Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	20.08	20.54	20.03	20.43	5,205,043	+0.50(+2.49%)
Apr 28, 2005	20.20	20.27	19.87	19.93	7,980,262	-0.16(-0.80%)
Apr 27, 2005	19.98	20.18	19.83	20.09	8,212,261	-0.20(-0.97%)
Apr 26, 2005	20.56	20.70	20.28	20.29	2,719,138	-0.39(-1.90%)
Apr 25, 2005	20.49	20.73	20.49	20.68	1,311,098	+0.20(+1.00%)
Apr 22, 2005	20.75	20.75	20.27	20.48	2,045,901	-0.20(-0.95%)
Apr 21, 2005	20.52	20.69	20.29	20.68	2,988,159	+0.38(+1.87%)
Apr 20, 2005	20.93	20.93	20.25	20.30	3,290,636	-0.34(-1.66%)
Apr 19, 2005	20.76	21.08	20.46	20.64	2,364,146	+0.25(+1.22%)
Apr 18, 2005	20.17	20.46	20.07	20.39	5,964,938	+0.32(+1.60%)
Apr 15, 2005	20.40	20.60	20.03	20.07	4,342,998	-0.51(-2.48%)
Apr 14, 2005	21.15	21.17	20.46	20.58	10,786,743	-0.59(-2.79%)
Apr 13, 2005	21.77	21.77	21.11	21.17	3,909,164	-0.61(-2.78%)
Apr 12, 2005	21.75	21.85	21.43	21.78	2,036,165	-0.02(-0.10%)
Apr 11, 2005	21.95	21.95	21.70	21.80	379,398	-0.07(-0.33%)
Apr 08, 2005	22.20	22.23	21.86	21.87	1,291,628	-0.32(-1.45%)
Apr 07, 2005	22.05	22.20	22.00	22.19	1,879,168	+0.24(+1.10%)
Apr 06, 2005	21.92	22.05	21.92	21.95	1,404,063	+0.11(+0.50%)
Apr 05, 2005	21.73	21.90	21.71	21.84	625,521	+0.04(+0.20%)
Apr 04, 2005	21.81	21.81	21.64	21.80	1,149,302	-0.13(-0.60%)
Apr 01, 2005	21.89	22.26	21.85	21.93	2,685,271	-0.07(-0.30%)
Mar 31, 2005	21.95	22.08	21.88	22.00	2,089,092	+0.18(+0.84%)
Mar 30, 2005	21.52	21.81	21.52	21.81	2,857,488	+0.36(+1.70%)
Mar 29, 2005	21.89	22.13	21.44	21.45	3,095,795	-0.49(-2.23%)
Mar 28, 2005	22.17	22.17	21.94	21.94	1,595,339	-0.12(-0.56%)
Mar 24, 2005	22.24	22.27	22.05	22.06	2,297,508	+0.00(+0.00%)
Mar 23, 2005	22.27	22.32	22.04	22.06	2,906,164	-0.22(-0.98%)
Mar 22, 2005	22.43	22.67	22.26	22.28	1,900,695	-0.07(-0.33%)
Mar 21, 2005	22.61	22.61	22.27	22.35	1,754,256	-0.13(-0.58%)
Mar 18, 2005	22.56	22.58	22.35	22.48	3,291,733	-0.08(-0.36%)
Mar 17, 2005	22.35	22.63	22.30	22.56	3,531,822	+0.26(+1.18%)
Mar 16, 2005	22.61	22.70	22.27	22.30	6,738,269	-0.49(-2.14%)
Mar 15, 2005	23.05	23.05	22.78	22.79	1,618,374	-0.11(-0.48%)
Mar 14, 2005	22.83	22.97	22.71	22.90	1,724,090	-0.01(-0.03%)
Mar 11, 2005	22.72	23.09	22.72	22.91	4,243,452	+0.14(+0.61%)
