Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	27.17	27.27	26.76	26.82	4,172,572	-0.11(-0.42%)
Apr 29, 2004	27.21	27.43	26.68	26.94	3,506,292	-0.24(-0.87%)
Apr 28, 2004	27.32	27.43	27.06	27.17	8,841,571	-0.04(-0.13%)
Apr 27, 2004	27.42	27.54	27.15	27.21	4,907,075	-0.04(-0.13%)
Apr 26, 2004	27.58	27.70	27.18	27.25	3,269,892	-0.32(-1.17%)
Apr 23, 2004	27.32	27.58	27.17	27.57	3,932,678	+0.18(+0.65%)
Apr 22, 2004	27.23	27.72	27.15	27.39	5,824,993	-0.01(-0.05%)
Apr 21, 2004	27.00	27.45	26.90	27.40	4,032,913	+0.37(+1.38%)
Apr 20, 2004	27.29	27.63	26.98	27.03	3,398,507	-0.18(-0.66%)
Apr 19, 2004	27.20	27.42	27.13	27.21	3,208,241	-0.03(-0.11%)
Apr 16, 2004	26.95	27.39	26.66	27.24	4,293,498	+0.51(+1.90%)
Apr 15, 2004	27.07	27.17	26.65	26.73	3,949,733	-0.24(-0.88%)
Apr 14, 2004	26.50	27.15	26.29	26.97	4,663,406	+0.39(+1.45%)
Apr 13, 2004	26.93	27.03	26.48	26.58	5,352,054	-0.36(-1.33%)
Apr 12, 2004	27.21	27.25	26.81	26.94	2,809,814	-0.17(-0.63%)
Apr 08, 2004	27.53	27.73	26.88	27.11	7,382,771	-0.18(-0.66%)
Apr 07, 2004	27.17	27.45	26.82	27.29	5,714,972	+0.06(+0.21%)
Apr 06, 2004	26.95	27.23	26.85	27.23	3,450,232	-0.01(-0.03%)
Apr 05, 2004	26.91	27.25	26.85	27.24	3,080,325	+0.27(+1.01%)
Apr 02, 2004	27.15	27.18	26.69	26.97	3,678,244	+0.25(+0.94%)
Apr 01, 2004	26.77	26.92	26.39	26.72	3,508,528	-0.19(-0.69%)
Mar 31, 2004	26.80	27.00	26.60	26.90	3,746,466	+0.24(+0.89%)
Mar 30, 2004	26.53	26.71	26.32	26.67	3,315,187	+0.07(+0.27%)
Mar 29, 2004	26.21	26.79	26.19	26.60	2,327,229	+0.40(+1.53%)
Mar 26, 2004	26.44	26.57	26.15	26.19	5,194,082	-0.24(-0.92%)
Mar 25, 2004	26.07	26.65	26.02	26.44	3,168,538	+0.37(+1.43%)
Mar 24, 2004	26.17	26.31	25.84	26.07	5,360,722	-0.02(-0.08%)
Mar 23, 2004	26.08	26.50	26.02	26.09	3,353,631	-0.17(-0.65%)
Mar 22, 2004	26.50	26.57	25.82	26.26	5,096,922	-0.37(-1.40%)
Mar 19, 2004	26.72	26.89	26.50	26.63	5,315,287	-0.11(-0.40%)
Mar 18, 2004	26.66	26.86	26.50	26.74	5,459,559	+0.05(+0.19%)
Mar 17, 2004	26.74	26.82	26.42	26.69	3,971,961	+0.19(+0.73%)
Mar 16, 2004	27.02	27.04	26.29	26.50	5,386,585	-0.27(-1.02%)
Mar 15, 2004	27.27	27.30	26.68	26.77	4,361,580	-0.63(-2.30%)
Mar 12, 2004	26.95	27.43	26.82	27.40	3,319,381	+0.48(+1.78%)
Mar 11, 2004	26.72	27.42	26.65	26.92	5,548,332	+0.11(+0.43%)
