Western Midstream Partners LP (NY: WES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	23.15	23.28	22.81	23.02	253,282	-0.16(-0.69%)
Apr 28, 2005	23.12	23.22	22.84	23.18	246,867	-0.02(-0.07%)
Apr 27, 2005	22.80	23.70	22.58	23.19	719,220	+0.31(+1.35%)
Apr 26, 2005	21.86	23.02	21.72	22.88	565,268	+1.53(+7.18%)
Apr 25, 2005	20.76	21.35	20.66	21.35	350,085	+0.69(+3.36%)
Apr 22, 2005	20.91	20.98	20.57	20.66	282,634	-0.32(-1.52%)
Apr 21, 2005	21.22	21.38	20.94	20.97	124,988	-0.26(-1.24%)
Apr 20, 2005	21.40	21.51	21.16	21.24	114,492	-0.15(-0.72%)
Apr 19, 2005	21.61	21.68	21.36	21.39	75,420	-0.16(-0.74%)
Apr 18, 2005	21.30	21.60	21.30	21.55	174,556	+0.22(+1.04%)
Apr 15, 2005	21.58	21.61	21.22	21.33	157,062	-0.23(-1.07%)
Apr 14, 2005	21.89	21.91	21.47	21.56	219,848	-0.30(-1.39%)
Apr 13, 2005	22.18	22.22	21.77	21.86	166,198	-0.31(-1.41%)
Apr 12, 2005	22.22	22.30	21.88	22.18	300,711	-0.04(-0.18%)
Apr 11, 2005	22.10	22.31	22.10	22.22	224,902	+0.13(+0.61%)
Apr 08, 2005	22.20	22.22	22.09	22.09	631,358	-0.02(-0.09%)
Apr 07, 2005	21.86	22.29	21.74	22.11	311,208	+0.22(+0.99%)
Apr 06, 2005	21.63	21.95	21.63	21.89	547,579	+0.16(+0.76%)
Apr 05, 2005	21.86	21.91	21.64	21.73	252,893	-0.19(-0.87%)
Apr 04, 2005	21.74	21.92	21.52	21.92	284,383	+0.20(+0.92%)
Apr 01, 2005	21.86	22.10	21.70	21.71	439,696	-0.02(-0.09%)
Mar 31, 2005	21.61	21.76	21.52	21.74	358,832	+0.15(+0.71%)
Mar 30, 2005	21.51	21.63	21.40	21.58	285,161	+0.11(+0.50%)
Mar 29, 2005	21.81	21.81	21.43	21.47	237,925	-0.33(-1.51%)
Mar 28, 2005	22.01	22.10	21.78	21.80	325,398	-0.17(-0.80%)
Mar 24, 2005	21.97	22.08	21.94	21.98	344,059	+0.06(+0.28%)
Mar 23, 2005	22.16	22.16	21.77	21.92	268,055	-0.24(-1.09%)
Mar 22, 2005	22.33	22.33	22.02	22.16	455,247	-0.12(-0.53%)
Mar 21, 2005	22.15	22.30	22.12	22.28	140,539	+0.11(+0.49%)
Mar 18, 2005	22.33	22.39	22.12	22.17	395,765	-0.22(-0.99%)
Mar 17, 2005	22.66	22.73	22.26	22.39	407,817	-0.25(-1.09%)
Mar 16, 2005	23.01	23.01	22.46	22.64	505,009	-0.38(-1.63%)
Mar 15, 2005	23.41	23.43	23.00	23.01	531,834	-0.40(-1.71%)
Mar 14, 2005	23.66	23.79	23.29	23.41	654,296	-0.61(-2.55%)
Mar 11, 2005	23.95	24.04	23.87	24.02	135,291	+0.10(+0.41%)
Mar 10, 2005	23.81	23.95	23.77	23.93	102,440	+0.13(+0.54%)
Mar 09, 2005	24.18	24.18	23.76	23.80	139,373	-0.41(-1.70%)
Mar 08, 2005	24.31	24.41	24.20	24.21	164,060	-0.10(-0.40%)
Mar 07, 2005	24.31	24.48	24.24	24.31	104,578	-0.04(-0.17%)
Mar 04, 2005	24.12	24.40	24.12	24.35	79,503	+0.34(+1.44%)
Mar 03, 2005	23.90	24.02	23.85	24.00	201,381	+0.07(+0.28%)
