	18.72	19.06	3,598,869	+0.34(+1.82%)
Feb 14, 2005	18.74	18.91	18.62	18.72	3,967,924	+0.37(+2.02%)
Feb 11, 2005	18.36	18.47	18.21	18.35	2,615,974	-0.08(-0.44%)
Feb 10, 2005	18.55	18.60	18.34	18.43	3,682,340	-0.20(-1.10%)
Feb 09, 2005	18.81	18.89	18.52	18.64	3,818,332	+0.00(+0.00%)
Feb 08, 2005	18.77	18.83	18.49	18.64	6,165,839	-0.35(-1.82%)
Feb 07, 2005	19.32	19.40	18.96	18.98	2,110,927	-0.38(-1.94%)
Feb 04, 2005	19.19	19.36	19.12	19.36	2,585,727	+0.17(+0.89%)
Feb 03, 2005	19.37	19.44	18.98	19.19	2,151,255	-0.29(-1.47%)
Feb 02, 2005	19.19	19.50	19.18	19.47	1,286,064	+0.24(+1.24%)
Feb 01, 2005	19.25	19.41	19.14	19.23	2,862,401	-0.02(-0.09%)
Jan 31, 2005	20.05	20.08	19.02	19.25	4,691,027	-0.71(-3.57%)
Jan 28, 2005	19.64	20.26	19.64	19.96	4,038,499	+0.61(+3.17%)
Jan 27, 2005	19.38	19.52	18.72	19.35	2,849,739	+0.01(+0.04%)
Jan 26, 2005	19.38	19.43	19.17	19.34	2,118,664	-0.02(-0.09%)
Jan 25, 2005	19.45	19.56	19.35	19.36	1,353,122	-0.10(-0.53%)
Jan 24, 2005	19.56	19.59	19.36	19.46	1,098,019	-0.09(-0.48%)
Jan 21, 2005	19.80	19.90	19.55	19.55	1,624,403	-0.20(-1.01%)
Jan 20, 2005	19.73	19.90	19.72	19.76	1,926,634	+0.03(+0.15%)
Jan 19, 2005	19.77	19.83	19.68	19.73	853,468	-0.06(-0.28%)
Jan 18, 2005	19.41	19.82	19.36	19.78	1,717,487	+0.33(+1.69%)
Jan 14, 2005	19.29	19.55	19.29	19.45	1,830,501	+0.15(+0.80%)
Jan 13, 2005	19.31	19.41	19.23	19.30	1,601,425	-0.01(-0.04%)
Jan 12, 2005	19.16	19.32	19.16	19.31	1,707,639	+0.11(+0.56%)
Jan 11, 2005	19.17	19.24	19.11	19.20	2,101,782	+0.00(+0.02%)
Jan 10, 2005	19.07	19.24	18.99	19.20	1,779,856	+0.09(+0.49%)
Jan 07, 2005	18.92	19.12	18.85	19.10	1,978,217	+0.17(+0.88%)
Jan 06, 2005	18.77	19.04	18.69	18.94	3,549,865	+0.25(+1.32%)
Jan 05, 2005	18.98	18.98	18.63	18.69	3,020,902	-0.36(-1.90%)
Jan 04, 2005	19.40	19.45	19.00	19.05	2,144,925	-0.39(-2.02%)
Jan 03, 2005	19.53	19.61	19.41	19.44	1,306,462	-0.08(-0.39%)
Dec 31, 2004	19.36	19.61	19.34	19.52	1,152,885	+0.03(+0.17%)
Dec 30, 2004	19.47	19.57	19.44	19.49	1,115,604	-0.01(-0.07%)
Dec 29, 2004	19.41	19.51	19.36	19.50	972,813	+0.01(+0.04%)
Dec 28, 2004	19.45	19.61	19.41	19.49	1,053,705	+0.00(+0.00%)
Dec 27, 2004	19.61	19.62	19.45	19.49	774,217	-0.11(-0.54%)
Dec 23, 2004	19.75	19.77	19.51	19.60	966,716	-0.20(-1.03%)
Dec 22, 2004	19.73	19.83	19.62	19.80	933,656	+0.14(+0.69%)
Dec 21, 2004	19.70	19.76	19.61	19.67	2,758,765	-0.06(-0.30%)
Dec 20, 2004	19.83	19.85	19.61	19.73	1,530,381	-0.12(-0.60%)