Mar 10, 2004	26.81	27.32	26.73	26.80	5,057,079	-0.06(-0.24%)
Mar 09, 2004	27.07	27.07	26.65	26.87	5,278,660	-0.16(-0.61%)
Mar 08, 2004	27.23	27.37	26.97	27.03	4,228,352	-0.26(-0.94%)
Mar 05, 2004	27.15	27.45	27.03	27.29	6,138,003	-0.35(-1.27%)
Mar 04, 2004	27.18	27.82	27.04	27.64	7,439,109	+0.24(+0.86%)
Mar 03, 2004	27.70	28.08	27.04	27.40	14,254,717	-1.00(-3.53%)
Mar 02, 2004	28.79	28.91	27.94	28.41	6,589,692	-0.16(-0.58%)
Mar 01, 2004	28.03	28.61	27.86	28.57	6,363,638	+0.77(+2.78%)
Feb 27, 2004	27.36	27.99	27.25	27.80	8,554,564	+0.19(+0.67%)
Feb 26, 2004	27.57	27.90	27.44	27.61	4,356,687	-0.06(-0.23%)
Feb 25, 2004	27.39	27.85	27.26	27.68	3,851,315	+0.17(+0.62%)
Feb 24, 2004	27.17	27.75	27.16	27.50	4,276,722	+0.21(+0.79%)
Feb 23, 2004	27.18	27.65	27.06	27.29	3,983,005	-0.02(-0.08%)
Feb 20, 2004	27.01	27.54	26.83	27.31	3,791,481	+0.50(+1.87%)
Feb 19, 2004	27.18	27.37	26.80	26.81	3,416,960	-0.25(-0.92%)
Feb 18, 2004	26.95	27.18	26.84	27.06	2,579,286	+0.05(+0.19%)
Feb 17, 2004	27.02	27.39	26.97	27.01	2,844,624	+0.11(+0.40%)
Feb 13, 2004	27.07	27.23	26.70	26.90	3,181,120	-0.10(-0.37%)
Feb 12, 2004	27.47	27.69	26.86	27.00	7,616,654	-1.00(-3.58%)
Feb 11, 2004	27.98	28.11	27.69	28.00	5,562,312	-0.19(-0.66%)
Feb 10, 2004	27.36	28.25	27.32	28.19	5,870,847	+0.79(+2.87%)
Feb 09, 2004	27.13	27.60	26.97	27.40	4,295,176	+0.12(+0.45%)
Feb 06, 2004	27.04	27.35	27.00	27.28	5,586,637	+0.16(+0.58%)
Feb 05, 2004	27.18	27.29	26.73	27.12	6,079,147	+0.44(+1.66%)
Feb 04, 2004	26.49	27.05	26.41	26.68	4,366,613	+0.12(+0.46%)
Feb 03, 2004	26.55	26.90	26.47	26.56	3,147,848	-0.06(-0.24%)
Feb 02, 2004	26.45	26.90	26.34	26.62	2,962,754	+0.20(+0.76%)
Jan 30, 2004	26.41	26.81	26.24	26.42	4,200,812	+0.03(+0.11%)
Jan 29, 2004	26.00	26.40	25.86	26.40	5,679,043	+0.59(+2.27%)
Jan 28, 2004	26.47	26.58	25.75	25.81	5,068,123	-0.44(-1.66%)
Jan 27, 2004	26.62	26.76	26.14	26.24	4,718,906	-0.31(-1.16%)
Jan 26, 2004	26.73	26.84	26.16	26.55	4,907,075	-0.16(-0.62%)
Jan 23, 2004	26.23	26.77	26.11	26.72	7,241,853	+0.61(+2.33%)
Jan 22, 2004	26.19	26.27	25.89	26.11	4,696,258	-0.04(-0.14%)
Jan 21, 2004	25.98	26.22	25.92	26.14	4,439,308	+0.11(+0.41%)
Jan 20, 2004	26.60	26.61	26.01	26.04	4,400,305	-0.48(-1.81%)