Mar 10, 2005	23.14	23.16	22.61	22.77	5,032,689	-0.29(-1.26%)
Mar 09, 2005	23.12	23.28	23.03	23.06	3,192,050	+0.05(+0.22%)
Mar 08, 2005	23.07	23.13	22.97	23.01	1,197,155	-0.06(-0.25%)
Mar 07, 2005	23.34	23.34	23.07	23.07	1,612,478	-0.26(-1.09%)
Mar 04, 2005	22.79	23.33	22.75	23.32	1,755,353	+0.71(+3.13%)
Mar 03, 2005	22.62	22.77	22.51	22.62	644,031	-0.02(-0.10%)
Mar 02, 2005	22.65	22.73	22.46	22.64	1,113,652	-0.07(-0.29%)
Mar 01, 2005	22.83	22.89	22.63	22.70	2,343,304	+0.03(+0.13%)
Feb 28, 2005	22.89	22.89	22.53	22.67	2,968,963	-0.22(-0.96%)
Feb 25, 2005	22.57	22.90	22.51	22.89	1,349,354	+0.35(+1.55%)
Feb 24, 2005	22.17	22.56	22.17	22.54	1,617,140	+0.24(+1.08%)
Feb 23, 2005	22.08	22.30	22.03	22.30	887,960	+0.34(+1.53%)
Feb 22, 2005	22.32	22.38	21.97	21.97	2,920,149	-0.34(-1.50%)
Feb 18, 2005	22.13	22.35	22.11	22.30	1,272,295	+0.25(+1.12%)
Feb 17, 2005	22.21	22.22	22.05	22.05	985,586	-0.08(-0.36%)
Feb 16, 2005	21.84	22.18	21.78	22.13	1,559,003	+0.28(+1.27%)
Feb 15, 2005	21.77	21.97	21.73	21.86	3,476,153	+0.12(+0.54%)
Feb 14, 2005	21.65	21.80	21.64	21.74	907,293	+0.02(+0.10%)
Feb 11, 2005	21.57	21.79	21.46	21.72	1,622,488	+0.21(+0.98%)
Feb 10, 2005	21.23	21.54	21.23	21.51	3,437,212	+0.28(+1.34%)
Feb 09, 2005	21.50	21.52	21.19	21.22	1,128,461	-0.30(-1.39%)
Feb 08, 2005	21.45	21.52	21.43	21.52	445,762	+0.00(+0.00%)
Feb 07, 2005	21.57	21.68	21.51	21.52	1,310,687	-0.01(-0.03%)
Feb 04, 2005	21.25	21.54	21.23	21.53	1,078,825	+0.23(+1.06%)
Feb 03, 2005	21.30	21.37	21.19	21.30	1,622,351	-0.11(-0.51%)
Feb 02, 2005	21.22	21.43	21.22	21.41	801,577	+0.22(+1.03%)
Feb 01, 2005	20.97	21.22	20.97	21.19	1,486,743	+0.18(+0.83%)
Jan 31, 2005	20.84	21.07	20.84	21.02	711,629	+0.26(+1.23%)
Jan 28, 2005	20.76	20.86	20.67	20.76	254,212	-0.02(-0.11%)
Jan 27, 2005	20.84	20.84	20.65	20.79	735,213	+0.11(+0.53%)
Jan 26, 2005	20.71	20.78	20.59	20.68	833,936	+0.04(+0.18%)
Jan 25, 2005	20.64	20.87	20.60	20.64	2,580,651	+0.11(+0.53%)
Jan 24, 2005	20.79	20.93	20.53	20.53	1,224,990	-0.29(-1.40%)
Jan 21, 2005	20.89	20.97	20.79	20.82	1,346,200	-0.09(-0.42%)
Jan 20, 2005	21.04	21.04	20.87	20.91	911,681	-0.12(-0.56%)
Jan 19, 2005	21.16	21.21	21.00	21.03	660,348	-0.15(-0.69%)