Dec 17, 2004	19.94	19.98	19.74	19.84	1,434,717	-0.11(-0.53%)
Dec 16, 2004	19.81	20.03	19.74	19.95	1,441,282	+0.23(+1.15%)
Dec 15, 2004	19.85	20.02	19.60	19.73	1,968,135	-0.13(-0.64%)
Dec 14, 2004	19.73	19.90	19.68	19.85	1,838,239	+0.02(+0.11%)
Dec 13, 2004	19.61	19.84	19.56	19.83	2,309,757	+0.23(+1.15%)
Dec 10, 2004	19.70	19.70	19.26	19.61	1,930,854	+0.25(+1.30%)
Dec 09, 2004	19.01	19.41	19.01	19.35	1,633,547	+0.35(+1.84%)
Dec 08, 2004	18.93	19.03	18.73	19.00	2,435,901	-0.15(-0.78%)
Dec 07, 2004	19.18	19.23	19.06	19.15	1,753,595	+0.02(+0.11%)
Dec 06, 2004	19.29	19.29	19.00	19.13	1,844,101	-0.11(-0.55%)
Dec 03, 2004	19.09	19.27	19.05	19.24	2,313,274	+0.15(+0.80%)
Dec 02, 2004	18.77	19.18	18.75	19.09	1,700,136	+0.35(+1.84%)
Dec 01, 2004	18.59	18.81	18.57	18.74	1,869,658	+0.13(+0.69%)
Nov 30, 2004	18.81	19.02	18.60	18.61	1,872,940	-0.22(-1.18%)
Nov 29, 2004	18.92	18.96	18.76	18.83	902,237	-0.10(-0.54%)
Nov 26, 2004	19.02	19.12	18.85	18.94	510,205	+0.04(+0.23%)
Nov 24, 2004	19.04	19.04	18.80	18.89	1,391,575	-0.06(-0.34%)
Nov 23, 2004	19.21	19.26	18.91	18.96	2,182,440	-0.31(-1.59%)
Nov 22, 2004	19.15	19.35	19.13	19.26	1,705,295	+0.12(+0.62%)
Nov 19, 2004	19.17	19.21	19.00	19.15	2,422,302	-0.02(-0.11%)
Nov 18, 2004	19.15	19.21	19.07	19.17	2,069,895	-0.03(-0.16%)
Nov 17, 2004	19.04	19.23	19.04	19.20	1,918,896	+0.13(+0.69%)
Nov 16, 2004	19.15	19.24	19.03	19.06	2,041,993	-0.11(-0.56%)
Nov 15, 2004	18.96	19.27	18.90	19.17	2,722,657	+0.15(+0.78%)
Nov 12, 2004	18.70	19.03	18.61	19.02	2,324,763	+0.30(+1.59%)
Nov 11, 2004	18.73	18.89	18.66	18.72	3,003,551	+0.03(+0.18%)
Nov 10, 2004	18.77	18.87	18.60	18.69	1,229,322	-0.15(-0.79%)
Nov 09, 2004	18.89	19.10	18.80	18.84	1,320,296	+0.03(+0.14%)
Nov 08, 2004	18.94	18.97	18.72	18.81	1,328,972	-0.09(-0.47%)
Nov 05, 2004	18.77	19.01	18.68	18.90	1,838,473	+0.31(+1.65%)
Nov 04, 2004	18.34	18.67	18.34	18.60	4,556,207	+0.14(+0.76%)
Nov 03, 2004	18.77	19.18	18.34	18.45	6,389,288	+0.39(+2.17%)
Nov 02, 2004	17.66	18.10	17.64	18.06	5,830,079	+0.30(+1.68%)
Nov 01, 2004	17.70	18.01	17.61	17.76	6,667,369	-0.55(-3.03%)
Oct 29, 2004	18.71	18.72	18.08	18.32	3,354,786	-0.50(-2.67%)
Oct 28, 2004	18.58	18.85	18.38	18.82	1,909,752	+0.25(+1.33%)
Oct 27, 2004	18.40	18.58	18.12	18.57	1,846,680	+0.16(+0.86%)
Oct 26, 2004	18.08	18.42	17.96	18.42	1,339,992	+0.31(+1.72%)
Oct 25, 2004	18.21	18.22	17.92	18.10	1,920,538	-0.14(-0.77%)
Oct 22, 2004	18.27	18.42	18.19	18.25	1,330,378	-0.02(-0.09%)