Jan 16, 2004	26.72	26.73	26.24	26.52	4,457,063	+0.00(+0.00%)
Jan 15, 2004	26.46	26.84	25.69	26.52	4,969,959	+0.02(+0.08%)
Jan 14, 2004	26.57	26.77	26.41	26.50	6,390,836	-0.59(-2.17%)
Jan 13, 2004	26.85	27.17	26.80	27.08	2,924,821	+0.11(+0.42%)
Jan 12, 2004	26.96	27.08	26.57	26.97	4,467,089	-0.19(-0.68%)
Jan 09, 2004	26.70	27.44	26.45	27.15	8,658,067	+0.50(+1.88%)
Jan 08, 2004	26.75	26.85	26.48	26.65	6,946,210	+0.13(+0.49%)
Jan 07, 2004	26.17	26.59	26.12	26.52	4,846,899	+0.37(+1.42%)
Jan 06, 2004	25.82	26.42	25.79	26.15	4,368,990	+0.29(+1.13%)
Jan 05, 2004	26.07	26.19	25.65	25.86	5,547,772	-0.12(-0.47%)
Jan 02, 2004	26.60	26.77	25.88	25.98	3,638,961	-0.62(-2.31%)
Dec 31, 2003	26.61	26.73	26.36	26.60	3,446,737	-0.08(-0.30%)
Dec 30, 2003	26.40	26.75	26.30	26.67	4,168,851	+0.22(+0.84%)
Dec 29, 2003	25.94	26.46	25.94	26.45	3,904,491	+0.43(+1.65%)
Dec 26, 2003	25.83	26.20	25.74	26.02	1,877,681	+0.23(+0.89%)
Dec 24, 2003	25.82	25.92	25.67	25.79	1,179,371	-0.14(-0.52%)
Dec 23, 2003	25.73	26.00	25.57	25.93	3,428,506	+0.29(+1.14%)
Dec 22, 2003	26.22	26.23	25.60	25.64	6,031,444	-0.54(-2.05%)
Dec 19, 2003	26.29	26.36	25.97	26.17	5,230,249	+0.05(+0.19%)
Dec 18, 2003	25.79	26.14	25.75	26.12	4,667,424	+0.38(+1.47%)
Dec 17, 2003	25.72	25.85	25.53	25.74	6,395,894	+0.09(+0.33%)
Dec 16, 2003	25.58	25.72	25.18	25.66	4,933,318	+0.31(+1.24%)
Dec 15, 2003	25.89	26.09	25.29	25.34	6,746,194	-0.34(-1.34%)
Dec 12, 2003	26.04	26.04	25.25	25.69	6,349,353	-0.16(-0.64%)
Dec 11, 2003	25.78	26.10	25.77	25.85	5,596,003	+0.03(+0.11%)
Dec 10, 2003	26.09	26.14	25.47	25.82	6,940,039	+0.07(+0.28%)
Dec 09, 2003	25.79	26.29	25.13	25.75	16,930,522	-0.10(-0.39%)
Dec 08, 2003	25.59	25.89	25.39	25.85	6,459,347	+0.23(+0.89%)
Dec 05, 2003	25.87	25.94	25.42	25.62	5,217,382	-0.25(-0.97%)
Dec 04, 2003	25.89	26.02	25.40	25.87	10,518,442	+0.26(+1.03%)
Dec 03, 2003	25.96	26.11	25.35	25.61	7,693,322	-0.16(-0.64%)
Dec 02, 2003	26.20	26.21	25.73	25.77	3,986,745	-0.41(-1.56%)
Dec 01, 2003	25.72	26.19	25.59	26.18	6,218,551	+0.56(+2.18%)
Nov 28, 2003	25.20	25.72	25.11	25.62	1,901,624	+0.29(+1.16%)
Nov 26, 2003	25.39	25.54	25.05	25.33	5,251,285	+0.01(+0.03%)
Nov 25, 2003	25.11	25.57	24.96	25.32	4,323,976	+0.18(+0.71%)
