Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	22.32	22.39	21.96	22.04	2,119,474	-0.38(-1.69%)
Jul 28, 2005	22.34	22.42	22.20	22.42	1,738,549	+0.19(+0.87%)
Jul 27, 2005	22.26	22.36	22.02	22.23	2,084,830	-0.03(-0.12%)
Jul 26, 2005	22.21	22.36	22.12	22.25	1,594,227	+0.10(+0.47%)
Jul 25, 2005	22.22	22.33	22.14	22.15	1,919,380	-0.03(-0.12%)
Jul 22, 2005	22.19	22.23	22.05	22.18	1,685,730	-0.06(-0.26%)
Jul 21, 2005	22.32	22.43	22.16	22.23	2,394,137	-0.19(-0.83%)
Jul 20, 2005	21.91	22.53	21.91	22.42	2,941,755	+0.36(+1.63%)
Jul 19, 2005	22.14	22.20	21.95	22.06	3,081,727	+0.15(+0.71%)
Jul 18, 2005	22.02	22.07	21.88	21.91	2,024,864	-0.20(-0.90%)
Jul 15, 2005	22.03	22.18	21.89	22.10	1,934,294	+0.08(+0.38%)
Jul 14, 2005	21.91	22.14	21.83	22.02	2,758,283	+0.18(+0.83%)
Jul 13, 2005	21.76	21.97	21.72	21.84	2,130,504	+0.08(+0.38%)
Jul 12, 2005	21.62	21.85	21.60	21.76	1,988,512	+0.01(+0.06%)
Jul 11, 2005	21.56	21.76	21.45	21.74	2,148,214	+0.26(+1.23%)
Jul 08, 2005	21.28	21.55	21.21	21.48	1,003,421	+0.16(+0.75%)
Jul 07, 2005	21.18	21.35	21.03	21.32	1,710,275	-0.07(-0.33%)
Jul 06, 2005	21.53	21.56	21.35	21.39	1,324,535	-0.23(-1.04%)
Jul 05, 2005	21.33	21.69	21.24	21.62	1,187,514	+0.28(+1.33%)
Jul 01, 2005	21.36	21.56	21.21	21.33	1,537,213	-0.01(-0.03%)
Jun 30, 2005	21.62	21.64	21.26	21.34	1,565,642	-0.21(-0.99%)
Jun 29, 2005	21.47	21.64	21.32	21.55	1,436,078	+0.14(+0.63%)
Jun 28, 2005	21.15	21.47	21.12	21.42	1,583,352	+0.35(+1.65%)
Jun 27, 2005	21.08	21.17	21.03	21.07	1,489,053	-0.07(-0.33%)
Jun 24, 2005	21.11	21.22	21.06	21.14	1,995,658	-0.03(-0.15%)
Jun 23, 2005	21.39	21.51	21.15	21.17	1,512,512	-0.23(-1.05%)
Jun 22, 2005	21.54	21.63	21.34	21.40	1,488,743	-0.03(-0.12%)
Jun 21, 2005	21.53	21.58	21.38	21.42	1,300,145	-0.13(-0.60%)
Jun 20, 2005	21.40	21.58	21.27	21.55	1,146,656	+0.04(+0.18%)
Jun 17, 2005	21.38	21.54	21.22	21.51	3,009,954	+0.25(+1.18%)
Jun 16, 2005	21.38	21.38	21.17	21.26	1,237,538	-0.05(-0.21%)
Jun 15, 2005	21.26	21.40	21.18	21.31	1,681,380	+0.15(+0.70%)
Jun 14, 2005	21.08	21.24	21.07	21.16	981,361	+0.05(+0.21%)
Jun 13, 2005	21.06	21.20	20.94	21.11	1,127,082	+0.06(+0.31%)
Jun 10, 2005	21.20	21.20	20.93	21.05	1,297,193	-0.05(-0.21%)