Jan 18, 2005	21.03	21.19	20.87	21.17	490,599	+0.08(+0.38%)
Jan 14, 2005	20.86	21.12	20.86	21.09	730,003	+0.20(+0.94%)
Jan 13, 2005	21.00	21.03	20.82	20.89	776,211	-0.08(-0.38%)
Jan 12, 2005	20.87	20.98	20.65	20.98	1,378,148	+0.14(+0.67%)
Jan 11, 2005	21.03	21.03	20.79	20.84	2,197,962	-0.22(-1.04%)
Jan 10, 2005	21.04	21.15	20.95	21.06	1,086,503	+0.09(+0.45%)
Jan 07, 2005	21.04	21.09	20.86	20.96	1,639,490	+0.04(+0.17%)
Jan 06, 2005	20.81	20.98	20.77	20.92	456,594	+0.14(+0.67%)
Jan 05, 2005	20.88	21.19	20.68	20.79	2,390,335	-0.29(-1.38%)
Jan 04, 2005	21.44	21.44	20.89	21.08	2,314,784	-0.39(-1.80%)
Jan 03, 2005	21.73	21.81	21.33	21.46	1,245,420	-0.21(-0.98%)
Dec 31, 2004	21.77	21.80	21.68	21.68	928,135	-0.05(-0.24%)
Dec 30, 2004	21.85	21.85	21.71	21.73	731,648	-0.10(-0.47%)
Dec 29, 2004	21.87	21.87	21.74	21.83	534,339	+0.01(+0.03%)
Dec 28, 2004	21.70	21.82	21.70	21.82	159,191	+0.12(+0.57%)
Dec 27, 2004	21.81	21.86	21.68	21.70	167,966	-0.05(-0.23%)
Dec 23, 2004	21.73	21.78	21.67	21.75	373,914	+0.05(+0.24%)
Dec 22, 2004	21.70	21.84	21.59	21.70	2,307,106	+0.01(+0.03%)
Dec 21, 2004	21.51	21.71	21.44	21.69	415,460	+0.27(+1.26%)
Dec 20, 2004	21.41	21.55	21.33	21.42	463,450	+0.09(+0.41%)
Dec 17, 2004	21.41	21.42	21.22	21.33	851,350	-0.15(-0.71%)
Dec 16, 2004	21.62	21.64	21.39	21.49	1,663,485	-0.17(-0.77%)
Dec 15, 2004	21.48	21.66	21.44	21.65	1,180,427	+0.23(+1.06%)
Dec 14, 2004	21.22	21.48	21.22	21.43	969,818	-0.02(-0.10%)
Dec 13, 2004	21.29	21.47	21.19	21.45	1,723,816	+0.31(+1.45%)
Dec 10, 2004	21.09	21.27	21.09	21.14	1,482,356	-0.01(-0.03%)
Dec 09, 2004	20.82	21.19	20.74	21.15	2,770,556	+0.14(+0.66%)
Dec 08, 2004	20.84	21.02	20.64	21.01	1,690,360	+0.09(+0.42%)
Dec 07, 2004	21.41	21.41	20.92	20.92	3,665,921	-0.45(-2.11%)
Dec 06, 2004	21.44	21.44	21.24	21.38	538,589	-0.06(-0.27%)
Dec 03, 2004	21.28	21.46	21.26	21.43	1,533,500	-0.01(-0.07%)
Dec 02, 2004	21.73	21.73	21.34	21.45	2,944,419	-0.27(-1.24%)
Dec 01, 2004	21.56	21.78	21.51	21.72	666,792	+0.20(+0.91%)
Nov 30, 2004	21.76	21.76	21.50	21.52	557,237	-0.09(-0.40%)
Nov 29, 2004	21.72	21.72	21.44	21.61	1,131,751	-0.06(-0.27%)
Nov 26, 2004	21.43	21.73	21.43	21.67	750,707	+0.21(+0.99%)