Nov 24, 2003	24.66	25.22	24.51	25.14	5,712,360	+0.74(+3.05%)
Nov 21, 2003	24.54	24.62	24.34	24.40	3,726,549	-0.02(-0.09%)
Nov 20, 2003	24.01	24.77	23.93	24.42	4,993,237	+0.23(+0.95%)
Nov 19, 2003	24.09	24.39	23.96	24.19	4,067,869	+0.13(+0.53%)
Nov 18, 2003	24.28	24.61	24.02	24.06	4,451,901	-0.18(-0.74%)
Nov 17, 2003	24.37	24.49	23.80	24.24	5,100,575	-0.19(-0.79%)
Nov 14, 2003	24.54	25.07	24.31	24.44	6,033,688	-0.09(-0.38%)
Nov 13, 2003	24.75	24.78	24.28	24.53	6,782,247	-0.43(-1.72%)
Nov 12, 2003	24.71	24.98	24.60	24.96	3,156,222	+0.29(+1.16%)
Nov 11, 2003	24.79	24.90	24.39	24.67	3,592,975	+0.03(+0.12%)
Nov 10, 2003	24.68	24.92	24.51	24.64	3,615,314	-0.03(-0.12%)
Nov 07, 2003	25.12	25.20	24.64	24.67	4,729,695	-0.36(-1.43%)
Nov 06, 2003	25.02	25.05	24.61	25.03	6,735,658	+0.09(+0.34%)
Nov 05, 2003	25.32	25.39	24.79	24.94	6,330,443	-0.30(-1.19%)
Nov 04, 2003	25.07	25.40	24.85	25.24	5,569,836	-0.01(-0.06%)
Nov 03, 2003	25.24	25.52	25.12	25.26	3,480,700	-0.10(-0.40%)
Oct 31, 2003	24.95	25.38	24.90	25.36	5,486,850	+0.46(+1.84%)
Oct 30, 2003	25.26	25.58	24.41	24.90	5,768,339	-0.36(-1.42%)
Oct 29, 2003	24.85	25.34	24.70	25.26	7,023,205	+0.39(+1.58%)
Oct 28, 2003	24.13	24.86	24.08	24.86	5,645,502	+0.62(+2.54%)
Oct 27, 2003	24.14	24.39	24.08	24.25	3,375,021	+0.13(+0.53%)
Oct 24, 2003	24.16	24.30	23.61	24.12	4,559,675	-0.24(-1.00%)
Oct 23, 2003	24.18	24.50	24.08	24.36	4,004,674	+0.13(+0.53%)
Oct 22, 2003	24.21	24.43	23.96	24.23	4,711,636	-0.02(-0.09%)
Oct 21, 2003	23.95	24.39	23.84	24.26	5,190,353	+0.33(+1.37%)
Oct 20, 2003	23.85	23.96	23.54	23.93	3,677,524	+0.10(+0.42%)
Oct 17, 2003	24.16	24.53	23.82	23.83	3,676,463	-0.43(-1.77%)
Oct 16, 2003	24.21	24.39	24.17	24.26	3,989,622	+0.19(+0.80%)
Oct 15, 2003	24.04	24.26	23.73	24.06	4,988,466	+0.12(+0.51%)
Oct 14, 2003	23.53	24.03	23.51	23.94	4,303,631	+0.09(+0.36%)
Oct 13, 2003	23.61	23.92	23.58	23.86	4,193,819	+0.34(+1.46%)
Oct 10, 2003	23.64	23.83	23.51	23.51	5,175,525	-0.09(-0.36%)
Oct 09, 2003	23.89	24.03	23.48	23.60	7,560,855	+0.04(+0.18%)
Oct 08, 2003	24.43	24.54	23.18	23.56	19,437,604	-0.29(-1.23%)
Oct 07, 2003	23.41	23.98	23.21	23.85	7,282,745	+0.21(+0.91%)
Oct 06, 2003	23.18	23.64	23.03	23.63	5,282,195	+0.56(+2.42%)