Mar 02, 2005	23.64	24.16	23.53	23.94	210,906	+0.24(+1.02%)
Mar 01, 2005	23.46	23.77	23.36	23.70	279,135	+0.42(+1.79%)
Feb 28, 2005	22.96	23.28	22.86	23.28	531,834	+0.31(+1.37%)
Feb 25, 2005	22.96	23.03	22.86	22.96	248,617	+0.02(+0.09%)
Feb 24, 2005	22.92	22.99	22.87	22.94	207,018	-0.05(-0.22%)
Feb 23, 2005	23.28	23.28	22.98	23.00	244,923	-0.29(-1.26%)
Feb 22, 2005	23.36	23.44	23.29	23.29	201,770	-0.12(-0.53%)
Feb 18, 2005	23.77	23.77	23.41	23.41	81,641	-0.38(-1.60%)
Feb 17, 2005	23.43	23.85	23.41	23.79	480,905	+0.29(+1.25%)
Feb 16, 2005	23.48	23.57	23.39	23.50	178,250	-0.01(-0.02%)
Feb 15, 2005	23.61	23.66	23.46	23.50	219,653	-0.16(-0.67%)
Feb 14, 2005	23.70	23.87	23.66	23.66	99,330	-0.03(-0.13%)
Feb 11, 2005	24.20	24.25	23.69	23.70	222,958	-0.43(-1.79%)
Feb 10, 2005	24.13	24.17	23.87	24.13	173,973	+0.08(+0.32%)
Feb 09, 2005	23.74	24.10	23.72	24.05	232,871	+0.26(+1.10%)
Feb 08, 2005	23.81	23.90	23.72	23.79	292,353	-0.08(-0.34%)
Feb 07, 2005	23.97	24.02	23.82	23.87	519,782	-0.03(-0.11%)
Feb 04, 2005	24.12	24.12	23.83	23.90	221,597	-0.23(-0.94%)
Feb 03, 2005	24.02	24.26	24.02	24.12	193,995	+0.11(+0.45%)
Feb 02, 2005	24.12	24.12	23.82	24.01	302,850	-0.08(-0.34%)
Feb 01, 2005	23.44	24.41	23.44	24.10	464,966	+0.65(+2.79%)
Jan 31, 2005	23.48	23.61	23.34	23.44	339,394	-0.07(-0.28%)
Jan 28, 2005	23.56	23.69	23.44	23.51	386,629	-0.05(-0.22%)
Jan 27, 2005	23.45	23.57	23.43	23.56	219,653	+0.09(+0.39%)
Jan 26, 2005	23.51	23.58	23.32	23.47	376,910	+0.01(+0.04%)
Jan 25, 2005	23.41	23.61	23.22	23.46	321,510	-0.01(-0.02%)
Jan 24, 2005	23.23	23.49	23.13	23.46	425,700	+0.24(+1.02%)
Jan 21, 2005	23.42	23.56	23.16	23.23	160,561	-0.24(-1.03%)
Jan 20, 2005	23.59	23.59	23.29	23.47	549,328	-0.12(-0.50%)
Jan 19, 2005	23.56	23.70	23.44	23.59	232,288	+0.11(+0.46%)
Jan 18, 2005	23.28	23.69	22.97	23.48	632,330	+0.04(+0.18%)
Jan 14, 2005	23.43	23.61	23.26	23.44	248,617	-0.05(-0.20%)
Jan 13, 2005	23.36	23.48	23.15	23.48	392,655	+0.13(+0.55%)
Jan 12, 2005	23.62	23.65	23.35	23.36	712,028	-0.29(-1.22%)
Jan 11, 2005	23.58	23.67	23.57	23.64	284,383	+0.06(+0.24%)
Jan 10, 2005	23.50	23.64	23.40	23.59	318,206	+0.03(+0.13%)
Jan 07, 2005	23.55	23.62	23.54	23.56	244,146	+0.01(+0.02%)
Jan 06, 2005	23.58	23.60	23.48	23.55	366,413	-0.03(-0.13%)
Jan 05, 2005	23.44	23.63	23.41	23.58	697,838	+0.16(+0.70%)
Jan 04, 2005	23.46	23.50	23.35	23.42	214,016	-0.04(-0.18%)
Jan 03, 2005	23.68	23.70	23.31	23.46	151,813	-0.17(-0.72%)
Dec 31, 2004	23.69	23.72	23.55	23.63	97,386	-0.02(-0.09%)
