Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	25.11	25.29	24.62	25.20	14,254,211	+0.20(+0.80%)
Apr 28, 2005	25.47	25.55	24.86	25.00	15,857,943	-0.67(-2.61%)
Apr 27, 2005	25.66	26.07	25.56	25.67	10,185,088	-0.12(-0.47%)
Apr 26, 2005	25.69	26.20	25.66	25.79	7,714,083	+0.00(+0.00%)
Apr 25, 2005	25.66	26.07	25.65	25.79	8,632,727	+0.13(+0.50%)
Apr 22, 2005	26.13	26.13	25.41	25.66	10,847,859	-0.46(-1.77%)
Apr 21, 2005	25.58	26.13	25.58	26.13	11,331,955	+0.76(+3.01%)
Apr 20, 2005	25.66	25.71	25.14	25.36	15,680,952	-0.61(-2.36%)
Apr 19, 2005	26.15	26.18	25.81	25.98	8,444,367	-0.19(-0.74%)
Apr 18, 2005	25.73	26.24	25.67	26.17	11,819,980	+0.44(+1.72%)
Apr 15, 2005	26.05	26.33	25.47	25.73	17,681,898	-0.74(-2.80%)
Apr 14, 2005	26.91	26.91	26.42	26.47	13,747,378	-0.53(-1.98%)
Apr 13, 2005	27.36	27.47	26.91	27.00	8,999,483	-0.46(-1.69%)
Apr 12, 2005	26.95	27.60	26.81	27.47	10,070,556	+0.58(+2.15%)
Apr 11, 2005	26.75	27.07	26.62	26.89	8,878,354	+0.19(+0.69%)
Apr 08, 2005	26.72	26.92	26.57	26.70	11,631,760	+0.06(+0.21%)
Apr 07, 2005	26.80	26.86	26.52	26.65	13,930,826	-0.28(-1.03%)
Apr 06, 2005	27.17	27.29	26.86	26.92	8,374,328	-0.31(-1.15%)
Apr 05, 2005	26.86	27.32	26.70	27.24	10,061,433	+0.23(+0.84%)
Apr 04, 2005	26.75	27.11	26.58	27.01	11,058,397	+0.22(+0.82%)
Apr 01, 2005	27.36	27.61	26.33	26.79	17,052,532	-0.46(-1.67%)
Mar 31, 2005	27.20	27.53	27.14	27.24	9,355,431	+0.06(+0.24%)
Mar 30, 2005	26.97	27.37	26.95	27.18	8,950,358	+0.33(+1.22%)
Mar 29, 2005	27.36	27.54	26.83	26.85	11,448,171	-0.64(-2.33%)
Mar 28, 2005	27.29	27.64	27.22	27.49	8,843,265	+0.40(+1.47%)
Mar 24, 2005	26.85	27.31	26.79	27.09	10,646,726	+0.24(+0.88%)
Mar 23, 2005	26.75	27.05	26.67	26.86	18,899,926	-0.09(-0.32%)
Mar 22, 2005	27.07	27.34	26.95	26.95	10,539,493	-0.12(-0.45%)
Mar 21, 2005	27.53	27.55	26.72	27.07	15,875,769	-0.63(-2.29%)
Mar 18, 2005	27.73	27.86	27.57	27.70	15,472,379	-0.02(-0.08%)
Mar 17, 2005	27.64	27.79	27.44	27.72	9,504,071	+0.02(+0.08%)
Mar 16, 2005	28.11	28.38	27.54	27.70	13,466,241	-0.63(-2.21%)
Mar 15, 2005	28.25	28.49	28.18	28.33	10,125,015	+0.21(+0.73%)
Mar 14, 2005	28.21	28.26	27.62	28.12	12,173,261	+0.04(+0.13%)
Mar 11, 2005	28.36	28.50	28.04	28.09	8,193,125	-0.33(-1.18%)