Oct 21, 2004	18.03	18.39	17.91	18.26	2,877,876	+0.23(+1.30%)
Oct 20, 2004	18.17	18.17	17.92	18.03	2,212,452	-0.13(-0.73%)
Oct 19, 2004	18.02	18.22	18.00	18.16	4,255,617	+0.14(+0.78%)
Oct 18, 2004	17.72	18.03	17.56	18.02	2,877,876	+0.34(+1.93%)
Oct 15, 2004	17.36	17.78	17.22	17.68	2,746,104	+0.42(+2.45%)
Oct 14, 2004	17.42	17.42	17.18	17.26	2,136,953	-0.15(-0.88%)
Oct 13, 2004	17.21	17.44	17.19	17.41	2,085,135	+0.18(+1.04%)
Oct 12, 2004	17.15	17.34	17.15	17.23	2,774,944	-0.03(-0.17%)
Oct 11, 2004	17.51	17.54	17.22	17.26	2,873,186	-0.34(-1.91%)
Oct 08, 2004	17.90	17.90	17.45	17.60	1,901,077	-0.31(-1.72%)
Oct 07, 2004	17.85	18.00	17.81	17.90	1,313,965	-0.03(-0.17%)
Oct 06, 2004	17.84	18.05	17.83	17.93	1,243,859	+0.10(+0.55%)
Oct 05, 2004	17.89	17.93	17.64	17.84	1,430,731	+0.00(+0.00%)
Oct 04, 2004	17.56	18.11	17.56	17.84	1,456,992	-0.13(-0.74%)
Oct 01, 2004	17.85	18.10	17.85	17.97	1,414,318	+0.14(+0.79%)
Sep 30, 2004	18.02	18.15	17.83	17.83	1,841,052	-0.09(-0.48%)
Sep 29, 2004	17.59	17.93	17.59	17.91	1,491,693	+0.23(+1.33%)
Sep 28, 2004	17.68	17.85	17.55	17.68	2,991,593	-0.09(-0.50%)
Sep 27, 2004	17.87	17.89	17.71	17.77	1,543,276	-0.26(-1.44%)
Sep 24, 2004	17.96	18.11	17.93	18.03	1,516,078	+0.07(+0.40%)
Sep 23, 2004	18.00	18.04	17.93	17.96	1,409,395	+0.03(+0.14%)
Sep 22, 2004	18.27	18.39	17.87	17.93	2,648,330	-0.34(-1.87%)
Sep 21, 2004	18.22	18.33	17.96	18.27	2,691,004	+0.05(+0.26%)
Sep 20, 2004	18.60	18.60	18.16	18.22	3,225,828	-0.54(-2.89%)
Sep 17, 2004	18.57	18.80	18.56	18.77	1,186,883	+0.15(+0.83%)
Sep 16, 2004	18.70	18.77	18.56	18.61	1,220,881	-0.09(-0.48%)
Sep 15, 2004	18.74	18.79	18.69	18.70	1,555,938	-0.10(-0.54%)
Sep 14, 2004	18.81	18.86	18.42	18.80	4,473,205	-0.03(-0.18%)
Sep 13, 2004	18.94	18.95	18.79	18.84	2,783,150	-0.13(-0.70%)
Sep 10, 2004	18.97	19.00	18.90	18.97	1,739,996	+0.01(+0.07%)
Sep 09, 2004	19.24	19.32	18.94	18.96	1,698,730	-0.29(-1.49%)
Sep 08, 2004	19.28	19.28	19.04	19.24	2,744,228	-0.12(-0.64%)
Sep 07, 2004	19.09	19.39	19.09	19.37	1,764,615	+0.30(+1.59%)
Sep 03, 2004	18.94	19.18	18.94	19.06	1,091,689	+0.02(+0.09%)
Sep 02, 2004	18.66	19.06	18.65	19.05	1,666,842	+0.32(+1.71%)
Sep 01, 2004	18.70	18.86	18.65	18.73	1,724,052	-0.02(-0.09%)
Aug 31, 2004	18.62	18.81	18.58	18.74	1,803,068	+0.17(+0.94%)
Aug 30, 2004	18.82	18.86	18.55	18.57	1,310,917	-0.20(-1.09%)
Aug 27, 2004	18.68	18.83	18.66	18.77	849,247	+0.05(+0.25%)
Aug 26, 2004	18.49	18.77	18.43	18.73	1,687,475	+0.20(+1.06%)
