Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	24.82	25.32	24.66	25.28	5,984,526	+0.60(+2.43%)
Apr 28, 2005	24.75	24.99	24.68	24.68	2,120,325	-0.21(-0.85%)
Apr 27, 2005	24.13	24.91	24.11	24.89	4,499,264	+0.61(+2.50%)
Apr 26, 2005	24.43	24.70	24.21	24.28	2,226,263	-0.25(-1.04%)
Apr 25, 2005	24.57	24.79	24.37	24.54	2,280,082	+0.21(+0.87%)
Apr 22, 2005	24.18	24.54	24.12	24.32	2,755,530	+0.01(+0.06%)
Apr 21, 2005	24.01	24.32	23.79	24.31	2,190,856	+0.51(+2.14%)
Apr 20, 2005	24.07	24.29	23.79	23.80	2,493,658	-0.28(-1.14%)
Apr 19, 2005	24.12	24.27	23.96	24.08	3,318,080	-0.06(-0.26%)
Apr 18, 2005	23.95	24.25	23.95	24.14	3,833,042	+0.06(+0.26%)
Apr 15, 2005	24.44	24.50	24.07	24.08	3,602,046	-0.44(-1.79%)
Apr 14, 2005	24.59	24.65	24.48	24.51	3,318,080	-0.08(-0.32%)
Apr 13, 2005	24.99	25.07	24.56	24.59	3,399,091	-0.44(-1.75%)
Apr 12, 2005	24.82	25.15	24.61	25.03	5,895,300	+0.21(+0.85%)
Apr 11, 2005	24.99	24.99	24.78	24.82	3,124,048	-0.09(-0.37%)
Apr 08, 2005	25.09	25.25	24.85	24.91	3,880,205	-0.22(-0.87%)
Apr 07, 2005	24.96	25.19	24.88	25.13	2,918,828	+0.11(+0.45%)
Apr 06, 2005	24.97	25.22	24.88	25.02	2,438,848	+0.11(+0.43%)
Apr 05, 2005	25.08	25.14	24.85	24.91	3,259,162	-0.18(-0.70%)
Apr 04, 2005	25.07	25.31	24.61	25.09	5,672,234	+0.12(+0.48%)
Apr 01, 2005	25.96	26.00	24.54	24.97	7,313,004	-0.97(-3.73%)
Mar 31, 2005	25.99	26.02	25.78	25.93	2,653,841	+0.01(+0.05%)
Mar 30, 2005	25.77	25.95	25.44	25.92	3,532,789	+0.25(+0.99%)
Mar 29, 2005	25.60	25.91	25.59	25.67	2,851,979	-0.04(-0.16%)
Mar 28, 2005	25.70	25.97	25.67	25.71	2,749,440	+0.11(+0.41%)
Mar 24, 2005	25.81	25.85	25.55	25.60	3,075,470	-0.18(-0.69%)
Mar 23, 2005	25.34	25.80	25.34	25.78	3,253,072	+0.44(+1.73%)
Mar 22, 2005	25.74	26.01	25.33	25.34	2,621,832	-0.37(-1.43%)
Mar 21, 2005	26.10	26.16	25.59	25.71	3,243,583	-0.39(-1.49%)
Mar 18, 2005	26.32	26.44	25.88	26.10	4,833,508	-0.28(-1.04%)
Mar 17, 2005	26.49	26.55	26.19	26.37	1,704,078	-0.13(-0.51%)
Mar 16, 2005	26.63	26.63	26.15	26.51	3,260,154	-0.20(-0.74%)
Mar 15, 2005	26.93	26.96	26.65	26.70	2,058,575	-0.23(-0.84%)
Mar 14, 2005	26.76	26.97	26.63	26.93	2,344,806	+0.18(+0.66%)
Mar 11, 2005	27.03	27.04	26.68	26.75	2,156,723	-0.37(-1.38%)
Mar 10, 2005	26.79	27.13	26.71	27.13	2,342,682	+0.44(+1.64%)