Mar 10, 2005	28.08	28.42	28.08	28.42	7,824,826	+0.29(+1.01%)
Mar 09, 2005	28.38	28.43	28.13	28.14	11,159,876	-0.34(-1.20%)
Mar 08, 2005	28.46	28.60	28.39	28.48	7,829,177	+0.06(+0.23%)
Mar 07, 2005	28.51	28.69	28.35	28.41	9,555,863	-0.15(-0.52%)
Mar 04, 2005	28.46	28.61	28.28	28.56	7,915,778	+0.26(+0.93%)
Mar 03, 2005	28.49	28.61	28.28	28.30	9,816,367	-0.19(-0.65%)
Mar 02, 2005	28.39	28.63	28.34	28.48	10,185,930	-0.05(-0.17%)
Mar 01, 2005	28.53	28.63	28.38	28.53	13,052,184	+0.02(+0.07%)
Feb 28, 2005	28.68	28.96	28.51	28.51	11,487,893	-0.40(-1.38%)
Feb 25, 2005	28.33	28.93	28.23	28.91	13,817,697	+0.68(+2.42%)
Feb 24, 2005	28.26	28.34	27.70	28.23	21,149,444	-0.09(-0.33%)
Feb 23, 2005	28.78	28.93	28.23	28.32	17,466,868	-0.38(-1.32%)
Feb 22, 2005	29.46	29.53	28.57	28.70	20,113,322	-1.24(-4.14%)
Feb 18, 2005	29.80	30.09	29.74	29.94	8,252,216	+0.15(+0.50%)
Feb 17, 2005	30.11	30.24	29.57	29.79	9,708,011	-0.40(-1.32%)
Feb 16, 2005	30.30	30.44	30.04	30.19	7,804,614	-0.26(-0.84%)
Feb 15, 2005	30.21	30.53	30.19	30.44	7,688,678	+0.08(+0.26%)
Feb 14, 2005	30.48	30.56	30.32	30.37	4,840,952	-0.14(-0.44%)
Feb 11, 2005	30.09	30.63	29.92	30.50	8,962,148	+0.31(+1.04%)
Feb 10, 2005	29.92	30.24	29.70	30.19	6,223,901	+0.36(+1.22%)
Feb 09, 2005	30.03	30.12	29.75	29.82	5,832,021	-0.14(-0.45%)
Feb 08, 2005	30.14	30.35	29.93	29.96	7,809,807	-0.33(-1.11%)
Feb 07, 2005	30.12	30.29	30.11	30.29	7,567,689	+0.07(+0.24%)
Feb 04, 2005	29.53	30.23	29.53	30.22	10,077,995	+0.61(+2.04%)
Feb 03, 2005	29.35	29.65	29.32	29.62	6,781,684	+0.19(+0.65%)
Feb 02, 2005	29.27	29.46	29.23	29.42	5,033,243	+0.11(+0.39%)
Feb 01, 2005	29.35	29.43	29.20	29.31	7,801,105	-0.09(-0.29%)
Jan 31, 2005	28.93	29.45	28.93	29.40	8,900,390	+0.61(+2.10%)
Jan 28, 2005	29.03	29.08	28.70	28.79	7,857,810	-0.18(-0.62%)
Jan 27, 2005	28.87	29.25	28.86	28.97	8,159,299	-0.05(-0.17%)
Jan 26, 2005	29.08	29.08	28.87	29.02	7,949,885	+0.11(+0.39%)
Jan 25, 2005	28.85	29.13	28.83	28.90	7,210,338	+0.13(+0.45%)
Jan 24, 2005	29.28	29.29	28.73	28.78	8,665,852	-0.36(-1.25%)
Jan 21, 2005	29.32	29.49	29.11	29.14	8,517,213	-0.18(-0.61%)
Jan 20, 2005	29.79	29.79	29.11	29.32	9,353,607	-0.46(-1.56%)
Jan 19, 2005	29.91	30.08	29.77	29.78	6,050,418	-0.26(-0.85%)