Dec 30, 2004	23.67	23.78	23.64	23.65	141,900	-0.01(-0.02%)
Dec 29, 2004	23.67	23.76	23.54	23.65	239,092	-0.02(-0.09%)
Dec 28, 2004	23.56	23.84	23.56	23.67	72,310	+0.09(+0.39%)
Dec 27, 2004	23.54	23.66	23.54	23.58	210,517	+0.05(+0.20%)
Dec 23, 2004	23.17	23.69	23.17	23.54	343,865	+0.37(+1.58%)
Dec 22, 2004	23.25	23.32	23.15	23.17	338,811	+0.05(+0.20%)
Dec 21, 2004	23.23	23.26	23.04	23.12	356,694	+0.00(+0.00%)
Dec 20, 2004	23.04	23.20	23.00	23.12	218,876	+0.14(+0.60%)
Dec 17, 2004	22.96	23.04	22.88	22.99	309,070	+0.02(+0.09%)
Dec 16, 2004	23.14	23.21	22.93	22.96	323,260	-0.18(-0.78%)
Dec 15, 2004	23.15	23.19	23.05	23.14	207,796	-0.06(-0.27%)
Dec 14, 2004	23.15	23.29	23.03	23.21	225,874	+0.10(+0.45%)
Dec 13, 2004	23.15	23.17	22.95	23.10	230,733	+0.08(+0.36%)
Dec 10, 2004	22.55	23.13	22.55	23.02	245,312	+0.44(+1.94%)
Dec 09, 2004	22.69	22.69	22.44	22.58	233,066	-0.10(-0.45%)
Dec 08, 2004	22.57	22.69	22.53	22.69	262,223	+0.12(+0.52%)
Dec 07, 2004	22.61	22.67	22.51	22.57	684,425	-0.04(-0.18%)
Dec 06, 2004	22.59	22.65	22.43	22.61	547,773	-0.01(-0.02%)
Dec 03, 2004	22.61	22.68	22.53	22.61	274,275	-0.03(-0.11%)
Dec 02, 2004	22.57	22.66	22.39	22.64	474,296	+0.11(+0.48%)
Dec 01, 2004	22.03	22.67	21.94	22.53	603,367	+0.78(+3.59%)
Nov 30, 2004	21.98	22.08	21.75	21.75	250,755	-0.26(-1.17%)
Nov 29, 2004	22.05	22.12	21.89	22.01	156,673	+0.01(+0.02%)
Nov 26, 2004	21.81	22.04	21.77	22.00	73,282	+0.27(+1.23%)
Nov 24, 2004	21.65	21.75	21.56	21.74	185,053	+0.11(+0.50%)
Nov 23, 2004	21.43	21.64	21.40	21.63	288,854	+0.14(+0.65%)
Nov 22, 2004	21.50	21.68	21.44	21.49	242,007	-0.14(-0.64%)
Nov 19, 2004	21.74	21.83	21.62	21.63	135,291	-0.06(-0.28%)
Nov 18, 2004	21.92	22.04	21.69	21.69	419,480	-0.13(-0.61%)
Nov 17, 2004	21.96	22.12	21.82	21.82	253,670	-0.16(-0.73%)
Nov 16, 2004	22.05	22.12	21.88	21.98	439,502	-0.03(-0.14%)
Nov 15, 2004	22.07	22.10	21.97	22.01	225,679	+0.02(+0.09%)
Nov 12, 2004	21.84	22.03	21.80	21.99	169,308	+0.09(+0.42%)
Nov 11, 2004	21.46	21.90	21.46	21.90	220,625	+0.46(+2.14%)
Nov 10, 2004	21.79	21.79	21.39	21.44	375,549	-0.16(-0.76%)
Nov 09, 2004	21.56	21.71	21.38	21.61	292,547	-0.12(-0.54%)
Nov 08, 2004	21.64	21.83	21.61	21.73	407,817	+0.22(+1.00%)
Nov 05, 2004	21.71	21.73	21.50	21.51	336,089	-0.10(-0.48%)
Nov 04, 2004	21.25	21.76	21.00	21.61	506,564	+0.43(+2.02%)
Nov 03, 2004	21.51	21.68	20.94	21.18	287,688	-0.17(-0.79%)
Nov 02, 2004	21.03	21.40	20.92	21.35	571,877	+0.43(+2.04%)