Oct 03, 2003	23.25	23.45	23.02	23.08	6,653,936	+0.23(+1.00%)
Oct 02, 2003	23.07	23.15	22.58	22.85	6,197,884	-0.26(-1.11%)
Oct 01, 2003	22.28	23.14	22.25	23.10	6,446,062	+0.82(+3.69%)
Sep 30, 2003	22.32	22.45	22.01	22.28	5,284,674	-0.15(-0.67%)
Sep 29, 2003	22.28	22.75	22.15	22.43	6,940,383	+0.11(+0.51%)
Sep 26, 2003	22.58	22.64	22.27	22.32	5,932,487	-0.43(-1.89%)
Sep 25, 2003	22.88	23.14	22.68	22.75	4,915,179	-0.14(-0.63%)
Sep 24, 2003	23.43	23.47	22.76	22.89	6,143,955	-0.57(-2.42%)
Sep 23, 2003	23.28	23.53	23.06	23.46	5,642,629	+0.37(+1.62%)
Sep 22, 2003	23.09	23.33	22.90	23.08	7,269,672	-0.22(-0.95%)
Sep 19, 2003	23.23	23.64	22.96	23.30	14,855,122	+0.59(+2.61%)
Sep 18, 2003	22.62	22.82	22.43	22.71	6,224,307	+0.16(+0.70%)
Sep 17, 2003	22.35	22.78	22.13	22.55	9,458,435	+0.39(+1.78%)
Sep 16, 2003	22.21	22.25	21.96	22.16	9,783,244	+0.05(+0.23%)
Sep 15, 2003	22.43	22.58	22.02	22.11	8,371,567	-0.34(-1.53%)
Sep 12, 2003	22.47	22.60	22.12	22.45	7,555,282	-0.17(-0.76%)
Sep 11, 2003	22.19	22.87	22.12	22.63	8,360,383	+0.66(+3.00%)
Sep 10, 2003	22.09	22.50	21.92	21.97	6,472,960	-0.22(-1.00%)
Sep 09, 2003	22.69	22.69	22.03	22.19	16,019,117	-0.54(-2.36%)
Sep 08, 2003	23.07	23.10	22.53	22.73	11,969,148	-0.31(-1.34%)
Sep 05, 2003	23.49	23.49	22.97	23.03	6,561,733	-0.44(-1.89%)
Sep 04, 2003	23.98	24.06	23.25	23.48	11,125,882	-0.31(-1.32%)
Sep 03, 2003	23.83	23.83	23.50	23.79	9,955,627	+0.09(+0.39%)
Sep 02, 2003	23.06	23.77	22.98	23.70	11,080,168	+0.63(+2.73%)
Aug 29, 2003	22.90	23.13	22.73	23.07	9,034,633	+0.05(+0.22%)
Aug 28, 2003	22.82	23.03	22.67	23.02	5,376,100	+0.28(+1.23%)
Aug 27, 2003	22.54	22.82	22.53	22.74	4,589,872	+0.12(+0.54%)
Aug 26, 2003	22.32	22.70	22.31	22.62	5,729,091	+0.12(+0.54%)
Aug 25, 2003	22.14	22.68	22.10	22.50	7,489,437	+0.40(+1.81%)
Aug 22, 2003	22.14	22.25	22.04	22.10	7,589,952	+0.11(+0.49%)
Aug 21, 2003	22.07	22.10	21.82	21.99	5,966,889	+0.17(+0.79%)
Aug 20, 2003	21.84	22.10	21.57	21.82	10,541,243	+0.01(+0.03%)
Aug 19, 2003	21.99	22.10	21.76	21.81	9,827,431	-0.10(-0.46%)
Aug 18, 2003	22.19	22.32	21.87	21.91	9,830,227	-0.23(-1.03%)
Aug 15, 2003	22.07	22.25	21.89	22.14	5,401,962	+0.07(+0.32%)
Aug 14, 2003	21.75	22.15	21.70	22.07	9,932,560	+0.39(+1.82%)
Aug 13, 2003	21.67	21.86	21.46	21.67	9,988,619	+0.18(+0.83%)