Jun 09, 2005	21.06	21.22	20.99	21.09	1,229,770	-0.05(-0.24%)
Jun 08, 2005	21.17	21.31	21.09	21.15	1,565,021	+0.00(+0.00%)
Jun 07, 2005	21.22	21.42	21.04	21.15	2,545,916	-0.05(-0.24%)
Jun 06, 2005	21.20	21.20	21.02	21.20	1,219,206	+0.10(+0.49%)
Jun 03, 2005	21.15	21.35	21.05	21.09	1,661,495	-0.16(-0.76%)
Jun 02, 2005	21.23	21.38	21.09	21.25	1,561,292	-0.35(-1.61%)
Jun 01, 2005	21.03	21.60	20.94	21.60	2,604,329	+0.52(+2.44%)
May 31, 2005	21.13	21.22	20.97	21.09	2,165,147	-0.03(-0.12%)
May 27, 2005	21.24	21.24	21.05	21.11	834,864	-0.08(-0.36%)
May 26, 2005	21.17	21.22	20.98	21.19	2,127,708	-0.06(-0.30%)
May 25, 2005	21.28	21.31	21.09	21.25	1,701,420	-0.02(-0.09%)
May 24, 2005	21.35	21.39	21.16	21.27	1,998,610	-0.19(-0.87%)
May 23, 2005	21.45	21.53	21.38	21.46	2,100,676	+0.01(+0.06%)
May 20, 2005	21.43	21.49	21.22	21.45	2,229,619	+0.08(+0.39%)
May 19, 2005	21.48	21.49	21.18	21.36	1,137,646	-0.14(-0.63%)
May 18, 2005	21.27	21.53	21.27	21.50	1,976,239	+0.35(+1.67%)
May 17, 2005	20.95	21.20	20.86	21.15	1,922,953	+0.10(+0.46%)
May 16, 2005	20.71	21.08	20.68	21.05	1,804,885	+0.41(+2.00%)
May 13, 2005	20.83	20.83	20.52	20.64	2,412,779	-0.14(-0.68%)
May 12, 2005	20.92	21.13	20.69	20.78	2,349,396	-0.21(-0.98%)
May 11, 2005	21.02	21.11	20.87	20.98	2,380,777	+0.00(+0.00%)
May 10, 2005	21.18	21.23	20.94	20.98	2,107,201	-0.24(-1.12%)
May 09, 2005	21.22	21.31	21.13	21.22	2,015,077	+0.01(+0.03%)
May 06, 2005	21.40	21.43	21.07	21.22	1,809,079	-0.15(-0.72%)
May 05, 2005	21.58	21.68	21.24	21.37	2,227,288	-0.31(-1.42%)
May 04, 2005	21.28	21.76	21.16	21.68	2,500,554	+0.41(+1.91%)
May 03, 2005	21.46	21.54	21.15	21.27	2,501,641	-0.19(-0.87%)
May 02, 2005	21.34	21.56	21.20	21.46	1,488,898	+0.12(+0.54%)
Apr 29, 2005	21.00	21.37	20.85	21.34	1,900,271	+0.38(+1.81%)
Apr 28, 2005	21.22	21.27	20.95	20.97	1,659,320	-0.26(-1.21%)
Apr 27, 2005	20.95	21.32	20.80	21.22	2,169,653	+0.18(+0.86%)
Apr 26, 2005	21.15	21.23	21.03	21.04	1,860,346	-0.17(-0.82%)
Apr 25, 2005	21.10	21.25	20.97	21.22	2,117,299	+0.16(+0.76%)
Apr 22, 2005	20.96	21.18	20.89	21.06	2,361,202	+0.10(+0.46%)
Apr 21, 2005	20.91	21.07	20.44	20.96	3,599,362	+0.06(+0.28%)
Apr 20, 2005	21.20	21.22	20.88	20.90	2,572,016	-0.37(-1.75%)
