Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	52.61	54.61	52.59	54.40	6,185,643	+4.02(+7.98%)
Apr 28, 2005	50.77	50.99	50.37	50.37	1,623,144	-0.59(-1.15%)
Apr 27, 2005	49.68	50.96	49.61	50.96	2,725,818	+1.16(+2.32%)
Apr 26, 2005	50.13	50.47	49.80	49.80	1,270,043	-0.30(-0.60%)
Apr 25, 2005	49.91	50.36	49.80	50.10	1,444,598	+0.20(+0.39%)
Apr 22, 2005	49.89	50.46	49.52	49.91	1,608,642	+0.03(+0.06%)
Apr 21, 2005	49.83	49.92	49.20	49.88	1,321,266	+0.64(+1.30%)
Apr 20, 2005	50.02	50.09	49.12	49.24	1,734,502	-0.86(-1.73%)
Apr 19, 2005	50.25	50.51	49.96	50.10	1,310,489	-0.03(-0.06%)
Apr 18, 2005	50.32	50.77	49.91	50.13	1,586,424	-0.04(-0.07%)
Apr 15, 2005	50.68	51.10	50.17	50.17	1,900,010	-0.50(-0.99%)
Apr 14, 2005	51.30	51.49	50.67	50.67	2,154,657	-0.62(-1.22%)
Apr 13, 2005	52.20	52.35	51.09	51.30	1,193,676	-1.09(-2.08%)
Apr 12, 2005	51.79	52.61	51.73	52.39	2,920,196	+0.85(+1.65%)
Apr 11, 2005	52.01	52.01	51.47	51.54	1,870,740	-0.03(-0.06%)
Apr 08, 2005	52.39	52.50	51.51	51.57	1,172,389	-0.48(-0.92%)
Apr 07, 2005	51.98	52.24	51.86	52.05	894,725	+0.07(+0.13%)
Apr 06, 2005	51.86	52.39	51.64	51.98	1,179,041	+0.32(+0.63%)
Apr 05, 2005	52.01	52.32	51.52	51.66	1,808,475	-0.39(-0.75%)
Apr 04, 2005	50.89	52.43	50.57	52.05	2,544,345	+1.50(+2.97%)
Apr 01, 2005	51.67	51.90	50.22	50.55	2,660,493	-0.98(-1.91%)
Mar 31, 2005	52.20	52.20	51.45	51.53	2,176,610	-0.50(-0.97%)
Mar 30, 2005	52.13	52.20	51.48	52.04	1,624,341	+0.11(+0.20%)
Mar 29, 2005	51.79	52.48	51.73	51.93	2,427,798	+0.14(+0.28%)
Mar 28, 2005	51.19	51.94	51.18	51.79	1,951,897	+0.68(+1.32%)
Mar 24, 2005	50.84	51.68	50.84	51.11	2,434,849	+0.42(+0.83%)
Mar 23, 2005	51.16	51.16	50.66	50.69	2,244,063	-0.47(-0.93%)
Mar 22, 2005	51.98	52.40	51.11	51.16	2,526,650	-0.86(-1.66%)
Mar 21, 2005	52.70	52.77	51.99	52.03	1,449,388	-0.73(-1.38%)
Mar 18, 2005	53.27	53.35	52.18	52.76	3,819,045	-0.35(-0.65%)
Mar 17, 2005	53.25	53.40	52.88	53.10	1,846,659	-0.26(-0.48%)
Mar 16, 2005	53.50	53.66	53.05	53.36	1,711,619	-0.20(-0.37%)
Mar 15, 2005	53.85	54.05	53.49	53.55	1,398,165	-0.17(-0.31%)
Mar 14, 2005	53.37	53.72	52.69	53.72	1,324,592	+0.37(+0.69%)
Mar 11, 2005	53.61	53.90	53.08	53.35	1,291,198	-0.58(-1.07%)
Mar 10, 2005	54.06	54.21	53.67	53.93	919,737	-0.01(-0.01%)