Nov 24, 2004	21.26	21.46	21.26	21.46	946,508	+0.20(+0.96%)
Nov 23, 2004	21.41	21.41	21.16	21.25	433,285	-0.10(-0.48%)
Nov 22, 2004	21.07	21.35	21.05	21.35	910,858	+0.25(+1.18%)
Nov 19, 2004	21.15	21.29	21.03	21.11	389,133	-0.15(-0.69%)
Nov 18, 2004	21.19	21.38	21.19	21.25	757,837	+0.07(+0.31%)
Nov 17, 2004	21.29	21.47	21.14	21.19	1,536,791	+0.16(+0.76%)
Nov 16, 2004	21.06	21.17	21.03	21.03	402,297	-0.12(-0.59%)
Nov 15, 2004	21.33	21.33	21.10	21.15	672,551	-0.13(-0.62%)
Nov 12, 2004	21.15	21.29	21.06	21.28	1,044,409	+0.22(+1.04%)
Nov 11, 2004	20.95	21.08	20.88	21.06	1,466,039	+0.16(+0.77%)
Nov 10, 2004	20.93	20.97	20.84	20.90	570,674	-0.01(-0.03%)
Nov 09, 2004	20.68	20.95	20.68	20.91	728,357	+0.21(+1.02%)
Nov 08, 2004	20.68	20.73	20.67	20.70	751,667	+0.01(+0.04%)
Nov 05, 2004	20.70	20.81	20.57	20.69	3,248,815	+0.09(+0.42%)
Nov 04, 2004	20.24	20.60	20.12	20.60	1,469,604	+0.48(+2.39%)
Nov 03, 2004	19.89	20.21	19.89	20.12	1,331,117	+0.29(+1.47%)
Nov 02, 2004	20.03	20.08	19.82	19.83	1,721,074	-0.09(-0.48%)
Nov 01, 2004	19.98	19.98	19.81	19.92	494,712	+0.02(+0.11%)
Oct 29, 2004	19.69	19.91	19.69	19.90	940,475	+0.28(+1.45%)
Oct 28, 2004	19.62	19.72	19.40	19.62	3,998,700	-0.26(-1.28%)
Oct 27, 2004	19.71	19.88	19.54	19.87	5,689,472	+0.23(+1.15%)
Oct 26, 2004	19.49	19.66	19.37	19.65	1,172,886	+0.19(+0.97%)
Oct 25, 2004	19.25	19.51	19.25	19.46	1,682,133	+0.19(+0.98%)
Oct 22, 2004	19.39	19.62	19.26	19.27	1,794,157	-0.12(-0.64%)
Oct 21, 2004	19.20	19.47	19.15	19.39	1,646,346	+0.14(+0.72%)
Oct 20, 2004	19.14	19.32	19.12	19.25	1,479,476	+0.13(+0.69%)
Oct 19, 2004	19.65	19.66	19.12	19.12	2,423,106	-0.47(-2.38%)
Oct 18, 2004	19.55	19.70	19.49	19.59	683,246	-0.05(-0.26%)
Oct 15, 2004	19.58	19.75	19.53	19.64	300,283	+0.18(+0.94%)
Oct 14, 2004	19.47	19.58	19.44	19.46	689,417	-0.04(-0.19%)
Oct 13, 2004	19.86	19.95	19.32	19.49	3,609,018	-0.45(-2.27%)
Oct 12, 2004	20.00	20.06	19.83	19.95	545,857	-0.22(-1.09%)
Oct 11, 2004	20.20	20.28	20.12	20.17	1,060,314	+0.00(+0.00%)
Oct 08, 2004	20.27	20.38	20.09	20.17	928,683	-0.12(-0.58%)
Oct 07, 2004	20.53	20.55	20.27	20.28	2,558,987	-0.26(-1.28%)
Oct 06, 2004	20.20	20.54	20.20	20.54	1,461,788	+0.33(+1.62%)