Mar 09, 2005	26.77	26.93	26.61	26.69	1,673,344	-0.20(-0.76%)
Mar 08, 2005	27.00	27.10	26.80	26.89	3,151,666	-0.20(-0.76%)
Mar 07, 2005	26.98	27.19	26.84	27.10	2,026,000	+0.10(+0.37%)
Mar 04, 2005	26.97	27.17	26.58	27.00	3,973,255	+0.23(+0.87%)
Mar 03, 2005	27.00	27.11	26.55	26.77	2,763,036	-0.20(-0.73%)
Mar 02, 2005	27.08	27.14	26.89	26.96	2,566,031	-0.12(-0.44%)
Mar 01, 2005	27.08	27.32	27.08	27.08	2,899,142	+0.03(+0.10%)
Feb 28, 2005	27.37	27.39	26.84	27.06	2,737,826	-0.35(-1.29%)
Feb 25, 2005	26.92	27.50	26.83	27.41	2,211,109	+0.42(+1.54%)
Feb 24, 2005	27.00	27.06	26.84	26.99	1,536,814	+0.06(+0.24%)
Feb 23, 2005	26.77	27.04	26.77	26.93	1,900,800	+0.16(+0.61%)
Feb 22, 2005	26.84	27.11	26.77	26.77	3,080,710	-0.16(-0.60%)
Feb 18, 2005	27.22	27.23	26.93	26.93	2,696,188	-0.23(-0.86%)
Feb 17, 2005	27.15	27.21	26.97	27.16	2,959,334	+0.12(+0.44%)
Feb 16, 2005	27.43	27.45	26.96	27.04	3,712,941	-0.42(-1.52%)
Feb 15, 2005	27.64	27.86	27.40	27.46	3,256,613	-0.10(-0.36%)
Feb 14, 2005	27.66	27.73	27.40	27.56	2,954,943	-0.26(-0.94%)
Feb 11, 2005	27.43	27.99	27.33	27.82	5,149,057	+0.43(+1.57%)
Feb 10, 2005	26.87	27.57	26.72	27.39	6,153,489	+0.52(+1.94%)
Feb 09, 2005	27.40	27.43	26.87	26.87	5,842,755	-0.59(-2.16%)
Feb 08, 2005	27.61	27.61	27.35	27.46	2,930,867	-0.07(-0.26%)
Feb 07, 2005	27.30	27.68	27.26	27.53	4,353,387	+0.23(+0.83%)
Feb 04, 2005	27.11	27.35	27.03	27.30	3,645,950	+0.19(+0.70%)
Feb 03, 2005	26.82	27.12	26.76	27.11	5,111,951	+0.30(+1.13%)
Feb 02, 2005	27.13	27.15	26.72	26.81	6,559,964	-0.34(-1.25%)
Feb 01, 2005	26.48	27.29	26.32	27.15	11,390,073	+0.64(+2.42%)
Jan 31, 2005	26.65	26.65	26.29	26.51	3,595,955	+0.45(+1.73%)
Jan 28, 2005	26.44	26.51	25.84	26.05	3,020,518	-0.33(-1.26%)
Jan 27, 2005	26.41	26.64	26.28	26.39	2,938,514	-0.08(-0.32%)
Jan 26, 2005	26.11	26.55	26.09	26.47	3,948,470	+0.38(+1.46%)
Jan 25, 2005	26.10	26.29	26.01	26.09	2,606,253	-0.01(-0.05%)
Jan 24, 2005	25.98	26.24	25.42	26.10	3,490,159	+0.54(+2.13%)
Jan 21, 2005	25.74	25.92	25.53	25.56	1,753,789	-0.18(-0.71%)
Jan 20, 2005	25.95	26.08	25.67	25.74	2,647,184	-0.38(-1.46%)
Jan 19, 2005	26.65	26.66	26.12	26.12	2,641,236	-0.66(-2.48%)
Jan 18, 2005	26.32	26.81	26.14	26.79	3,027,882	+0.32(+1.20%)