Apr 19, 2005	21.37	21.45	21.22	21.27	3,033,568	+0.17(+0.79%)
Apr 18, 2005	20.79	21.16	20.69	21.11	2,838,135	+0.33(+1.61%)
Apr 15, 2005	20.53	21.50	20.50	20.77	5,158,169	+0.48(+2.38%)
Apr 14, 2005	20.64	20.71	20.29	20.29	2,989,293	-0.41(-1.99%)
Apr 13, 2005	20.79	20.84	20.63	20.70	2,313,820	-0.12(-0.56%)
Apr 12, 2005	20.52	20.95	20.38	20.82	2,485,018	+0.24(+1.19%)
Apr 11, 2005	20.54	20.69	20.48	20.57	1,845,587	-0.01(-0.06%)
Apr 08, 2005	20.73	20.78	20.55	20.59	1,386,831	-0.14(-0.65%)
Apr 07, 2005	20.69	20.84	20.62	20.72	1,378,132	+0.00(+0.00%)
Apr 06, 2005	20.56	20.80	20.53	20.72	1,942,217	+0.28(+1.39%)
Apr 05, 2005	20.59	20.75	20.44	20.44	2,147,127	-0.15(-0.75%)
Apr 04, 2005	20.71	20.82	20.43	20.59	2,827,260	-0.01(-0.06%)
Apr 01, 2005	21.10	21.21	20.51	20.60	3,230,244	-0.28(-1.36%)
Mar 31, 2005	20.83	21.02	20.75	20.89	2,377,359	+0.13(+0.62%)
Mar 30, 2005	20.44	20.82	20.30	20.76	1,860,501	+0.42(+2.06%)
Mar 29, 2005	20.36	20.60	20.32	20.34	2,076,441	-0.10(-0.47%)
Mar 28, 2005	20.41	20.60	20.37	20.44	1,785,777	+0.17(+0.83%)
Mar 24, 2005	20.52	20.55	20.27	20.27	1,929,478	+0.01(+0.03%)
Mar 23, 2005	19.99	20.44	19.95	20.26	3,865,325	-0.14(-0.66%)
Mar 22, 2005	20.71	20.86	20.36	20.40	1,826,790	-0.35(-1.71%)
Mar 21, 2005	20.86	20.90	20.56	20.75	2,017,718	-0.10(-0.49%)
Mar 18, 2005	21.02	21.09	20.70	20.86	3,679,213	-0.06(-0.31%)
Mar 17, 2005	21.03	21.03	20.78	20.92	1,526,183	-0.01(-0.03%)
Mar 16, 2005	21.27	21.27	20.86	20.93	2,413,090	-0.33(-1.57%)
Mar 15, 2005	21.37	21.42	21.17	21.26	1,766,358	-0.01(-0.06%)
Mar 14, 2005	21.12	21.33	21.06	21.27	2,028,903	+0.15(+0.70%)
Mar 11, 2005	21.40	21.42	21.05	21.13	1,799,292	-0.24(-1.15%)
Mar 10, 2005	21.36	21.45	21.16	21.37	2,261,621	+0.01(+0.03%)
Mar 09, 2005	21.72	21.74	21.36	21.36	1,830,207	-0.48(-2.21%)
Mar 08, 2005	21.81	21.89	21.61	21.85	1,627,472	-0.06(-0.29%)
Mar 07, 2005	21.81	21.92	21.79	21.91	1,928,390	+0.12(+0.56%)
Mar 04, 2005	21.61	21.81	21.59	21.79	1,592,052	+0.24(+1.14%)
Mar 03, 2005	21.54	21.66	21.42	21.54	1,741,656	-0.02(-0.09%)
Mar 02, 2005	21.24	21.60	21.15	21.56	2,523,390	+0.17(+0.81%)
Mar 01, 2005	21.20	21.40	21.16	21.39	3,092,602	+0.15(+0.70%)
Feb 28, 2005	21.20	21.27	21.03	21.24	1,985,715	+0.04(+0.18%)