Oct 05, 2004	20.19	20.24	20.10	20.22	1,796,076	-0.03(-0.14%)
Oct 04, 2004	20.25	20.35	20.17	20.25	1,431,623	+0.04(+0.22%)
Oct 01, 2004	20.05	20.22	20.05	20.20	1,696,119	+0.11(+0.54%)
Sep 30, 2004	19.86	20.11	19.80	20.09	1,497,027	+0.28(+1.44%)
Sep 29, 2004	19.76	19.82	19.67	19.81	1,138,470	+0.09(+0.48%)
Sep 28, 2004	19.40	19.73	19.35	19.71	2,366,614	+0.47(+2.46%)
Sep 27, 2004	19.25	19.35	19.15	19.24	254,760	-0.02(-0.11%)
Sep 24, 2004	19.07	19.33	19.07	19.26	2,251,437	+0.17(+0.88%)
Sep 23, 2004	19.29	19.29	19.09	19.09	5,298,556	-0.17(-0.87%)
Sep 22, 2004	19.44	19.44	19.26	19.26	664,599	-0.17(-0.86%)
Sep 21, 2004	19.49	19.49	19.33	19.43	1,157,118	+0.09(+0.45%)
Sep 20, 2004	19.25	19.49	19.25	19.34	1,654,573	+0.02(+0.11%)
Sep 17, 2004	19.40	19.51	19.30	19.32	2,119,395	-0.17(-0.90%)
Sep 16, 2004	19.41	19.55	19.41	19.49	542,566	+0.08(+0.41%)
Sep 15, 2004	19.44	19.50	19.34	19.41	453,441	-0.08(-0.41%)
Sep 14, 2004	19.47	19.51	19.31	19.49	2,422,283	-0.02(-0.11%)
Sep 13, 2004	19.56	19.63	19.48	19.52	289,450	-0.02(-0.11%)
Sep 10, 2004	19.69	19.69	19.42	19.54	720,679	-0.19(-0.96%)
Sep 09, 2004	19.71	19.77	19.66	19.73	573,005	+0.07(+0.33%)
Sep 08, 2004	19.84	19.84	19.63	19.66	615,648	-0.23(-1.14%)
Sep 07, 2004	19.74	19.92	19.74	19.89	1,132,574	+0.18(+0.89%)
Sep 03, 2004	19.69	19.76	19.69	19.71	1,949,783	-0.04(-0.22%)
Sep 02, 2004	19.48	19.79	19.48	19.76	559,979	+0.27(+1.39%)
Sep 01, 2004	19.36	19.58	19.36	19.49	495,398	+0.08(+0.41%)
Aug 31, 2004	19.35	19.47	19.28	19.41	380,907	+0.06(+0.30%)
Aug 30, 2004	19.54	19.63	19.35	19.35	536,258	-0.17(-0.86%)
Aug 27, 2004	19.46	19.57	19.43	19.52	168,652	+0.02(+0.11%)
Aug 26, 2004	19.30	19.52	19.30	19.49	1,055,515	+0.10(+0.53%)
Aug 25, 2004	19.18	19.41	19.02	19.39	801,029	+0.21(+1.10%)
Aug 24, 2004	19.14	19.28	19.08	19.18	815,563	+0.05(+0.27%)
Aug 23, 2004	19.34	19.34	19.11	19.13	866,707	-0.16(-0.83%)
Aug 20, 2004	19.13	19.36	19.13	19.29	1,458,635	+0.15(+0.80%)
Aug 19, 2004	19.10	19.18	19.04	19.14	389,408	+0.03(+0.15%)
Aug 18, 2004	18.93	19.11	18.79	19.11	340,732	+0.17(+0.89%)
Aug 17, 2004	18.80	19.04	18.80	18.94	1,512,384	+0.10(+0.54%)
Aug 16, 2004	18.38	18.85	18.38	18.84	2,672,519	+0.51(+2.79%)