Jan 14, 2005	26.46	26.50	26.29	26.47	2,117,209	+0.14(+0.54%)
Jan 13, 2005	26.51	26.58	26.30	26.33	2,087,184	-0.18(-0.67%)
Jan 12, 2005	26.41	26.51	26.26	26.51	2,482,895	+0.17(+0.64%)
Jan 11, 2005	26.09	26.52	25.96	26.34	3,473,588	+0.16(+0.62%)
Jan 10, 2005	26.04	26.22	25.98	26.17	2,164,513	+0.06(+0.24%)
Jan 07, 2005	26.29	26.29	26.04	26.11	2,264,361	-0.12(-0.46%)
Jan 06, 2005	26.44	26.45	26.12	26.23	3,671,302	+0.12(+0.46%)
Jan 05, 2005	26.12	26.22	25.98	26.11	3,467,073	-0.04(-0.16%)
Jan 04, 2005	26.41	26.64	26.10	26.15	2,516,177	-0.15(-0.56%)
Jan 03, 2005	26.44	26.73	26.30	26.30	3,916,886	+0.13(+0.49%)
Dec 31, 2004	26.30	26.48	26.17	26.17	2,417,179	-0.09(-0.35%)
Dec 30, 2004	26.39	26.47	26.27	26.27	2,164,513	-0.14(-0.54%)
Dec 29, 2004	26.25	26.44	26.24	26.41	2,300,052	+0.05(+0.19%)
Dec 28, 2004	26.00	26.36	26.00	26.36	3,401,357	+0.36(+1.39%)
Dec 27, 2004	26.12	26.14	25.91	26.00	1,628,589	-0.17(-0.65%)
Dec 23, 2004	26.02	26.23	25.99	26.17	2,050,502	+0.04(+0.16%)
Dec 22, 2004	25.83	26.16	25.73	26.12	3,061,307	+0.37(+1.43%)
Dec 21, 2004	25.84	25.93	25.60	25.76	5,099,346	-0.14(-0.55%)
Dec 20, 2004	26.26	26.41	25.88	25.90	2,622,399	-0.36(-1.37%)
Dec 17, 2004	25.95	26.29	25.95	26.26	4,017,301	+0.06(+0.24%)
Dec 16, 2004	26.18	26.28	26.05	26.20	3,058,757	+0.11(+0.43%)
Dec 15, 2004	26.27	26.29	25.97	26.08	3,878,930	-0.20(-0.78%)
Dec 14, 2004	26.12	26.34	26.12	26.29	2,376,390	+0.10(+0.38%)
Dec 13, 2004	26.11	26.27	26.10	26.19	3,056,066	+0.17(+0.65%)
Dec 10, 2004	26.32	26.32	25.57	26.02	3,341,732	+0.17(+0.66%)
Dec 09, 2004	25.95	26.06	25.67	25.85	2,926,334	-0.19(-0.73%)
Dec 08, 2004	26.07	26.15	25.85	26.04	2,700,295	+0.04(+0.16%)
Dec 07, 2004	26.30	26.72	26.00	26.00	4,585,658	-0.34(-1.29%)
Dec 06, 2004	26.09	26.39	26.05	26.34	2,204,452	+0.05(+0.19%)
Dec 03, 2004	26.39	26.43	26.06	26.29	3,427,984	-0.16(-0.59%)
Dec 02, 2004	26.46	26.51	26.27	26.44	1,955,185	-0.06(-0.24%)
Dec 01, 2004	25.76	26.56	25.76	26.51	2,995,591	+0.75(+2.91%)
Nov 30, 2004	25.49	25.88	25.34	25.76	3,269,501	+0.31(+1.22%)
Nov 29, 2004	25.67	25.81	25.31	25.45	2,309,682	-0.27(-1.04%)
Nov 26, 2004	25.79	25.88	25.60	25.72	522,468	+0.01(+0.05%)
Nov 24, 2004	25.82	25.91	25.62	25.70	2,058,716	+0.11(+0.44%)