Nov 01, 2004	20.77	21.04	20.59	20.93	536,110	+0.39(+1.90%)
Oct 29, 2004	20.63	20.66	20.46	20.54	666,153	-0.04(-0.20%)
Oct 28, 2004	20.37	20.63	20.33	20.58	290,215	+0.17(+0.86%)
Oct 27, 2004	20.53	20.54	20.28	20.40	600,063	-0.13(-0.63%)
Oct 26, 2004	19.84	20.53	19.75	20.53	562,352	+0.79(+4.01%)
Oct 25, 2004	19.42	19.86	19.42	19.74	640,494	+0.37(+1.91%)
Oct 22, 2004	19.81	19.88	19.16	19.37	1,211,400	-0.48(-2.44%)
Oct 21, 2004	19.73	20.30	19.73	19.85	397,320	+0.08(+0.39%)
Oct 20, 2004	20.53	20.53	19.59	19.78	688,507	-0.80(-3.90%)
Oct 19, 2004	20.87	21.02	20.47	20.58	402,957	-0.33(-1.60%)
Oct 18, 2004	20.90	20.95	20.74	20.91	110,021	+0.02(+0.07%)
Oct 15, 2004	20.68	21.16	20.57	20.90	588,594	+0.22(+1.07%)
Oct 14, 2004	21.50	21.52	20.54	20.68	640,106	-0.78(-3.62%)
Oct 13, 2004	21.71	21.81	21.40	21.45	320,733	-0.26(-1.18%)
Oct 12, 2004	20.94	21.84	20.78	21.71	908,744	+0.78(+3.74%)
Oct 11, 2004	20.84	21.09	20.76	20.93	409,178	+0.04(+0.20%)
Oct 08, 2004	21.50	21.53	20.87	20.89	835,656	-0.62(-2.87%)
Oct 07, 2004	21.60	21.79	21.46	21.50	374,966	-0.10(-0.48%)
Oct 06, 2004	21.90	21.99	21.60	21.61	377,104	-0.32(-1.48%)
Oct 05, 2004	22.14	22.16	21.92	21.93	245,506	-0.24(-1.07%)
Oct 04, 2004	22.28	22.30	22.15	22.17	237,925	-0.11(-0.48%)
Oct 01, 2004	21.91	22.33	21.85	22.28	372,245	+0.40(+1.83%)
Sep 30, 2004	21.74	21.89	21.66	21.87	161,144	+0.11(+0.52%)
Sep 29, 2004	21.79	21.85	21.74	21.76	218,876	-0.05(-0.24%)
Sep 28, 2004	21.83	21.96	21.77	21.81	107,494	+0.03(+0.12%)
Sep 27, 2004	21.92	21.92	21.79	21.79	472,936	-0.15(-0.68%)
Sep 24, 2004	21.92	21.98	21.86	21.94	106,327	+0.00(+0.00%)
Sep 23, 2004	22.20	22.22	21.86	21.94	173,779	-0.27(-1.20%)
Sep 22, 2004	22.48	22.50	22.12	22.20	197,299	-0.13(-0.58%)
Sep 21, 2004	22.30	22.40	22.23	22.33	109,049	+0.06(+0.25%)
Sep 20, 2004	22.55	22.55	22.15	22.28	127,127	-0.28(-1.25%)
Sep 17, 2004	22.57	22.63	22.42	22.56	334,534	+0.01(+0.05%)
Sep 16, 2004	22.27	22.69	22.25	22.55	358,249	+0.39(+1.74%)
Sep 15, 2004	22.07	22.19	22.05	22.16	400,819	+0.03(+0.12%)
Sep 14, 2004	22.03	22.22	21.96	22.14	211,878	+0.10(+0.47%)
Sep 13, 2004	22.09	22.14	21.88	22.03	233,066	-0.08(-0.35%)
Sep 10, 2004	21.79	22.16	21.71	22.11	314,124	+0.35(+1.61%)
Sep 09, 2004	21.67	21.84	21.67	21.76	294,102	+0.09(+0.43%)
Sep 08, 2004	21.36	21.79	21.32	21.67	337,644	+0.34(+1.62%)
Sep 07, 2004	21.35	21.38	21.28	21.32	553,410	-0.03(-0.12%)
Sep 03, 2004	21.21	21.40	21.17	21.35	341,143	+0.14(+0.68%)
Sep 02, 2004	21.07	21.22	21.07	21.21	355,528	+0.08(+0.37%)