Aug 12, 2003	21.46	21.72	21.32	21.50	18,773,990	+0.43(+2.04%)
Aug 11, 2003	20.99	21.27	20.89	21.07	11,250,722	+0.16(+0.79%)
Aug 08, 2003	20.95	20.96	20.79	20.90	11,353,474	+0.14(+0.65%)
Aug 07, 2003	20.94	21.14	20.69	20.77	22,627,262	+0.10(+0.48%)
Aug 06, 2003	21.72	21.72	20.62	20.67	35,600,024	-0.84(-3.89%)
Aug 05, 2003	22.89	23.39	21.44	21.50	79,381,632	-4.94(-18.67%)
Aug 04, 2003	26.04	26.69	25.82	26.44	3,034,750	+0.26(+0.98%)
Aug 01, 2003	26.40	26.62	26.11	26.18	3,190,486	-0.28(-1.05%)
Jul 31, 2003	26.59	26.97	26.34	26.46	4,054,442	+0.20(+0.76%)
Jul 30, 2003	26.34	26.55	26.14	26.26	3,733,884	-0.11(-0.43%)
Jul 29, 2003	26.32	26.46	25.93	26.37	3,452,050	-0.01(-0.05%)
Jul 28, 2003	26.07	26.45	25.99	26.39	2,187,291	+0.26(+0.99%)
Jul 25, 2003	25.87	26.29	25.71	26.13	2,800,448	+0.24(+0.94%)
Jul 24, 2003	26.36	26.43	25.75	25.89	3,793,997	-0.41(-1.58%)
Jul 23, 2003	26.24	26.33	25.78	26.30	2,912,007	+0.18(+0.69%)
Jul 22, 2003	26.13	26.27	25.68	26.12	3,513,841	+0.13(+0.49%)
Jul 21, 2003	26.57	26.57	25.82	25.99	2,852,313	-0.19(-0.74%)
Jul 18, 2003	26.42	26.45	25.86	26.19	3,757,650	+0.11(+0.41%)
Jul 17, 2003	26.40	26.59	26.04	26.08	3,021,470	-0.30(-1.14%)
Jul 16, 2003	26.60	26.71	25.94	26.38	2,508,967	-0.19(-0.70%)
Jul 15, 2003	26.80	26.84	26.27	26.57	2,987,918	-0.01(-0.03%)
Jul 14, 2003	26.75	26.97	26.39	26.57	2,862,798	+0.15(+0.57%)
Jul 11, 2003	26.36	26.50	26.08	26.42	3,422,133	+0.49(+1.90%)
Jul 10, 2003	26.45	26.79	25.89	25.93	4,468,946	-0.34(-1.31%)
Jul 09, 2003	26.49	26.52	26.10	26.27	3,012,802	-0.11(-0.43%)
Jul 08, 2003	25.97	26.58	25.93	26.39	4,732,326	-0.08(-0.30%)
Jul 07, 2003	25.93	26.47	25.87	26.47	3,516,357	+0.64(+2.49%)
Jul 03, 2003	26.00	26.30	25.73	25.82	2,257,889	-0.46(-1.77%)
Jul 02, 2003	26.14	26.32	25.84	26.29	3,996,426	+0.17(+0.66%)
Jul 01, 2003	26.02	26.25	25.51	26.12	6,114,097	-0.06(-0.25%)
Jun 30, 2003	26.03	26.47	25.80	26.18	4,419,876	+0.42(+1.64%)
Jun 27, 2003	26.07	26.36	25.76	25.76	3,262,622	-0.21(-0.80%)
Jun 26, 2003	25.79	26.21	25.64	25.97	3,415,003	+0.19(+0.72%)
Jun 25, 2003	26.02	26.32	25.78	25.78	3,972,940	-0.15(-0.58%)
Jun 24, 2003	25.92	26.29	25.62	25.93	3,841,109	+0.31(+1.20%)
Jun 23, 2003	25.78	25.82	25.54	25.62	4,550,588	-0.19(-0.75%)