Mar 09, 2005	54.40	54.54	53.80	53.94	1,726,120	-0.47(-0.86%)
Mar 08, 2005	54.58	54.67	54.27	54.40	1,473,602	-0.32(-0.58%)
Mar 07, 2005	54.53	55.30	54.49	54.72	1,631,925	-0.10(-0.18%)
Mar 04, 2005	54.65	55.10	54.58	54.82	1,895,353	+0.26(+0.48%)
Mar 03, 2005	54.57	54.91	54.21	54.55	1,845,728	+0.23(+0.42%)
Mar 02, 2005	54.49	54.85	54.18	54.33	1,250,486	-0.40(-0.73%)
Mar 01, 2005	54.23	54.85	54.16	54.73	1,264,056	+0.65(+1.20%)
Feb 28, 2005	54.72	54.72	53.97	54.08	1,838,676	-0.71(-1.30%)
Feb 25, 2005	53.48	54.89	53.39	54.79	2,235,947	+1.07(+1.99%)
Feb 24, 2005	53.23	53.77	53.21	53.73	1,419,186	+0.28(+0.52%)
Feb 23, 2005	53.18	53.61	53.12	53.45	1,212,036	+0.46(+0.87%)
Feb 22, 2005	52.99	53.35	52.81	52.99	2,243,531	-0.55(-1.02%)
Feb 18, 2005	53.67	53.81	53.29	53.54	1,047,593	-0.03(-0.06%)
Feb 17, 2005	53.85	53.95	52.99	53.57	1,866,349	-0.32(-0.60%)
Feb 16, 2005	54.38	54.42	53.47	53.89	1,512,850	-0.65(-1.19%)
Feb 15, 2005	54.72	55.02	54.45	54.54	1,450,718	-0.29(-0.53%)
Feb 14, 2005	54.83	54.99	54.33	54.83	2,068,710	-0.61(-1.10%)
Feb 11, 2005	53.78	55.67	53.73	55.44	2,712,646	+1.71(+3.19%)
Feb 10, 2005	53.03	53.91	52.99	53.73	2,362,872	+0.81(+1.53%)
Feb 09, 2005	53.39	53.74	52.84	52.91	1,632,058	-0.32(-0.61%)
Feb 08, 2005	53.37	53.47	53.03	53.24	1,406,281	-0.15(-0.28%)
Feb 07, 2005	53.23	53.57	53.11	53.39	1,447,525	-0.11(-0.20%)
Feb 04, 2005	52.10	53.55	52.06	53.49	2,758,281	+1.40(+2.68%)
Feb 03, 2005	51.79	52.19	51.56	52.10	1,750,468	+0.37(+0.71%)
Feb 02, 2005	51.58	51.86	51.37	51.73	2,324,023	+0.03(+0.06%)
Feb 01, 2005	50.89	51.84	50.62	51.70	1,768,162	+1.12(+2.21%)
Jan 31, 2005	50.13	50.73	50.06	50.58	1,865,817	+0.87(+1.75%)
Jan 28, 2005	50.39	50.63	49.59	49.71	1,817,655	-0.68(-1.36%)
Jan 27, 2005	51.04	51.92	50.09	50.39	4,460,587	-0.83(-1.63%)
Jan 26, 2005	50.08	51.22	49.95	51.22	1,545,978	+1.15(+2.30%)
Jan 25, 2005	49.65	50.39	49.65	50.07	1,492,893	+0.42(+0.85%)
Jan 24, 2005	50.25	50.66	49.59	49.65	2,153,061	-0.20(-0.39%)
Jan 21, 2005	50.36	50.46	49.80	49.85	1,233,456	-0.47(-0.94%)
Jan 20, 2005	51.07	51.07	49.81	50.32	2,269,342	-0.90(-1.76%)
Jan 19, 2005	51.67	52.04	51.22	51.22	1,452,048	-0.29(-0.55%)
Jan 18, 2005	50.45	51.64	50.45	51.51	1,776,145	+0.58(+1.14%)