Jan 18, 2005	29.57	30.09	29.57	30.04	9,883,599	+0.19(+0.62%)
Jan 14, 2005	29.78	29.92	29.73	29.85	5,875,672	+0.12(+0.41%)
Jan 13, 2005	29.96	30.07	29.50	29.73	11,607,057	-0.33(-1.11%)
Jan 12, 2005	29.67	30.10	29.43	30.07	9,079,347	+0.35(+1.17%)
Jan 11, 2005	29.62	29.81	29.62	29.72	6,413,946	-0.06(-0.22%)
Jan 10, 2005	29.39	29.96	29.39	29.78	8,564,934	+0.27(+0.92%)
Jan 07, 2005	29.66	29.68	29.22	29.51	9,846,825	-0.08(-0.26%)
Jan 06, 2005	30.04	30.16	29.34	29.59	12,508,998	-0.45(-1.49%)
Jan 05, 2005	30.28	30.81	30.01	30.04	9,640,218	-0.28(-0.92%)
Jan 04, 2005	30.81	30.83	30.30	30.32	9,684,150	-0.39(-1.28%)
Jan 03, 2005	30.63	30.79	30.59	30.71	10,238,565	+0.26(+0.84%)
Dec 31, 2004	30.53	30.61	30.41	30.45	5,075,631	-0.13(-0.42%)
Dec 30, 2004	30.59	30.70	30.49	30.58	4,713,366	+0.09(+0.28%)
Dec 29, 2004	30.35	30.60	30.34	30.49	6,789,263	-0.03(-0.09%)
Dec 28, 2004	30.18	30.64	30.16	30.52	6,290,992	+0.43(+1.44%)
Dec 27, 2004	30.29	30.54	30.02	30.09	6,353,732	-0.21(-0.68%)
Dec 23, 2004	30.29	30.52	30.24	30.29	5,004,750	+0.00(+0.00%)
Dec 22, 2004	30.07	30.39	29.95	30.29	7,221,005	+0.29(+0.97%)
Dec 21, 2004	29.67	30.04	29.58	30.00	7,728,540	+0.27(+0.91%)
Dec 20, 2004	30.32	30.32	29.72	29.73	7,880,969	-0.20(-0.67%)
Dec 17, 2004	30.28	30.39	29.91	29.93	12,409,905	-0.41(-1.36%)
Dec 16, 2004	30.27	30.39	29.97	30.34	10,260,180	+0.07(+0.24%)
Dec 15, 2004	30.46	30.46	30.15	30.27	6,960,641	-0.11(-0.38%)
Dec 14, 2004	30.42	30.49	30.17	30.39	7,278,973	-0.08(-0.26%)
Dec 13, 2004	30.46	30.54	30.08	30.46	6,450,158	+0.09(+0.28%)
Dec 10, 2004	30.60	30.66	30.30	30.38	6,485,107	-0.18(-0.58%)
Dec 09, 2004	30.32	30.63	30.07	30.56	8,226,811	+0.24(+0.78%)
Dec 08, 2004	29.92	30.43	29.89	30.32	8,272,568	+0.56(+1.89%)
Dec 07, 2004	29.78	30.19	29.73	29.76	8,913,303	-0.16(-0.55%)
Dec 06, 2004	29.63	30.05	29.63	29.92	7,035,873	+0.15(+0.50%)
Dec 03, 2004	29.82	30.12	29.69	29.77	8,764,103	-0.26(-0.85%)
Dec 02, 2004	30.12	30.41	29.56	30.03	11,801,453	-0.09(-0.31%)
Dec 01, 2004	29.89	30.33	29.85	30.12	12,136,066	+0.38(+1.27%)
Nov 30, 2004	30.28	30.56	29.75	29.75	13,816,574	-0.91(-2.97%)
Nov 29, 2004	30.86	30.98	30.35	30.66	10,245,162	-0.24(-0.78%)
Nov 26, 2004	30.82	31.13	30.81	30.90	2,955,942	-0.04(-0.14%)