Feb 25, 2005	21.04	21.27	20.89	21.20	1,975,773	+0.01(+0.03%)
Feb 24, 2005	20.91	21.25	20.90	21.20	2,312,111	+0.27(+1.29%)
Feb 23, 2005	20.69	21.00	20.67	20.93	2,392,273	+0.17(+0.81%)
Feb 22, 2005	21.06	21.11	20.75	20.76	2,290,206	-0.44(-2.07%)
Feb 18, 2005	21.57	21.57	21.20	21.20	2,004,513	-0.32(-1.47%)
Feb 17, 2005	21.56	21.58	21.15	21.51	2,874,798	-0.15(-0.71%)
Feb 16, 2005	21.85	21.85	21.65	21.67	2,193,266	-0.13(-0.59%)
Feb 15, 2005	21.81	21.81	21.66	21.80	2,018,495	+0.06(+0.27%)
Feb 14, 2005	21.78	21.78	21.63	21.74	2,132,213	-0.01(-0.06%)
Feb 11, 2005	21.87	21.87	21.67	21.75	3,007,158	-0.07(-0.32%)
Feb 10, 2005	21.79	21.85	21.66	21.82	2,343,492	+0.08(+0.38%)
Feb 09, 2005	21.82	21.87	21.69	21.74	2,039,778	-0.12(-0.53%)
Feb 08, 2005	21.80	21.88	21.73	21.85	1,421,941	+0.00(+0.00%)
Feb 07, 2005	21.74	21.89	21.72	21.85	1,527,736	+0.02(+0.09%)
Feb 04, 2005	21.70	21.83	21.56	21.83	2,456,433	+0.19(+0.86%)
Feb 03, 2005	21.63	21.76	21.55	21.65	2,147,593	+0.01(+0.06%)
Feb 02, 2005	21.69	21.75	21.51	21.63	2,828,037	-0.07(-0.33%)
Feb 01, 2005	21.51	21.80	21.41	21.71	3,883,035	+0.19(+0.90%)
Jan 31, 2005	21.31	21.53	21.25	21.51	3,067,435	+0.46(+2.20%)
Jan 28, 2005	21.26	21.27	20.80	21.05	3,024,402	-0.15(-0.70%)
Jan 27, 2005	21.15	21.38	21.06	21.20	3,146,665	-0.15(-0.69%)
Jan 26, 2005	21.37	21.45	21.27	21.34	2,996,749	-0.03(-0.12%)
Jan 25, 2005	21.46	21.56	21.31	21.37	4,046,777	+0.14(+0.67%)
Jan 24, 2005	21.20	21.53	21.11	21.23	3,854,606	+0.29(+1.38%)
Jan 21, 2005	20.60	21.24	20.53	20.94	6,387,163	+0.53(+2.62%)
Jan 20, 2005	20.28	20.50	20.28	20.41	2,477,561	-0.02(-0.09%)
Jan 19, 2005	20.34	20.54	20.34	20.42	1,629,492	-0.14(-0.69%)
Jan 18, 2005	20.41	20.59	20.04	20.57	3,155,830	+0.17(+0.82%)
Jan 14, 2005	20.35	20.44	20.15	20.40	3,050,812	+0.01(+0.06%)
Jan 13, 2005	20.53	20.61	20.33	20.39	1,743,365	-0.28(-1.34%)
Jan 12, 2005	20.80	20.81	20.60	20.66	2,265,039	-0.15(-0.71%)
Jan 11, 2005	20.79	20.88	20.62	20.81	2,046,458	+0.02(+0.09%)
Jan 10, 2005	20.84	20.91	20.66	20.79	2,247,640	-0.10(-0.46%)
Jan 07, 2005	21.13	21.17	20.88	20.89	2,401,594	-0.21(-1.01%)
Jan 06, 2005	21.21	21.36	21.07	21.10	2,433,597	-0.19(-0.91%)
Jan 05, 2005	21.52	21.54	21.28	21.29	1,620,171	-0.14(-0.66%)