Jan 14, 2005	49.91	51.04	49.85	50.93	1,271,773	+0.98(+1.96%)
Jan 13, 2005	50.15	50.58	49.91	49.95	1,432,225	-0.25(-0.49%)
Jan 12, 2005	50.25	50.34	49.86	50.20	1,680,353	-0.05(-0.09%)
Jan 11, 2005	50.58	50.92	50.19	50.25	1,832,423	-0.67(-1.31%)
Jan 10, 2005	50.66	51.21	50.59	50.92	979,607	+0.18(+0.36%)
Jan 07, 2005	51.07	51.28	50.54	50.73	1,436,216	-0.39(-0.76%)
Jan 06, 2005	50.92	51.37	50.75	51.13	1,104,536	+0.20(+0.40%)
Jan 05, 2005	51.14	51.42	50.84	50.92	2,087,203	-0.22(-0.43%)
Jan 04, 2005	51.64	51.91	50.86	51.14	1,724,657	-0.57(-1.10%)
Jan 03, 2005	51.94	52.41	51.70	51.71	1,832,024	-0.38(-0.74%)
Dec 31, 2004	51.79	52.29	51.67	52.10	740,526	+0.23(+0.45%)
Dec 30, 2004	51.96	51.96	51.67	51.86	547,212	-0.02(-0.04%)
Dec 29, 2004	51.61	51.95	51.45	51.88	1,152,033	+0.21(+0.41%)
Dec 28, 2004	50.98	51.82	50.98	51.67	936,634	+0.60(+1.18%)
Dec 27, 2004	51.60	51.73	51.04	51.07	887,806	-0.52(-1.01%)
Dec 23, 2004	51.37	51.84	51.23	51.59	952,865	+0.22(+0.42%)
Dec 22, 2004	51.31	51.58	50.89	51.37	1,938,593	+0.07(+0.13%)
Dec 21, 2004	50.96	51.31	50.50	51.31	1,112,785	+0.87(+1.73%)
Dec 20, 2004	50.95	51.02	50.30	50.43	1,192,079	-0.08(-0.15%)
Dec 17, 2004	50.50	50.71	50.22	50.51	2,098,379	+0.01(+0.01%)
Dec 16, 2004	50.21	50.67	49.77	50.50	1,366,368	+0.29(+0.58%)
Dec 15, 2004	50.33	50.52	49.31	50.21	1,473,868	-0.11(-0.22%)
Dec 14, 2004	49.46	50.45	49.30	50.32	1,802,089	+0.56(+1.12%)
Dec 13, 2004	49.61	49.92	49.46	49.77	1,636,448	+0.38(+0.76%)
Dec 10, 2004	49.46	49.80	49.00	49.39	1,592,810	-0.19(-0.38%)
Dec 09, 2004	48.82	49.60	48.71	49.58	1,456,439	+0.53(+1.09%)
Dec 08, 2004	49.08	49.32	48.80	49.04	920,003	+0.10(+0.20%)
Dec 07, 2004	49.16	49.23	48.74	48.95	1,782,797	-0.35(-0.70%)
Dec 06, 2004	49.16	49.44	48.67	49.29	1,496,485	+0.02(+0.05%)
Dec 03, 2004	49.57	49.85	49.12	49.27	1,385,925	-0.11(-0.23%)
Dec 02, 2004	49.49	49.86	48.98	49.38	1,069,678	-0.11(-0.23%)
Dec 01, 2004	48.44	49.61	48.10	49.49	2,018,020	+1.39(+2.89%)
Nov 30, 2004	48.47	48.55	47.97	48.10	1,613,432	-0.38(-0.79%)
Nov 29, 2004	48.64	48.81	48.14	48.49	2,030,793	-0.14(-0.29%)
Nov 26, 2004	48.40	48.74	48.30	48.63	653,249	+0.44(+0.90%)
Nov 24, 2004	48.10	48.33	47.90	48.19	1,346,411	+0.47(+0.98%)