Aug 25, 2004	18.36	18.58	18.29	18.53	1,543,042	+0.15(+0.81%)
Aug 24, 2004	18.50	18.55	18.34	18.38	2,637,076	-0.01(-0.05%)
Aug 23, 2004	18.17	18.42	18.13	18.39	3,924,547	+0.16(+0.87%)
Aug 20, 2004	18.08	18.25	18.02	18.23	3,627,709	+0.11(+0.59%)
Aug 19, 2004	18.03	18.13	17.83	18.13	6,820,477	+0.09(+0.52%)
Aug 18, 2004	17.27	18.08	17.23	18.03	11,320,647	+0.97(+5.70%)
Aug 17, 2004	17.06	17.64	16.57	17.06	18,274,536	-1.49(-8.05%)
Aug 16, 2004	18.83	18.94	18.48	18.55	3,599,103	+0.09(+0.46%)
Aug 13, 2004	18.65	18.68	18.29	18.47	1,959,225	-0.19(-1.01%)
Aug 12, 2004	18.72	18.75	18.56	18.65	1,109,039	-0.12(-0.64%)
Aug 11, 2004	18.64	18.84	18.51	18.77	1,241,983	+0.09(+0.50%)
Aug 10, 2004	18.63	18.72	18.55	18.68	1,068,007	+0.04(+0.23%)
Aug 09, 2004	18.42	18.73	18.40	18.64	2,160,165	+0.32(+1.77%)
Aug 06, 2004	18.09	18.37	18.05	18.31	2,278,103	-0.15(-0.83%)
Aug 05, 2004	18.69	18.77	18.42	18.47	1,480,673	-0.27(-1.43%)
Aug 04, 2004	18.77	18.79	18.49	18.74	1,366,721	-0.03(-0.16%)
Aug 03, 2004	18.87	18.90	18.72	18.77	1,194,152	-0.05(-0.25%)
Aug 02, 2004	18.56	18.84	18.53	18.81	1,403,064	+0.09(+0.48%)
Jul 30, 2004	18.59	18.74	18.44	18.72	2,007,291	+0.09(+0.50%)
Jul 29, 2004	18.79	18.79	18.39	18.63	1,909,752	-0.10(-0.52%)
Jul 28, 2004	18.85	18.85	18.42	18.73	1,690,992	-0.20(-1.06%)
Jul 27, 2004	18.74	18.95	18.70	18.93	3,554,789	+0.10(+0.52%)
Jul 26, 2004	18.98	19.02	18.73	18.83	817,594	-0.04(-0.23%)
Jul 23, 2004	19.17	19.28	18.60	18.87	1,694,978	-0.33(-1.71%)
Jul 22, 2004	19.43	19.43	18.94	19.20	1,588,764	-0.23(-1.19%)
Jul 21, 2004	19.89	19.90	19.35	19.43	1,726,631	-0.40(-2.02%)
Jul 20, 2004	19.81	19.92	19.75	19.83	1,994,864	-0.01(-0.04%)
Jul 19, 2004	19.92	19.96	19.67	19.84	2,829,575	-0.05(-0.26%)
Jul 16, 2004	19.82	19.97	19.77	19.89	1,768,367	+0.17(+0.89%)
Jul 15, 2004	19.75	19.91	19.66	19.72	2,833,796	-0.25(-1.24%)
Jul 14, 2004	20.30	20.39	19.90	19.96	2,755,952	-0.43(-2.11%)
Jul 13, 2004	20.45	20.47	20.34	20.39	2,364,388	-0.15(-0.73%)
Jul 12, 2004	20.70	20.71	20.34	20.54	2,066,377	-0.14(-0.70%)
Jul 09, 2004	20.88	21.00	20.59	20.69	1,812,213	-0.11(-0.51%)
Jul 08, 2004	20.73	20.90	20.69	20.80	1,418,304	-0.02(-0.08%)
Jul 07, 2004	20.77	21.04	20.68	20.81	2,307,412	+0.02(+0.08%)
Jul 06, 2004	20.56	20.84	20.54	20.80	2,015,263	+0.17(+0.85%)
Jul 02, 2004	20.55	20.72	20.47	20.62	1,013,376	-0.03(-0.17%)
Jul 01, 2004	20.79	20.95	20.49	20.66	1,436,593	-0.15(-0.72%)
Jun 30, 2004	20.60	20.89	20.58	20.80	2,389,711	+0.27(+1.33%)