Nov 23, 2004	25.45	25.63	25.28	25.59	3,032,698	+0.06(+0.22%)
Nov 22, 2004	25.22	25.57	25.09	25.53	3,790,553	+0.32(+1.26%)
Nov 19, 2004	25.56	25.70	25.21	25.21	2,566,314	-0.42(-1.63%)
Nov 18, 2004	25.67	25.69	25.39	25.63	2,036,056	+0.06(+0.25%)
Nov 17, 2004	25.74	25.94	25.47	25.57	3,575,136	-0.17(-0.66%)
Nov 16, 2004	25.86	25.98	25.70	25.74	1,741,326	-0.12(-0.46%)
Nov 15, 2004	25.73	25.95	25.62	25.86	2,833,143	+0.06(+0.22%)
Nov 12, 2004	25.60	25.84	25.28	25.80	3,690,280	+0.30(+1.19%)
Nov 11, 2004	25.72	25.76	25.48	25.50	3,045,161	-0.25(-0.96%)
Nov 10, 2004	25.32	25.83	25.16	25.74	3,683,624	+0.10(+0.39%)
Nov 09, 2004	25.83	25.98	25.57	25.64	2,797,877	-0.18(-0.71%)
Nov 08, 2004	25.64	25.95	25.60	25.83	2,790,796	+0.19(+0.74%)
Nov 05, 2004	25.59	25.84	25.42	25.64	4,865,941	+0.14(+0.55%)
Nov 04, 2004	24.92	25.67	24.64	25.50	6,557,131	+0.85(+3.44%)
Nov 03, 2004	24.82	25.07	24.47	24.65	4,780,397	+0.55(+2.29%)
Nov 02, 2004	23.91	24.36	23.91	24.10	2,891,635	+0.23(+0.95%)
Nov 01, 2004	24.00	24.06	23.83	23.87	2,456,693	-0.11(-0.44%)
Oct 29, 2004	23.78	24.00	23.62	23.98	3,195,571	+0.27(+1.13%)
Oct 28, 2004	23.30	23.82	23.18	23.71	4,239,659	+0.06(+0.27%)
Oct 27, 2004	23.40	23.79	23.07	23.65	3,646,092	+0.25(+1.09%)
Oct 26, 2004	23.16	23.44	22.64	23.39	6,286,762	+1.45(+6.60%)
Oct 25, 2004	21.57	22.17	21.34	21.94	4,258,779	-0.04(-0.16%)
Oct 22, 2004	22.06	22.49	21.96	21.98	5,055,016	-0.02(-0.10%)
Oct 21, 2004	22.20	22.21	21.83	22.00	5,198,627	-0.05(-0.22%)
Oct 20, 2004	21.85	22.14	21.82	22.05	7,383,394	+0.17(+0.77%)
Oct 19, 2004	22.53	22.63	21.85	21.88	6,541,835	-0.64(-2.85%)
Oct 18, 2004	22.54	22.78	22.47	22.52	8,359,075	-0.03(-0.13%)
Oct 15, 2004	23.31	23.31	22.31	22.55	13,472,442	-0.75(-3.21%)
Oct 14, 2004	24.29	24.29	23.12	23.30	8,882,110	-0.71(-2.94%)
Oct 13, 2004	24.18	24.27	23.95	24.01	2,934,549	-0.01(-0.06%)
Oct 12, 2004	23.79	24.15	23.79	24.02	3,290,604	+0.01(+0.03%)
Oct 11, 2004	24.01	24.23	23.96	24.01	2,361,377	+0.11(+0.47%)
Oct 08, 2004	23.76	24.03	23.75	23.90	2,486,294	+0.04(+0.15%)
Oct 07, 2004	24.08	24.08	23.84	23.87	3,120,366	-0.22(-0.91%)
Oct 06, 2004	23.56	24.08	23.51	24.08	3,788,996	+0.59(+2.52%)
Oct 05, 2004	23.70	23.79	23.46	23.49	2,532,181	-0.28(-1.19%)
Oct 04, 2004	23.66	23.89	23.66	23.77	2,649,733	+0.11(+0.48%)