Nov 23, 2004	48.36	48.47	47.58	47.73	2,039,707	-0.53(-1.09%)
Nov 22, 2004	48.03	48.46	47.69	48.25	1,764,171	+0.41(+0.86%)
Nov 19, 2004	47.51	48.10	47.47	47.84	2,611,532	+0.34(+0.71%)
Nov 18, 2004	47.39	47.66	46.95	47.50	1,038,280	+0.19(+0.40%)
Nov 17, 2004	47.31	47.71	47.20	47.31	1,528,416	+0.11(+0.24%)
Nov 16, 2004	47.41	47.54	47.06	47.20	1,584,029	-0.20(-0.43%)
Nov 15, 2004	46.77	47.63	45.92	47.41	2,338,791	+0.80(+1.73%)
Nov 12, 2004	48.31	48.32	46.10	46.60	4,877,948	-1.71(-3.53%)
Nov 11, 2004	47.95	48.45	47.77	48.31	1,405,749	+0.62(+1.31%)
Nov 10, 2004	47.65	48.28	47.55	47.68	3,138,921	+0.32(+0.67%)
Nov 09, 2004	47.37	47.65	47.24	47.37	2,103,169	+0.46(+0.98%)
Nov 08, 2004	46.41	47.16	46.41	46.91	1,575,780	+0.50(+1.09%)
Nov 05, 2004	46.74	47.07	45.55	46.41	3,165,264	+1.00(+2.20%)
Nov 04, 2004	44.87	45.71	44.86	45.41	2,022,943	+0.61(+1.36%)
Nov 03, 2004	45.29	45.84	44.74	44.80	2,121,795	+0.36(+0.81%)
Nov 02, 2004	44.32	44.82	44.26	44.44	1,800,359	-0.02(-0.03%)
Nov 01, 2004	43.82	44.57	43.78	44.45	1,533,605	+0.50(+1.13%)
Oct 29, 2004	44.05	44.23	43.56	43.96	2,187,519	-0.20(-0.44%)
Oct 28, 2004	44.35	44.39	43.92	44.15	2,422,875	-0.24(-0.54%)
Oct 27, 2004	44.12	44.61	43.23	44.39	3,007,340	+0.24(+0.54%)
Oct 26, 2004	41.84	44.16	41.84	44.15	5,124,213	+2.70(+6.51%)
Oct 25, 2004	41.30	41.76	41.19	41.45	2,284,642	+0.09(+0.22%)
Oct 22, 2004	41.06	42.02	41.04	41.36	3,381,861	+0.57(+1.40%)
Oct 21, 2004	40.77	41.44	40.60	40.79	3,629,058	-0.26(-0.62%)
Oct 20, 2004	39.84	41.34	39.81	41.05	4,964,560	+0.99(+2.48%)
Oct 19, 2004	41.89	41.89	39.63	40.05	7,222,992	-0.80(-1.95%)
Oct 18, 2004	41.45	42.38	40.52	40.85	7,779,518	-1.47(-3.46%)
Oct 15, 2004	42.09	42.98	39.95	42.32	15,240,128	-1.58(-3.60%)
Oct 14, 2004	46.83	46.84	43.22	43.90	10,713,684	-2.84(-6.08%)
Oct 13, 2004	47.31	47.45	46.65	46.74	1,165,470	-0.13(-0.27%)
Oct 12, 2004	46.83	47.08	46.75	46.86	1,202,324	-0.41(-0.86%)
Oct 11, 2004	47.34	47.53	47.23	47.27	1,157,754	-0.05(-0.10%)
Oct 08, 2004	47.42	47.62	47.27	47.31	1,105,201	-0.11(-0.22%)
Oct 07, 2004	47.69	47.76	47.40	47.42	1,614,363	-0.48(-1.00%)
Oct 06, 2004	48.03	48.24	47.69	47.90	2,270,273	-0.13(-0.27%)
Oct 05, 2004	48.10	48.28	47.69	48.03	2,195,901	+0.23(+0.47%)