Nov 24, 2004	30.98	31.21	30.86	30.94	6,628,272	-0.07(-0.23%)
Nov 23, 2004	30.79	31.04	30.64	31.01	8,505,844	+0.21(+0.69%)
Nov 22, 2004	30.44	30.93	30.32	30.80	9,787,454	+0.38(+1.24%)
Nov 19, 2004	30.61	30.62	30.39	30.42	12,510,121	-0.08(-0.26%)
Nov 18, 2004	30.12	30.56	29.97	30.50	13,083,203	+0.38(+1.25%)
Nov 17, 2004	30.53	30.85	30.05	30.12	16,605,631	-0.51(-1.67%)
Nov 16, 2004	31.54	31.56	30.39	30.64	23,222,114	-0.56(-1.80%)
Nov 15, 2004	30.72	31.34	30.54	31.20	14,016,585	+0.41(+1.32%)
Nov 12, 2004	30.52	30.81	30.46	30.79	9,079,768	+0.32(+1.05%)
Nov 11, 2004	30.19	30.54	29.99	30.47	8,146,246	+0.54(+1.81%)
Nov 10, 2004	30.06	30.24	29.93	29.93	7,428,735	-0.04(-0.12%)
Nov 09, 2004	30.14	30.32	29.81	29.97	6,914,463	-0.28(-0.92%)
Nov 08, 2004	30.07	30.46	29.99	30.24	8,249,970	+0.11(+0.38%)
Nov 05, 2004	29.88	30.42	29.85	30.13	11,013,201	+0.25(+0.83%)
Nov 04, 2004	29.36	29.92	29.25	29.88	9,385,608	+0.52(+1.77%)
Nov 03, 2004	29.85	29.85	29.07	29.36	10,080,100	+0.05(+0.17%)
Nov 02, 2004	29.11	29.61	29.11	29.31	8,346,537	+0.04(+0.15%)
Nov 01, 2004	29.23	29.70	29.18	29.27	9,980,586	+0.00(+0.00%)
Oct 29, 2004	29.26	29.57	29.08	29.27	11,701,658	-0.06(-0.19%)
Oct 28, 2004	28.90	29.52	28.89	29.32	10,343,833	+0.26(+0.91%)
Oct 27, 2004	28.15	29.10	28.14	29.06	11,769,591	+0.80(+2.82%)
Oct 26, 2004	27.54	28.30	27.49	28.26	8,613,919	+0.71(+2.59%)
Oct 25, 2004	27.71	27.71	27.29	27.55	8,793,297	-0.36(-1.28%)
Oct 22, 2004	28.31	28.46	27.87	27.91	6,147,967	-0.40(-1.41%)
Oct 21, 2004	28.07	28.45	28.07	28.31	6,894,392	+0.18(+0.63%)
Oct 20, 2004	28.31	28.36	28.04	28.13	7,803,912	-0.19(-0.65%)
Oct 19, 2004	28.66	28.83	28.19	28.31	7,783,560	-0.31(-1.10%)
Oct 18, 2004	28.36	28.69	28.24	28.63	9,832,930	+0.26(+0.93%)
Oct 15, 2004	28.15	28.41	27.89	28.36	10,347,062	+0.36(+1.27%)
Oct 14, 2004	28.28	28.41	27.86	28.01	5,565,481	-0.34(-1.21%)
Oct 13, 2004	28.50	28.52	28.21	28.35	7,535,407	-0.04(-0.15%)
Oct 12, 2004	28.32	28.50	27.88	28.39	7,911,286	-0.16(-0.55%)
Oct 11, 2004	28.01	28.65	28.01	28.55	12,473,207	+0.75(+2.69%)
Oct 08, 2004	27.86	28.21	27.58	27.80	8,443,946	-0.19(-0.69%)
Oct 07, 2004	28.32	28.46	27.97	27.99	7,115,596	-0.30(-1.06%)
Oct 06, 2004	28.21	28.36	28.04	28.29	5,649,415	+0.13(+0.46%)