Oct 01, 2004	23.59	23.80	23.47	23.66	2,705,252	+0.32(+1.36%)
Sep 30, 2004	23.01	23.34	22.88	23.34	4,271,950	+0.34(+1.47%)
Sep 29, 2004	22.86	23.06	22.59	23.00	3,787,154	+0.04(+0.15%)
Sep 28, 2004	23.02	23.34	22.85	22.97	4,192,496	-0.14(-0.61%)
Sep 27, 2004	24.13	24.23	23.09	23.11	8,918,509	-1.12(-4.63%)
Sep 24, 2004	24.24	24.25	24.03	24.23	2,170,461	+0.12(+0.50%)
Sep 23, 2004	24.39	24.47	24.11	24.11	2,689,673	-0.18(-0.73%)
Sep 22, 2004	24.82	24.82	24.25	24.29	2,298,494	-0.53(-2.13%)
Sep 21, 2004	24.71	24.87	24.59	24.82	4,344,322	+0.42(+1.71%)
Sep 20, 2004	24.68	24.79	24.20	24.40	2,412,363	-0.44(-1.76%)
Sep 17, 2004	24.71	24.96	24.63	24.84	4,792,861	+0.24(+0.98%)
Sep 16, 2004	24.27	24.70	24.23	24.60	3,599,779	+0.51(+2.11%)
Sep 15, 2004	24.28	24.83	23.63	24.09	4,775,016	-0.18(-0.76%)
Sep 14, 2004	23.99	24.78	23.94	24.27	2,409,248	+0.30(+1.27%)
Sep 13, 2004	23.69	23.99	23.63	23.97	3,040,062	+0.18(+0.77%)
Sep 10, 2004	23.89	23.90	23.64	23.79	2,685,141	-0.01(-0.03%)
Sep 09, 2004	24.08	24.08	23.51	23.79	2,573,679	-0.24(-1.00%)
Sep 08, 2004	24.25	24.36	24.03	24.03	3,123,198	-0.24(-0.99%)
Sep 07, 2004	24.23	24.69	24.17	24.27	3,555,308	+0.04(+0.17%)
Sep 03, 2004	24.42	24.56	24.20	24.23	1,624,907	-0.02(-0.09%)
Sep 02, 2004	24.01	24.28	23.72	24.25	4,235,268	+0.25(+1.06%)
Sep 01, 2004	24.49	24.50	23.99	24.00	3,857,544	-0.49(-2.02%)
Aug 31, 2004	24.55	24.60	24.45	24.49	3,407,872	-0.04(-0.17%)
Aug 30, 2004	24.56	24.64	24.38	24.54	2,973,780	+0.00(+0.00%)
Aug 27, 2004	24.22	24.55	24.15	24.54	4,329,593	+0.35(+1.43%)
Aug 26, 2004	24.55	24.55	24.19	24.19	2,075,570	-0.25(-1.04%)
Aug 25, 2004	24.18	24.50	24.02	24.44	1,993,142	+0.32(+1.35%)
Aug 24, 2004	24.29	24.29	23.96	24.12	2,190,998	+0.01(+0.03%)
Aug 23, 2004	24.57	24.57	24.05	24.11	2,800,285	-0.41(-1.67%)
Aug 20, 2004	24.32	24.61	24.30	24.52	2,490,118	+0.16(+0.64%)
Aug 19, 2004	24.71	25.03	24.35	24.37	4,670,352	+0.35(+1.44%)
Aug 18, 2004	23.85	24.08	23.82	24.02	2,882,713	-0.01(-0.03%)
Aug 17, 2004	23.71	24.46	23.58	24.03	5,558,789	+0.32(+1.34%)
Aug 16, 2004	23.26	23.78	23.24	23.71	3,085,525	+0.45(+1.94%)
Aug 13, 2004	23.19	23.28	22.81	23.26	4,545,435	-0.04(-0.18%)
Aug 12, 2004	23.82	23.87	23.17	23.30	4,311,181	-0.70(-2.91%)