Oct 04, 2004	47.45	48.25	47.45	47.80	1,739,425	+0.39(+0.82%)
Oct 01, 2004	46.65	47.49	46.63	47.41	1,873,401	+0.86(+1.86%)
Sep 30, 2004	46.23	46.63	46.02	46.55	2,525,053	+0.32(+0.68%)
Sep 29, 2004	46.15	46.31	45.83	46.23	2,082,414	+0.04(+0.08%)
Sep 28, 2004	46.59	46.71	46.09	46.20	2,518,401	-0.22(-0.47%)
Sep 27, 2004	47.35	47.35	46.35	46.41	2,523,590	-1.01(-2.14%)
Sep 24, 2004	47.55	47.65	47.35	47.43	1,909,057	-0.11(-0.24%)
Sep 23, 2004	47.99	47.99	47.42	47.54	1,459,499	-0.26(-0.53%)
Sep 22, 2004	47.98	48.07	47.62	47.80	1,775,081	-0.56(-1.15%)
Sep 21, 2004	47.80	48.42	47.75	48.35	1,773,085	+0.59(+1.23%)
Sep 20, 2004	47.65	47.81	47.33	47.77	1,658,401	+0.04(+0.08%)
Sep 17, 2004	47.92	47.93	47.59	47.73	1,825,372	+0.34(+0.71%)
Sep 16, 2004	47.24	47.50	46.92	47.39	1,892,293	+0.45(+0.96%)
Sep 15, 2004	46.90	47.73	46.68	46.94	2,109,289	-0.05(-0.11%)
Sep 14, 2004	47.00	47.06	46.83	46.99	1,556,089	+0.14(+0.31%)
Sep 13, 2004	46.53	46.99	46.38	46.85	2,132,040	+0.68(+1.46%)
Sep 10, 2004	46.53	46.59	46.05	46.17	3,185,886	-0.31(-0.66%)
Sep 09, 2004	46.90	47.07	46.35	46.48	2,802,717	-0.42(-0.90%)
Sep 08, 2004	46.86	47.01	46.44	46.90	2,433,918	+0.05(+0.10%)
Sep 07, 2004	46.26	46.94	46.26	46.86	1,791,977	+0.83(+1.81%)
Sep 03, 2004	45.77	46.47	45.77	46.02	1,422,513	+0.14(+0.31%)
Sep 02, 2004	45.20	45.92	44.98	45.88	1,772,420	+0.51(+1.13%)
Sep 01, 2004	45.91	45.92	44.95	45.37	2,287,037	-0.60(-1.31%)
Aug 31, 2004	46.04	46.04	45.59	45.97	1,983,296	-0.01(-0.02%)
Aug 30, 2004	46.07	46.17	45.95	45.98	1,332,841	-0.12(-0.26%)
Aug 27, 2004	46.11	46.23	46.04	46.10	1,029,366	+0.04(+0.08%)
Aug 26, 2004	46.02	46.23	45.92	46.06	1,753,661	+0.16(+0.34%)
Aug 25, 2004	45.00	46.07	44.98	45.90	1,884,310	+0.92(+2.06%)
Aug 24, 2004	45.04	45.18	44.67	44.98	2,109,954	+0.19(+0.42%)
Aug 23, 2004	45.55	45.56	44.79	44.79	1,303,305	-0.76(-1.67%)
Aug 20, 2004	44.99	45.65	44.76	45.55	1,351,467	+0.58(+1.29%)
Aug 19, 2004	45.10	45.51	44.60	44.97	1,842,534	-0.20(-0.43%)
Aug 18, 2004	44.84	45.21	44.76	45.17	1,651,349	+0.33(+0.74%)
Aug 17, 2004	44.85	45.44	44.74	44.83	1,757,120	+0.12(+0.27%)
Aug 16, 2004	44.27	44.98	44.25	44.71	2,566,031	+0.71(+1.62%)
Aug 13, 2004	44.53	44.62	43.65	44.00	3,042,863	-0.47(-1.06%)