Oct 05, 2004	28.14	28.27	27.93	28.16	8,265,410	-0.08(-0.28%)
Oct 04, 2004	27.97	28.43	27.97	28.24	10,482,226	+0.28(+0.99%)
Oct 01, 2004	28.21	28.25	27.93	27.96	9,085,102	+0.04(+0.13%)
Sep 30, 2004	27.98	28.31	27.83	27.93	13,240,124	-0.13(-0.46%)
Sep 29, 2004	27.62	28.06	27.62	28.06	8,292,639	+0.39(+1.42%)
Sep 28, 2004	27.27	27.79	26.98	27.66	10,452,471	+0.37(+1.36%)
Sep 27, 2004	27.36	27.54	27.26	27.29	6,305,308	-0.09(-0.31%)
Sep 24, 2004	27.19	27.65	27.14	27.38	7,423,822	+0.19(+0.71%)
Sep 23, 2004	27.25	27.44	27.15	27.19	5,358,873	-0.06(-0.24%)
Sep 22, 2004	27.47	27.65	27.17	27.25	8,519,458	-0.38(-1.39%)
Sep 21, 2004	27.59	27.85	27.47	27.64	8,018,239	+0.24(+0.86%)
Sep 20, 2004	27.29	27.49	27.12	27.40	6,518,512	+0.11(+0.39%)
Sep 17, 2004	27.75	27.75	27.27	27.29	15,635,195	-0.28(-1.01%)
Sep 16, 2004	27.36	27.85	27.36	27.57	10,246,986	+0.22(+0.81%)
Sep 15, 2004	27.15	27.47	27.03	27.35	12,743,536	+0.18(+0.66%)
Sep 14, 2004	26.82	27.22	26.72	27.17	9,527,651	+0.51(+1.90%)
Sep 13, 2004	26.86	26.92	26.61	26.67	8,227,653	-0.08(-0.29%)
Sep 10, 2004	26.36	26.85	26.35	26.75	7,723,627	+0.38(+1.43%)
Sep 09, 2004	26.54	26.61	26.14	26.37	8,120,981	-0.19(-0.70%)
Sep 08, 2004	26.72	26.82	26.38	26.55	9,134,227	-0.26(-0.98%)
Sep 07, 2004	26.88	27.07	26.72	26.82	9,756,013	+0.11(+0.43%)
Sep 03, 2004	26.90	26.99	26.62	26.70	9,341,817	-0.29(-1.08%)
Sep 02, 2004	26.30	27.07	26.30	27.00	14,298,003	+0.72(+2.74%)
Sep 01, 2004	26.04	26.33	25.91	26.28	8,126,455	+0.23(+0.87%)
Aug 31, 2004	26.13	26.18	25.78	26.05	8,251,795	+0.02(+0.08%)
Aug 30, 2004	26.04	26.22	25.99	26.03	4,968,959	-0.04(-0.16%)
Aug 27, 2004	26.06	26.21	25.89	26.07	4,813,021	+0.01(+0.05%)
Aug 26, 2004	26.03	26.27	25.98	26.05	5,531,795	-0.02(-0.08%)
Aug 25, 2004	25.81	26.20	25.71	26.08	7,789,876	+0.19(+0.74%)
Aug 24, 2004	25.78	25.93	25.70	25.88	10,198,001	+0.24(+0.92%)
Aug 23, 2004	25.84	25.85	25.40	25.65	7,936,130	-0.26(-0.99%)
Aug 20, 2004	25.82	26.00	25.68	25.91	8,166,036	+0.09(+0.33%)
Aug 19, 2004	25.67	26.21	25.65	25.82	13,835,663	+0.15(+0.58%)
Aug 18, 2004	24.94	25.71	24.94	25.67	17,983,948	+0.66(+2.65%)
Aug 17, 2004	25.49	25.54	24.96	25.01	20,685,140	+0.80(+3.30%)
Aug 16, 2004	23.83	24.47	23.80	24.21	13,673,971	+0.60(+2.53%)