Sep 01, 2004	21.04	21.22	21.02	21.13	205,269	+0.00(+0.00%)
Aug 31, 2004	21.36	21.36	21.12	21.13	237,925	-0.22(-1.04%)
Aug 30, 2004	21.45	21.55	21.34	21.35	100,690	-0.08(-0.36%)
Aug 27, 2004	21.54	21.59	21.27	21.43	159,783	-0.08(-0.38%)
Aug 26, 2004	21.50	21.61	21.36	21.51	163,282	+0.03(+0.12%)
Aug 25, 2004	21.30	21.65	21.16	21.48	228,595	+0.17(+0.80%)
Aug 24, 2004	21.44	21.48	21.25	21.31	193,606	-0.10(-0.46%)
Aug 23, 2004	21.27	21.71	21.27	21.41	307,320	+0.22(+1.02%)
Aug 20, 2004	21.03	21.33	20.95	21.20	462,633	+0.21(+0.98%)
Aug 19, 2004	21.07	21.11	20.96	20.99	242,591	-0.08(-0.37%)
Aug 18, 2004	21.01	21.07	20.94	21.07	486,348	+0.08(+0.37%)
Aug 17, 2004	21.17	21.22	20.89	20.99	229,178	-0.18(-0.85%)
Aug 16, 2004	20.88	21.22	20.88	21.17	376,521	+0.29(+1.40%)
Aug 13, 2004	21.01	21.21	20.86	20.88	713,000	-0.13(-0.64%)
Aug 12, 2004	20.42	21.09	20.33	21.01	920,407	+0.59(+2.90%)
Aug 11, 2004	20.41	20.58	20.35	20.42	584,512	+0.00(+0.00%)
Aug 10, 2004	20.58	20.60	20.40	20.42	714,555	-0.16(-0.77%)
Aug 09, 2004	20.95	21.09	20.42	20.58	454,080	-0.32(-1.53%)
Aug 06, 2004	21.20	21.33	20.79	20.90	478,961	-0.27(-1.29%)
Aug 05, 2004	21.36	21.41	21.12	21.17	251,144	-0.23(-1.08%)
Aug 04, 2004	21.48	21.51	21.22	21.40	141,317	-0.12(-0.55%)
Aug 03, 2004	21.40	21.58	21.24	21.52	272,331	+0.14(+0.67%)
Aug 02, 2004	21.51	21.59	21.31	21.38	379,826	-0.02(-0.07%)
Jul 30, 2004	21.51	21.51	21.38	21.39	304,016	-0.20(-0.91%)
Jul 29, 2004	21.53	21.60	21.41	21.59	330,452	+0.11(+0.50%)
Jul 28, 2004	21.71	21.86	21.42	21.48	461,273	-0.24(-1.09%)
Jul 27, 2004	21.65	21.93	21.56	21.71	481,877	+0.14(+0.67%)
Jul 26, 2004	22.14	22.17	21.50	21.57	581,596	-0.56(-2.53%)
Jul 23, 2004	22.48	22.48	21.92	22.13	442,612	-0.38(-1.67%)
Jul 22, 2004	23.64	23.64	22.17	22.51	1,000,105	-1.10(-4.64%)
Jul 21, 2004	23.19	23.72	23.16	23.60	637,967	+0.40(+1.73%)
Jul 20, 2004	22.98	23.22	22.93	23.20	294,491	+0.23(+0.98%)
Jul 19, 2004	23.09	23.25	22.93	22.98	172,029	-0.12(-0.51%)
Jul 16, 2004	23.08	23.20	22.99	23.09	151,425	+0.06(+0.27%)
Jul 15, 2004	23.37	23.37	22.94	23.03	346,003	-0.22(-0.95%)
Jul 14, 2004	22.94	23.26	22.87	23.25	368,551	+0.27(+1.19%)
Jul 13, 2004	22.82	23.10	22.82	22.98	392,655	+0.14(+0.61%)
Jul 12, 2004	22.95	23.05	22.75	22.84	378,659	-0.11(-0.47%)
Jul 09, 2004	22.98	23.16	22.89	22.95	370,106	-0.03(-0.13%)
Jul 08, 2004	23.05	23.19	22.95	22.98	467,104	-0.19(-0.82%)
Jul 07, 2004	23.63	23.69	23.10	23.17	252,893	-0.44(-1.87%)
Jul 06, 2004	23.41	23.61	23.23	23.61	242,396	+0.17(+0.75%)