Aug 12, 2004	45.29	45.50	44.35	44.47	2,801,919	-1.13(-2.47%)
Aug 11, 2004	46.01	46.05	45.22	45.60	1,753,262	-0.44(-0.95%)
Aug 10, 2004	45.95	46.21	45.62	46.04	1,935,267	+0.19(+0.41%)
Aug 09, 2004	46.29	46.35	45.65	45.85	1,637,912	-0.25(-0.54%)
Aug 06, 2004	47.05	47.06	45.97	46.10	2,574,147	-1.39(-2.93%)
Aug 05, 2004	48.73	49.34	47.34	47.49	3,116,038	-1.24(-2.55%)
Aug 04, 2004	48.40	48.98	48.25	48.73	1,342,287	+0.37(+0.76%)
Aug 03, 2004	48.68	48.80	48.13	48.36	1,760,579	-0.17(-0.36%)
Aug 02, 2004	48.93	48.93	48.10	48.53	1,403,753	-0.40(-0.81%)
Jul 30, 2004	48.45	48.93	48.31	48.93	1,736,764	+0.49(+1.01%)
Jul 29, 2004	48.22	48.85	48.19	48.44	2,086,006	+0.49(+1.02%)
Jul 28, 2004	47.93	48.40	47.35	47.95	1,586,690	+0.43(+0.90%)
Jul 27, 2004	47.16	47.84	47.16	47.53	1,404,419	+0.35(+0.75%)
Jul 26, 2004	49.83	49.83	46.77	47.17	1,461,229	+0.27(+0.58%)
Jul 23, 2004	46.75	47.29	46.38	46.90	1,956,155	-0.15(-0.32%)
Jul 22, 2004	47.67	47.68	46.57	47.05	1,755,922	-0.61(-1.28%)
Jul 21, 2004	48.22	48.66	47.66	47.66	2,035,050	-0.44(-0.92%)
Jul 20, 2004	49.34	49.34	47.75	48.10	3,763,566	-1.20(-2.42%)
Jul 19, 2004	48.86	49.52	48.82	49.30	2,067,247	+0.62(+1.27%)
Jul 16, 2004	49.65	49.65	48.65	48.68	1,357,454	-0.56(-1.14%)
Jul 15, 2004	49.65	49.71	49.21	49.25	1,313,283	-0.36(-0.73%)
Jul 14, 2004	49.92	49.92	49.34	49.61	2,020,282	-0.45(-0.90%)
Jul 13, 2004	50.15	50.32	49.73	50.06	1,905,997	-0.09(-0.18%)
Jul 12, 2004	50.00	50.45	49.94	50.15	1,403,088	+0.15(+0.30%)
Jul 09, 2004	50.22	50.28	49.79	50.00	1,745,678	-0.23(-0.45%)
Jul 08, 2004	50.33	50.45	50.13	50.22	1,703,370	-0.11(-0.21%)
Jul 07, 2004	50.89	51.10	50.31	50.33	1,415,195	-0.64(-1.25%)
Jul 06, 2004	51.20	51.21	50.68	50.97	1,338,162	-0.26(-0.51%)
Jul 02, 2004	51.49	51.49	51.10	51.23	838,580	-0.14(-0.28%)
Jul 01, 2004	51.67	51.90	51.21	51.37	2,119,533	-0.29(-0.57%)
Jun 30, 2004	50.85	51.95	50.83	51.67	2,559,512	+0.82(+1.61%)
Jun 29, 2004	51.07	51.19	50.71	50.85	1,330,313	-0.22(-0.43%)
Jun 28, 2004	51.10	51.63	50.95	51.07	2,420,480	+0.02(+0.03%)
Jun 25, 2004	50.50	51.09	50.50	51.05	2,266,149	+0.53(+1.04%)
Jun 24, 2004	50.73	50.87	50.46	50.52	2,438,574	-0.20(-0.40%)
Jun 23, 2004	50.73	50.73	50.13	50.73	2,018,819	+0.05(+0.09%)