Aug 13, 2004	23.62	23.85	23.47	23.61	9,508,983	+0.14(+0.58%)
Aug 12, 2004	23.61	23.78	23.43	23.48	7,335,537	-0.10(-0.42%)
Aug 11, 2004	23.60	23.61	23.30	23.58	8,230,461	-0.20(-0.84%)
Aug 10, 2004	23.51	23.77	23.45	23.77	6,126,071	+0.33(+1.40%)
Aug 09, 2004	23.44	23.68	23.42	23.45	5,824,441	+0.01(+0.03%)
Aug 06, 2004	23.19	23.69	23.08	23.44	10,943,022	-0.06(-0.24%)
Aug 05, 2004	23.93	23.96	23.37	23.50	7,779,771	-0.43(-1.82%)
Aug 04, 2004	23.70	24.12	23.59	23.93	7,070,541	+0.05(+0.21%)
Aug 03, 2004	24.13	24.15	23.67	23.88	8,640,587	-0.36(-1.50%)
Aug 02, 2004	24.02	24.38	23.91	24.25	7,074,752	+0.22(+0.92%)
Jul 30, 2004	23.94	24.14	23.80	24.02	6,172,389	+0.00(+0.00%)
Jul 29, 2004	23.97	24.23	23.70	24.02	5,889,427	+0.16(+0.66%)
Jul 28, 2004	23.79	24.00	23.54	23.87	7,926,305	+0.05(+0.21%)
Jul 27, 2004	23.50	24.08	23.48	23.82	10,391,415	+0.39(+1.67%)
Jul 26, 2004	23.55	23.70	23.20	23.43	9,194,862	-0.09(-0.36%)
Jul 23, 2004	24.01	24.04	23.45	23.51	10,386,081	-0.57(-2.37%)
Jul 22, 2004	23.76	24.12	23.62	24.08	7,961,956	+0.19(+0.81%)
Jul 21, 2004	24.38	24.42	23.89	23.89	7,287,675	-0.33(-1.35%)
Jul 20, 2004	23.76	24.35	23.76	24.22	8,239,865	+0.51(+2.16%)
Jul 19, 2004	24.19	24.27	23.47	23.70	14,186,558	-0.46(-1.92%)
Jul 16, 2004	24.68	24.68	24.12	24.17	9,572,986	-0.29(-1.19%)
Jul 15, 2004	24.69	24.69	24.44	24.46	7,538,214	-0.13(-0.52%)
Jul 14, 2004	24.77	24.91	24.48	24.59	7,701,170	-0.25(-1.00%)
Jul 13, 2004	24.72	24.91	24.65	24.84	6,909,410	+0.14(+0.58%)
Jul 12, 2004	24.49	24.81	24.34	24.69	8,086,594	+0.21(+0.84%)
Jul 09, 2004	24.44	24.58	24.32	24.49	8,053,048	+0.06(+0.23%)
Jul 08, 2004	24.79	24.93	24.39	24.43	10,078,416	-0.51(-2.03%)
Jul 07, 2004	24.62	25.02	24.62	24.94	7,087,524	+0.24(+0.95%)
Jul 06, 2004	24.51	24.91	24.37	24.70	9,288,481	-0.01(-0.06%)
Jul 02, 2004	24.93	25.07	24.57	24.72	8,632,868	-0.21(-0.86%)
Jul 01, 2004	25.09	25.19	24.68	24.93	10,751,574	-0.15(-0.60%)
Jun 30, 2004	24.99	25.12	24.83	25.08	9,044,117	+0.02(+0.09%)
Jun 29, 2004	25.17	25.18	24.85	25.06	11,085,766	-0.21(-0.82%)
Jun 28, 2004	25.29	25.47	25.19	25.26	9,293,533	+0.15(+0.60%)
Jun 25, 2004	25.33	25.74	25.11	25.11	17,518,100	-0.11(-0.42%)
Jun 24, 2004	25.29	25.73	25.19	25.22	12,477,417	-0.03(-0.11%)