Jul 02, 2004	23.46	23.48	23.20	23.44	248,811	+0.01(+0.02%)
Jul 01, 2004	23.41	23.47	23.25	23.43	555,743	+0.05(+0.22%)
Jun 30, 2004	23.41	23.48	23.17	23.38	481,683	-0.04(-0.18%)
Jun 29, 2004	23.34	23.54	23.18	23.42	406,456	+0.08(+0.35%)
Jun 28, 2004	23.97	23.97	23.33	23.34	631,553	-0.74(-3.06%)
Jun 25, 2004	22.93	24.08	22.88	24.08	1,657,122	+1.26(+5.52%)
Jun 24, 2004	22.67	22.88	22.59	22.82	284,578	+0.15(+0.66%)
Jun 23, 2004	22.51	22.83	22.33	22.67	467,493	+0.13(+0.59%)
Jun 22, 2004	22.41	22.53	22.35	22.53	415,592	+0.07(+0.30%)
Jun 21, 2004	22.35	22.58	22.25	22.47	235,982	+0.16(+0.74%)
Jun 18, 2004	22.60	22.61	22.18	22.30	597,341	-0.30(-1.32%)
Jun 17, 2004	22.60	22.62	22.23	22.60	379,437	+0.00(+0.00%)
Jun 16, 2004	22.09	22.66	22.00	22.60	553,216	+0.63(+2.88%)
Jun 15, 2004	21.53	21.98	21.51	21.97	599,674	+0.48(+2.25%)
Jun 14, 2004	21.81	21.84	21.48	21.48	425,700	-0.33(-1.51%)
Jun 10, 2004	21.66	21.84	21.62	21.81	362,720	+0.16(+0.76%)
Jun 09, 2004	22.04	22.09	21.64	21.65	165,809	-0.44(-2.00%)
Jun 08, 2004	22.10	22.15	21.96	22.09	229,178	+0.00(+0.00%)
Jun 07, 2004	21.81	22.09	21.76	22.09	253,670	+0.28(+1.27%)
Jun 04, 2004	21.92	21.95	21.57	21.81	425,506	-0.06(-0.28%)
Jun 03, 2004	22.22	22.22	21.76	21.87	326,759	-0.40(-1.80%)
Jun 02, 2004	22.06	22.30	21.95	22.28	433,281	+0.34(+1.57%)
Jun 01, 2004	22.07	22.09	21.70	21.93	244,340	-0.16(-0.75%)
May 28, 2004	21.97	22.16	21.93	22.10	316,457	+0.13(+0.59%)
May 27, 2004	22.01	22.29	21.95	21.97	275,830	-0.04(-0.19%)
May 26, 2004	21.69	22.03	21.55	22.01	436,197	+0.32(+1.49%)
May 25, 2004	21.79	21.79	21.64	21.68	635,246	-0.10(-0.47%)
May 24, 2004	22.02	22.02	21.59	21.79	469,242	-0.13(-0.59%)
May 21, 2004	21.96	22.04	21.85	21.92	188,163	-0.05(-0.23%)
May 20, 2004	21.57	21.97	21.57	21.97	135,291	+0.45(+2.10%)
May 19, 2004	21.81	22.19	21.40	21.51	219,653	-0.22(-1.02%)
May 18, 2004	21.53	21.94	21.40	21.74	160,949	+0.22(+1.03%)
May 17, 2004	21.94	21.94	21.51	21.51	181,360	-0.56(-2.52%)
May 14, 2004	22.18	22.46	21.99	22.07	143,649	-0.10(-0.46%)
May 13, 2004	21.48	22.32	21.48	22.17	199,243	+0.63(+2.91%)
May 12, 2004	21.87	21.93	21.37	21.55	433,087	-0.32(-1.48%)
May 11, 2004	21.89	21.93	21.75	21.87	334,534	+0.08(+0.38%)
May 10, 2004	22.48	22.49	21.63	21.79	202,742	-0.82(-3.62%)
May 07, 2004	23.15	23.15	22.53	22.60	172,224	-0.57(-2.46%)
May 06, 2004	23.25	23.28	23.10	23.18	281,079	-0.16(-0.68%)
May 05, 2004	23.05	23.44	23.01	23.34	343,087	+0.29(+1.25%)
May 04, 2004	23.41	23.46	22.91	23.05	386,823	-0.32(-1.39%)