Jun 22, 2004	50.66	51.07	50.32	50.68	1,802,222	+0.02(+0.04%)
Jun 21, 2004	50.81	51.09	50.60	50.66	1,815,926	-0.15(-0.30%)
Jun 18, 2004	50.40	50.95	50.25	50.81	2,337,061	+0.41(+0.81%)
Jun 17, 2004	49.74	50.46	49.67	50.40	1,725,854	+0.66(+1.33%)
Jun 16, 2004	49.58	49.85	49.52	49.74	1,232,924	+0.17(+0.33%)
Jun 15, 2004	49.42	49.91	49.37	49.58	1,854,109	+0.50(+1.01%)
Jun 14, 2004	49.83	50.25	48.79	49.08	1,759,914	-0.74(-1.49%)
Jun 10, 2004	49.28	49.83	49.28	49.83	1,496,885	+0.53(+1.07%)
Jun 09, 2004	50.11	50.22	49.25	49.30	1,790,514	-0.80(-1.61%)
Jun 08, 2004	50.32	50.51	50.00	50.10	1,422,779	-0.29(-0.58%)
Jun 07, 2004	49.68	50.54	49.68	50.40	1,526,953	+1.04(+2.12%)
Jun 04, 2004	49.61	49.86	49.35	49.35	1,088,704	-0.07(-0.14%)
Jun 03, 2004	49.31	49.58	49.26	49.42	1,436,349	-0.44(-0.89%)
Jun 02, 2004	49.81	50.01	49.49	49.86	1,448,855	+0.44(+0.90%)
Jun 01, 2004	49.53	49.74	49.25	49.42	1,798,364	-0.28(-0.56%)
May 28, 2004	49.57	49.75	49.51	49.70	1,262,859	-0.02(-0.05%)
May 27, 2004	49.68	50.14	49.25	49.72	2,476,891	-0.21(-0.42%)
May 26, 2004	50.43	50.66	49.72	49.93	3,022,507	-0.50(-0.98%)
May 25, 2004	48.82	50.51	48.73	50.43	2,977,405	+1.42(+2.90%)
May 24, 2004	48.93	49.29	48.56	49.01	1,668,911	+0.19(+0.38%)
May 21, 2004	48.72	49.42	48.56	48.82	1,485,842	+0.11(+0.23%)
May 20, 2004	48.42	48.75	48.22	48.71	1,410,139	+0.29(+0.59%)
May 19, 2004	48.56	49.34	48.16	48.42	2,648,918	+0.21(+0.44%)
May 18, 2004	47.73	48.62	47.71	48.21	2,361,542	+0.71(+1.49%)
May 17, 2004	47.35	48.11	46.70	47.50	2,474,097	+0.15(+0.32%)
May 14, 2004	47.68	47.96	47.20	47.35	2,011,235	-0.32(-0.68%)
May 13, 2004	48.18	48.69	47.47	47.68	2,568,426	-0.50(-1.05%)
May 12, 2004	47.75	48.18	46.88	48.18	2,106,894	+0.43(+0.90%)
May 11, 2004	47.07	47.79	47.06	47.75	2,133,237	+0.85(+1.81%)
May 10, 2004	47.28	47.55	46.53	46.90	2,608,206	-0.83(-1.73%)
May 07, 2004	48.07	48.80	47.45	47.73	2,471,836	-0.86(-1.78%)
May 06, 2004	48.36	48.81	47.89	48.59	2,799,391	+0.23(+0.47%)
May 05, 2004	47.22	48.45	47.20	48.37	4,806,769	+2.06(+4.45%)
May 04, 2004	46.94	46.94	46.05	46.31	2,091,195	-0.32(-0.68%)

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.

Log In Using Your Account

Hartford Finl Services Gp (NY: HIG )

Historical Prices

Sections

Services