Jun 20, 2003	25.88	25.94	25.53	25.82	4,900,784	+0.36(+1.43%)
Jun 19, 2003	25.85	26.06	25.36	25.45	5,177,585	-0.47(-1.82%)
Jun 18, 2003	25.70	25.97	25.40	25.92	5,414,404	+0.31(+1.23%)
Jun 17, 2003	25.68	25.82	25.29	25.61	5,943,543	+0.09(+0.36%)
Jun 16, 2003	25.07	25.67	24.90	25.52	5,717,628	+0.57(+2.29%)
Jun 13, 2003	25.60	25.68	24.84	24.94	5,187,092	-0.49(-1.91%)
Jun 12, 2003	25.28	25.53	25.01	25.43	6,294,158	+0.19(+0.77%)
Jun 11, 2003	25.18	25.33	24.86	25.24	5,435,514	+0.20(+0.80%)
Jun 10, 2003	24.95	25.32	24.89	25.04	5,269,014	+0.01(+0.06%)
Jun 09, 2003	25.15	25.17	24.85	25.02	6,236,421	-0.23(-0.91%)
Jun 06, 2003	26.45	26.47	25.11	25.25	13,004,637	-1.17(-4.41%)
Jun 05, 2003	26.32	27.03	25.98	26.42	9,240,836	-0.36(-1.34%)
Jun 04, 2003	26.68	27.03	26.52	26.77	8,145,792	+0.05(+0.19%)
Jun 03, 2003	26.54	26.91	26.36	26.72	4,249,741	+0.02(+0.08%)
Jun 02, 2003	26.66	27.17	26.37	26.70	5,242,312	+0.06(+0.21%)
May 30, 2003	25.99	26.65	25.99	26.65	6,856,149	+0.44(+1.69%)
May 29, 2003	26.42	26.89	25.92	26.20	12,613,200	-0.51(-1.93%)
May 28, 2003	26.65	27.91	26.04	26.72	23,310,180	+1.02(+3.98%)
May 27, 2003	24.83	25.74	24.57	25.69	7,378,716	+0.82(+3.31%)
May 23, 2003	25.11	25.14	24.78	24.87	4,380,593	-0.27(-1.08%)
May 22, 2003	24.63	25.22	24.49	25.14	4,430,641	+0.38(+1.53%)
May 21, 2003	24.46	24.77	24.30	24.76	5,921,734	+0.34(+1.41%)
May 20, 2003	24.40	24.63	24.19	24.42	5,792,420	-0.04(-0.18%)
May 19, 2003	25.23	25.23	24.39	24.46	5,576,291	-0.94(-3.72%)
May 16, 2003	25.25	25.48	25.11	25.41	5,058,197	+0.09(+0.37%)
May 15, 2003	25.62	25.77	24.92	25.32	6,901,863	-0.37(-1.45%)
May 14, 2003	25.75	26.09	25.54	25.69	4,451,750	-0.21(-0.80%)
May 13, 2003	25.89	26.17	25.69	25.89	5,802,206	+0.00(+0.00%)
May 12, 2003	25.68	25.93	25.56	25.89	9,480,870	+0.64(+2.55%)
May 09, 2003	25.21	25.29	24.92	25.25	3,055,580	+0.25(+1.00%)
May 08, 2003	24.50	25.50	24.46	25.00	6,242,013	+0.44(+1.78%)
May 07, 2003	24.93	25.00	24.46	24.56	4,056,260	-0.38(-1.52%)
May 06, 2003	24.51	25.11	24.45	24.94	5,531,276	+0.44(+1.78%)
May 05, 2003	24.94	24.97	24.50	24.51	4,362,699	-0.40(-1.61%)
May 02, 2003	24.56	25.18	24.50	24.91	5,015,000	+0.35(+1.43%)

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.