Aug 11, 2004	24.01	24.10	23.75	24.00	2,437,857	-0.17(-0.70%)
Aug 10, 2004	23.84	24.19	23.84	24.17	4,796,402	+0.32(+1.36%)
Aug 09, 2004	23.56	23.96	23.34	23.84	4,107,660	-0.06(-0.27%)
Aug 06, 2004	24.01	24.05	23.58	23.91	7,865,073	-0.63(-2.56%)
Aug 05, 2004	25.42	25.60	24.50	24.54	5,598,162	-1.22(-4.74%)
Aug 04, 2004	25.95	26.09	25.56	25.76	3,103,512	-0.48(-1.83%)
Aug 03, 2004	25.92	26.24	25.78	26.24	3,963,624	+0.38(+1.47%)
Aug 02, 2004	26.21	26.21	25.56	25.86	2,434,599	-0.32(-1.21%)
Jul 30, 2004	25.98	26.19	25.91	26.17	1,783,248	+0.19(+0.73%)
Jul 29, 2004	26.23	26.34	25.92	25.98	3,447,953	-0.25(-0.94%)
Jul 28, 2004	26.23	26.45	26.02	26.23	2,998,990	-0.18(-0.67%)
Jul 27, 2004	26.04	26.62	26.04	26.41	5,427,924	+0.51(+1.96%)
Jul 26, 2004	25.63	25.98	25.45	25.90	6,740,116	+0.72(+2.86%)
Jul 23, 2004	25.07	25.67	24.14	25.18	10,481,524	-0.63(-2.44%)
Jul 22, 2004	26.12	26.12	25.53	25.81	4,275,774	-0.32(-1.22%)
Jul 21, 2004	26.65	26.82	26.12	26.12	3,044,028	-0.52(-1.94%)
Jul 20, 2004	26.83	26.83	25.92	26.64	5,039,720	-0.19(-0.71%)
Jul 19, 2004	27.05	27.18	26.67	26.83	3,048,843	-0.21(-0.78%)
Jul 16, 2004	27.50	27.54	27.04	27.04	3,622,582	-0.37(-1.36%)
Jul 15, 2004	27.50	27.61	27.28	27.42	5,943,453	-0.08(-0.31%)
Jul 14, 2004	27.61	27.70	27.37	27.50	2,254,447	-0.11(-0.41%)
Jul 13, 2004	27.53	27.62	27.45	27.61	1,521,518	+0.20(+0.75%)
Jul 12, 2004	27.41	27.54	27.22	27.41	2,216,491	+0.07(+0.26%)
Jul 09, 2004	27.32	27.52	27.27	27.34	2,475,247	+0.03(+0.10%)
Jul 08, 2004	27.67	27.67	27.23	27.31	2,771,676	-0.36(-1.30%)
Jul 07, 2004	27.61	27.70	27.49	27.67	4,642,026	-0.11(-0.38%)
Jul 06, 2004	27.55	27.83	27.40	27.78	4,971,738	-0.19(-0.68%)
Jul 02, 2004	27.90	28.04	27.61	27.97	4,198,728	-0.06(-0.23%)
Jul 01, 2004	28.74	28.74	27.95	28.03	4,487,792	-0.59(-2.07%)
Jun 30, 2004	28.49	28.67	28.31	28.62	2,821,671	+0.06(+0.22%)
Jun 29, 2004	28.84	28.86	28.50	28.56	2,336,167	-0.25(-0.86%)
Jun 28, 2004	29.37	29.48	28.79	28.81	4,280,164	-0.56(-1.90%)
Jun 25, 2004	28.77	29.37	28.77	29.37	8,480,167	+0.49(+1.69%)
Jun 24, 2004	28.88	29.02	28.64	28.88	3,710,958	-0.04(-0.12%)
Jun 23, 2004	28.88	28.95	28.45	28.91	5,003,180	+0.04(+0.12%)
Jun 22, 2004	28.70	28.94	28.42	28.88	2,845,323	+0.02(+0.07%)