Jan 04, 2005	21.47	21.56	21.22	21.44	2,603,708	-0.09(-0.42%)
Jan 03, 2005	21.81	21.90	21.46	21.53	2,234,590	-0.30(-1.36%)
Dec 31, 2004	21.75	21.93	21.68	21.82	1,297,038	+0.05(+0.24%)
Dec 30, 2004	21.80	21.88	21.72	21.77	1,018,957	-0.08(-0.38%)
Dec 29, 2004	21.94	21.94	21.82	21.85	793,540	-0.03(-0.15%)
Dec 28, 2004	21.92	22.01	21.76	21.89	778,782	+0.13(+0.59%)
Dec 27, 2004	21.85	21.95	21.72	21.76	726,428	-0.09(-0.41%)
Dec 23, 2004	21.96	21.96	21.69	21.85	1,036,822	-0.04(-0.18%)
Dec 22, 2004	21.89	22.04	21.81	21.89	1,543,582	-0.08(-0.38%)
Dec 21, 2004	21.76	21.97	21.69	21.97	2,186,120	+0.40(+1.85%)
Dec 20, 2004	21.66	21.86	21.56	21.57	2,724,727	+0.15(+0.72%)
Dec 17, 2004	21.13	21.42	21.11	21.42	2,667,402	+0.12(+0.54%)
Dec 16, 2004	21.42	21.42	21.16	21.30	1,676,564	-0.08(-0.39%)
Dec 15, 2004	21.52	21.52	21.28	21.38	1,505,210	-0.04(-0.18%)
Dec 14, 2004	21.56	21.57	21.31	21.42	1,780,495	-0.01(-0.03%)
Dec 13, 2004	21.42	21.51	21.25	21.43	1,400,347	+0.20(+0.94%)
Dec 10, 2004	21.53	21.53	21.04	21.23	1,453,633	+0.07(+0.33%)
Dec 09, 2004	21.27	21.31	21.02	21.16	1,414,639	-0.10(-0.45%)
Dec 08, 2004	21.31	21.36	21.15	21.25	1,582,576	+0.10(+0.46%)
Dec 07, 2004	21.66	21.68	21.14	21.16	1,731,714	-0.41(-1.91%)
Dec 06, 2004	21.57	21.65	21.49	21.57	1,237,382	-0.01(-0.06%)
Dec 03, 2004	21.76	21.76	21.38	21.58	2,418,993	-0.17(-0.80%)
Dec 02, 2004	21.81	21.86	21.67	21.76	1,200,253	-0.08(-0.38%)
Dec 01, 2004	21.58	21.85	21.49	21.84	1,590,188	+0.41(+1.92%)
Nov 30, 2004	21.45	21.50	21.22	21.43	1,966,918	+0.01(+0.06%)
Nov 29, 2004	21.38	21.53	21.24	21.42	1,688,060	+0.04(+0.18%)
Nov 26, 2004	21.30	21.51	21.30	21.38	573,095	-0.22(-1.01%)
Nov 24, 2004	21.59	21.71	21.51	21.60	1,255,248	+0.01(+0.06%)
Nov 23, 2004	21.71	21.72	21.39	21.58	1,297,193	-0.08(-0.36%)
Nov 22, 2004	21.50	21.66	21.31	21.66	1,552,748	+0.29(+1.36%)
Nov 19, 2004	21.67	21.67	21.20	21.37	1,625,919	-0.30(-1.37%)
Nov 18, 2004	21.96	21.98	21.60	21.67	1,491,694	-0.22(-1.00%)
Nov 17, 2004	21.94	22.01	21.80	21.89	1,077,525	+0.06(+0.27%)
Nov 16, 2004	22.05	22.08	21.79	21.83	859,099	-0.22(-0.99%)
Nov 15, 2004	22.01	22.10	21.91	22.05	1,240,023	+0.01(+0.03%)
Nov 12, 2004	21.86	22.05	21.70	22.04	1,180,834	+0.26(+1.21%)