Aug 13, 2004	18.39	18.45	18.23	18.33	569,166	-0.07(-0.36%)
Aug 12, 2004	18.61	18.61	18.36	18.39	2,331,787	-0.26(-1.37%)
Aug 11, 2004	18.65	18.69	18.41	18.65	1,846,123	-0.07(-0.35%)
Aug 10, 2004	18.49	18.71	18.47	18.71	2,114,459	+0.30(+1.62%)
Aug 09, 2004	18.23	18.45	18.23	18.42	1,695,708	+0.12(+0.64%)
Aug 06, 2004	18.47	18.63	18.23	18.30	2,214,690	-0.34(-1.80%)
Aug 05, 2004	19.04	19.11	18.63	18.63	2,796,883	-0.41(-2.14%)
Aug 04, 2004	18.96	19.12	18.82	19.04	1,090,891	+0.03(+0.15%)
Aug 03, 2004	19.18	19.18	18.93	19.01	846,140	-0.19(-0.99%)
Aug 02, 2004	18.98	19.22	18.94	19.20	1,180,016	+0.12(+0.61%)
Jul 30, 2004	19.12	19.14	19.03	19.09	566,698	-0.04(-0.19%)
Jul 29, 2004	18.90	19.17	18.89	19.12	364,178	+0.25(+1.31%)
Jul 28, 2004	18.62	18.90	18.57	18.87	623,327	+0.17(+0.90%)
Jul 27, 2004	18.31	18.74	18.29	18.71	1,855,584	+0.31(+1.71%)
Jul 26, 2004	18.56	18.63	18.28	18.39	1,435,051	-0.16(-0.87%)
Jul 23, 2004	18.60	18.61	18.41	18.55	2,217,844	-0.09(-0.51%)
Jul 22, 2004	18.63	18.74	18.42	18.65	2,363,460	-0.08(-0.43%)
Jul 21, 2004	19.14	19.20	18.73	18.73	1,314,252	-0.36(-1.91%)
Jul 20, 2004	19.11	19.14	18.92	19.09	1,563,391	-0.03(-0.15%)
Jul 19, 2004	19.23	19.23	19.04	19.12	427,526	-0.09(-0.46%)
Jul 16, 2004	19.25	19.33	19.19	19.21	808,981	+0.04(+0.23%)
Jul 15, 2004	19.14	19.27	19.13	19.17	1,194,413	+0.04(+0.19%)
Jul 14, 2004	19.08	19.30	19.01	19.13	1,055,926	+0.00(+0.00%)
Jul 13, 2004	19.05	19.13	19.03	19.13	182,089	+0.07(+0.34%)
Jul 12, 2004	19.09	19.13	18.93	19.06	813,643	+0.01(+0.08%)
Jul 09, 2004	19.05	19.09	18.95	19.05	171,257	+0.07(+0.38%)
Jul 08, 2004	19.09	19.15	18.96	18.98	1,946,492	-0.16(-0.84%)
Jul 07, 2004	18.91	19.20	18.91	19.14	332,230	+0.22(+1.16%)
Jul 06, 2004	19.03	19.07	18.89	18.92	1,431,897	-0.15(-0.76%)
Jul 02, 2004	19.05	19.09	18.93	19.06	1,644,563	-0.07(-0.38%)
Jul 01, 2004	19.53	19.53	19.06	19.14	3,630,408	-0.39(-2.02%)
Jun 30, 2004	19.36	19.56	19.33	19.53	1,175,765	+0.14(+0.71%)
Jun 29, 2004	19.14	19.40	19.12	19.39	1,004,919	+0.26(+1.37%)
Jun 28, 2004	19.33	19.36	19.10	19.13	1,307,122	-0.07(-0.34%)
Jun 25, 2004	19.22	19.33	19.12	19.20	577,942	+0.05(+0.27%)
Jun 24, 2004	19.11	19.25	19.09	19.14	605,228	-0.01(-0.08%)