Jun 23, 2004	24.86	25.29	24.76	25.25	10,828,630	+0.29(+1.14%)
Jun 22, 2004	25.19	25.23	24.77	24.96	14,475,696	-0.48(-1.90%)
Jun 21, 2004	25.11	25.58	25.11	25.45	10,967,585	+0.25(+0.99%)
Jun 18, 2004	25.42	25.42	25.08	25.20	19,420,934	-0.21(-0.84%)
Jun 17, 2004	25.61	25.62	25.29	25.41	8,253,760	-0.24(-0.92%)
Jun 16, 2004	25.49	25.70	25.29	25.65	7,485,440	+0.16(+0.64%)
Jun 15, 2004	25.51	25.63	25.41	25.48	10,653,042	+0.19(+0.73%)
Jun 14, 2004	25.29	25.43	24.99	25.30	7,975,851	-0.17(-0.67%)
Jun 10, 2004	25.39	25.53	25.14	25.47	11,487,752	+0.22(+0.87%)
Jun 09, 2004	25.28	25.46	25.16	25.25	12,324,146	-0.35(-1.36%)
Jun 08, 2004	25.47	25.61	25.15	25.60	10,686,167	+0.06(+0.25%)
Jun 07, 2004	25.35	25.61	25.12	25.53	10,262,005	+0.36(+1.44%)
Jun 04, 2004	25.34	25.48	25.15	25.17	11,307,673	-0.11(-0.42%)
Jun 03, 2004	25.29	25.64	25.09	25.28	10,094,417	-0.14(-0.53%)
Jun 02, 2004	24.94	25.46	24.83	25.41	15,690,075	-0.06(-0.25%)
Jun 01, 2004	25.48	25.59	25.30	25.48	8,839,475	-0.11(-0.45%)
May 28, 2004	25.53	25.86	25.48	25.59	9,845,702	+0.06(+0.22%)
May 27, 2004	25.29	25.66	25.24	25.53	11,837,665	+0.27(+1.07%)
May 26, 2004	25.11	25.32	24.89	25.26	9,563,863	+0.11(+0.45%)
May 25, 2004	24.69	25.16	24.44	25.15	10,551,984	+0.46(+1.88%)
May 24, 2004	24.65	24.78	24.47	24.69	8,809,438	+0.13(+0.52%)
May 21, 2004	24.40	24.81	24.31	24.56	12,189,683	+0.26(+1.08%)
May 20, 2004	24.24	24.47	24.06	24.30	9,490,035	+0.06(+0.24%)
May 19, 2004	24.83	24.90	24.20	24.24	10,671,991	-0.43(-1.73%)
May 18, 2004	24.54	24.75	24.33	24.67	19,797,094	+0.82(+3.44%)
May 17, 2004	23.69	24.05	23.56	23.85	11,399,748	-0.24(-0.98%)
May 14, 2004	23.92	24.30	23.65	24.08	9,752,505	+0.06(+0.24%)
May 13, 2004	23.69	24.27	23.60	24.02	12,608,652	+0.14(+0.57%)
May 12, 2004	23.76	24.02	23.04	23.89	14,822,802	+0.03(+0.12%)
May 11, 2004	23.83	23.88	23.60	23.86	10,580,337	+0.04(+0.15%)
May 10, 2004	23.23	23.85	23.19	23.82	14,274,142	+0.31(+1.33%)
May 07, 2004	23.87	24.40	23.43	23.51	22,357,086	-0.97(-3.96%)
May 06, 2004	24.94	24.95	24.33	24.48	15,266,474	-0.64(-2.55%)
May 05, 2004	25.10	25.22	24.96	25.12	6,531,987	-0.07(-0.28%)
May 04, 2004	25.09	25.47	25.01	25.19	7,206,688	+0.09(+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.