Jun 21, 2004	29.13	29.23	28.73	28.86	1,912,838	-0.28(-0.97%)
Jun 18, 2004	28.74	29.32	28.72	29.14	2,911,463	+0.12(+0.41%)
Jun 17, 2004	28.96	29.11	28.64	29.02	2,853,254	-0.04(-0.12%)
Jun 16, 2004	29.22	29.30	29.02	29.05	2,203,744	-0.08(-0.29%)
Jun 15, 2004	28.94	29.22	28.93	29.14	2,719,131	+0.34(+1.18%)
Jun 14, 2004	29.10	29.23	28.60	28.80	2,284,048	-0.36(-1.23%)
Jun 10, 2004	28.74	29.22	28.72	29.16	3,985,293	+0.63(+2.20%)
Jun 09, 2004	28.77	28.85	28.48	28.53	1,920,770	-0.28(-0.96%)
Jun 08, 2004	28.79	28.94	28.71	28.81	3,054,933	-0.31(-1.07%)
Jun 07, 2004	28.63	29.13	28.62	29.12	3,475,996	+0.55(+1.93%)
Jun 04, 2004	28.77	28.86	28.45	28.57	2,331,918	-0.18(-0.61%)
Jun 03, 2004	28.56	28.77	28.33	28.74	3,022,925	+0.11(+0.39%)
Jun 02, 2004	28.24	28.67	28.24	28.63	3,083,826	+0.41(+1.45%)
Jun 01, 2004	28.03	28.24	27.84	28.22	2,868,975	+0.20(+0.73%)
May 28, 2004	28.03	28.14	27.85	28.02	3,428,125	-0.03(-0.10%)
May 27, 2004	28.05	28.28	27.93	28.05	2,736,835	-0.01(-0.03%)
May 26, 2004	28.07	28.22	27.89	28.05	4,622,481	-0.11(-0.38%)
May 25, 2004	27.78	28.22	27.64	28.16	2,269,602	+0.25(+0.91%)
May 24, 2004	28.20	28.20	27.79	27.90	1,749,540	-0.17(-0.60%)
May 21, 2004	27.84	28.22	27.78	28.07	2,512,070	+0.41(+1.48%)
May 20, 2004	27.91	27.91	27.52	27.66	2,268,327	-0.25(-0.89%)
May 19, 2004	28.21	28.35	27.64	27.91	3,930,341	-0.26(-0.93%)
May 18, 2004	28.10	28.27	28.04	28.17	2,474,255	+0.06(+0.23%)
May 17, 2004	28.07	28.69	27.72	28.11	2,036,905	-0.30(-1.04%)
May 14, 2004	28.35	28.58	28.12	28.41	2,599,172	+0.06(+0.20%)
May 13, 2004	28.38	28.70	28.24	28.35	3,674,418	-0.46(-1.59%)
May 12, 2004	28.21	28.88	28.16	28.81	5,485,567	+0.37(+1.32%)
May 11, 2004	28.10	28.56	28.10	28.43	3,235,652	+0.33(+1.18%)
May 10, 2004	28.07	28.24	27.67	28.10	4,503,938	-0.30(-1.07%)
May 07, 2004	28.24	28.58	28.23	28.41	3,768,601	-0.10(-0.35%)
May 06, 2004	28.81	29.00	28.48	28.50	3,334,509	-0.43(-1.49%)
May 05, 2004	29.23	29.23	28.79	28.93	5,010,261	-0.01(-0.05%)
May 04, 2004	29.18	29.48	28.69	28.95	4,401,399	-0.15(-0.51%)

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.

TravelersCompanies (NY: TRV )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

TravelersCompanies (NY: TRV )

Historical Prices

Sections

Services