Jun 29, 2004	20.42	20.57	20.31	20.53	1,520,533	+0.12(+0.56%)
Jun 28, 2004	20.09	20.49	20.09	20.42	1,844,570	+0.33(+1.63%)
Jun 25, 2004	20.14	20.40	20.02	20.09	2,093,810	+0.02(+0.08%)
Jun 24, 2004	20.16	20.24	19.96	20.07	1,541,870	-0.09(-0.47%)
Jun 23, 2004	20.11	20.22	20.01	20.16	1,984,548	-0.00(-0.02%)
Jun 22, 2004	20.07	20.20	20.02	20.17	3,705,083	+0.10(+0.51%)
Jun 21, 2004	20.19	20.24	20.00	20.07	1,658,166	-0.04(-0.19%)
Jun 18, 2004	20.21	20.28	20.03	20.11	2,042,931	-0.23(-1.11%)
Jun 17, 2004	20.38	20.39	20.11	20.33	2,170,951	-0.05(-0.25%)
Jun 16, 2004	20.54	20.54	20.18	20.38	2,159,931	+0.00(+0.02%)
Jun 15, 2004	20.16	20.40	20.05	20.38	3,330,402	+0.29(+1.42%)
Jun 14, 2004	19.87	20.13	19.80	20.09	4,215,758	+0.23(+1.18%)
Jun 10, 2004	19.85	19.97	19.65	19.86	3,794,651	+0.11(+0.54%)
Jun 09, 2004	18.98	19.96	18.98	19.75	13,938,496	+0.71(+3.74%)
Jun 08, 2004	19.06	19.10	18.82	19.04	3,798,402	-0.03(-0.13%)
Jun 07, 2004	18.97	19.15	18.97	19.06	2,101,079	+0.09(+0.49%)
Jun 04, 2004	19.15	19.23	18.94	18.97	2,290,530	-0.14(-0.71%)
Jun 03, 2004	19.35	19.35	19.09	19.11	1,227,681	-0.25(-1.28%)
Jun 02, 2004	19.33	19.38	19.22	19.35	1,319,827	+0.03(+0.13%)
Jun 01, 2004	19.53	19.56	19.20	19.33	2,000,492	-0.20(-1.03%)
May 28, 2004	19.47	19.55	19.41	19.53	6,304,410	+0.12(+0.64%)
May 27, 2004	19.52	19.58	19.39	19.41	1,961,570	-0.11(-0.55%)
May 26, 2004	19.45	19.61	19.35	19.51	1,222,054	+0.07(+0.35%)
May 25, 2004	19.06	19.51	19.06	19.44	1,839,177	+0.44(+2.33%)
May 24, 2004	18.91	19.05	18.89	19.00	1,168,360	+0.09(+0.47%)
May 21, 2004	18.98	19.19	18.83	18.91	2,064,502	+0.16(+0.84%)
May 20, 2004	18.77	18.85	18.65	18.75	1,826,515	+0.00(+0.02%)
May 19, 2004	18.66	19.06	18.62	18.75	2,466,851	+0.09(+0.50%)
May 18, 2004	18.89	18.89	18.55	18.65	4,023,962	-0.46(-2.43%)
May 17, 2004	19.06	19.28	19.06	19.12	1,183,366	-0.14(-0.71%)
May 14, 2004	19.11	19.28	18.94	19.26	2,529,923	+0.07(+0.38%)
May 13, 2004	19.55	19.58	19.13	19.18	3,021,840	-0.41(-2.11%)
May 12, 2004	19.34	19.61	19.24	19.60	3,056,307	+0.30(+1.55%)
May 11, 2004	19.15	19.36	19.03	19.30	2,607,298	+0.04(+0.22%)
May 10, 2004	19.55	19.75	19.23	19.26	2,094,045	-0.55(-2.80%)
May 07, 2004	20.02	20.08	19.65	19.81	2,649,503	-0.20(-1.00%)
May 06, 2004	19.99	20.03	19.87	20.01	2,470,837	-0.03(-0.13%)
May 05, 2004	19.73	20.08	19.66	20.04	2,078,804	+0.31(+1.56%)
May 04, 2004	19.60	19.77	19.55	19.73	2,713,747	+0.07(+0.37%)

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.