Jun 23, 2004	18.98	19.20	18.94	19.16	1,016,163	+0.23(+1.23%)
Jun 22, 2004	18.85	18.93	18.69	18.93	487,582	+0.07(+0.35%)
Jun 21, 2004	18.96	18.97	18.85	18.86	1,117,628	-0.07(-0.39%)
Jun 18, 2004	18.64	18.99	18.64	18.93	2,009,702	+0.17(+0.89%)
Jun 17, 2004	18.74	18.77	18.65	18.77	145,753	+0.07(+0.38%)
Jun 16, 2004	18.76	18.76	18.52	18.69	868,215	+0.01(+0.05%)
Jun 15, 2004	18.71	18.79	18.60	18.68	1,162,877	+0.19(+1.03%)
Jun 14, 2004	18.73	18.73	18.47	18.50	491,010	-0.26(-1.40%)
Jun 10, 2004	18.78	18.96	18.67	18.76	360,613	+0.09(+0.47%)
Jun 09, 2004	18.87	18.90	18.67	18.67	378,438	-0.22(-1.16%)
Jun 08, 2004	18.78	18.90	18.75	18.89	692,707	+0.01(+0.08%)
Jun 07, 2004	18.60	18.89	18.60	18.87	531,185	+0.38(+2.05%)
Jun 04, 2004	18.45	18.60	18.39	18.50	533,242	+0.17(+0.92%)
Jun 03, 2004	18.66	18.66	18.31	18.33	837,501	-0.35(-1.87%)
Jun 02, 2004	18.66	18.71	18.46	18.68	1,531,992	+0.04(+0.20%)
Jun 01, 2004	18.66	18.69	18.51	18.64	849,430	-0.04(-0.23%)
May 28, 2004	18.66	18.69	18.54	18.68	114,491	+0.01(+0.08%)
May 27, 2004	18.60	18.77	18.60	18.67	433,696	+0.18(+0.95%)
May 26, 2004	18.44	18.52	18.39	18.50	763,185	+0.05(+0.28%)
May 25, 2004	18.07	18.44	17.96	18.44	1,123,387	+0.36(+1.98%)
May 24, 2004	18.09	18.25	17.97	18.09	617,705	+0.18(+0.98%)
May 21, 2004	17.96	18.12	17.83	17.91	1,245,969	+0.19(+1.07%)
May 20, 2004	17.75	17.89	17.37	17.72	924,158	-0.04(-0.25%)
May 19, 2004	17.94	18.20	17.70	17.77	1,884,104	+0.04(+0.21%)
May 18, 2004	17.54	17.75	17.47	17.73	2,130,090	+0.32(+1.84%)
May 17, 2004	17.43	17.64	17.35	17.41	11,576,117	-0.34(-1.89%)
May 14, 2004	17.85	17.87	17.67	17.74	3,356,863	-0.07(-0.37%)
May 13, 2004	17.69	17.86	17.58	17.81	1,000,257	+0.14(+0.78%)
May 12, 2004	17.69	17.69	17.30	17.67	5,218,206	-0.03(-0.16%)
May 11, 2004	17.53	17.70	17.52	17.70	2,601,767	+0.22(+1.25%)
May 10, 2004	17.32	17.62	17.20	17.48	4,786,429	-0.03(-0.17%)
May 07, 2004	18.04	18.13	17.51	17.51	2,084,156	-0.65(-3.57%)
May 06, 2004	18.14	18.23	17.96	18.16	1,012,735	-0.18(-0.99%)
May 05, 2004	18.44	18.45	18.31	18.34	424,235	-0.07(-0.36%)
May 04, 2004	18.31	18.58	18.28	18.41	2,670,599	+0.18(+0.96%)

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.