Nov 11, 2004	21.74	21.78	21.58	21.78	1,114,188	+0.14(+0.65%)
Nov 10, 2004	21.73	21.74	21.60	21.63	1,091,506	+0.03(+0.15%)
Nov 09, 2004	21.67	21.77	21.57	21.60	1,218,119	-0.03(-0.12%)
Nov 08, 2004	21.37	21.72	21.37	21.63	3,085,300	-0.17(-0.80%)
Nov 05, 2004	22.21	22.21	21.72	21.80	2,782,208	-0.38(-1.71%)
Nov 04, 2004	21.69	22.20	21.58	22.18	2,256,805	+0.49(+2.26%)
Nov 03, 2004	21.79	21.79	21.56	21.69	1,290,357	+0.20(+0.93%)
Nov 02, 2004	21.44	21.74	21.34	21.49	2,278,710	+0.00(+0.00%)
Nov 01, 2004	21.71	21.71	21.44	21.49	1,451,303	-0.13(-0.60%)
Oct 29, 2004	21.48	21.65	21.45	21.62	1,511,269	+0.05(+0.24%)
Oct 28, 2004	21.33	21.61	21.33	21.57	1,357,314	+0.06(+0.30%)
Oct 27, 2004	21.25	21.53	21.15	21.51	1,665,068	+0.15(+0.72%)
Oct 26, 2004	21.16	21.37	21.05	21.35	2,091,200	+0.28(+1.34%)
Oct 25, 2004	20.79	21.09	20.60	21.07	2,411,226	+0.30(+1.43%)
Oct 22, 2004	20.88	20.90	20.72	20.77	1,570,147	+0.01(+0.03%)
Oct 21, 2004	20.79	21.00	20.57	20.77	1,886,445	+0.03(+0.12%)
Oct 20, 2004	20.81	20.84	20.54	20.74	1,823,527	-0.07(-0.34%)
Oct 19, 2004	21.13	21.17	20.71	20.81	2,147,903	-0.32(-1.49%)
Oct 18, 2004	21.02	21.17	20.85	21.13	2,895,304	+0.28(+1.36%)
Oct 15, 2004	20.41	20.97	20.39	20.84	3,027,665	+0.64(+3.15%)
Oct 14, 2004	20.37	20.54	20.21	20.21	2,157,535	-0.10(-0.51%)
Oct 13, 2004	20.49	20.49	20.18	20.31	1,312,262	-0.08(-0.41%)
Oct 12, 2004	20.44	20.48	20.26	20.39	1,971,423	-0.14(-0.66%)
Oct 11, 2004	20.54	20.55	20.46	20.53	922,172	+0.05(+0.25%)
Oct 08, 2004	20.34	20.56	20.31	20.48	1,238,780	+0.08(+0.38%)
Oct 07, 2004	20.47	20.56	20.37	20.40	1,778,475	-0.17(-0.81%)
Oct 06, 2004	20.50	20.59	20.41	20.57	1,067,427	+0.07(+0.35%)
Oct 05, 2004	20.41	20.55	20.30	20.50	877,897	+0.05(+0.25%)
Oct 04, 2004	20.59	20.59	20.42	20.44	969,865	-0.01(-0.06%)
Oct 01, 2004	20.34	20.53	20.24	20.46	1,389,006	+0.12(+0.57%)
Sep 30, 2004	20.13	20.53	20.01	20.34	2,433,441	+0.34(+1.71%)
Sep 29, 2004	19.95	20.00	19.84	20.00	1,245,461	-0.04(-0.19%)
Sep 28, 2004	20.04	20.12	19.90	20.04	873,236	+0.11(+0.55%)
Sep 27, 2004	20.04	20.12	19.88	19.93	979,031	-0.10(-0.48%)
Sep 24, 2004	19.91	20.09	19.89	20.03	841,855	+0.09(+0.45%)
Sep 23, 2004	20.16	20.16	19.85	19.94	1,308,534	-0.21(-1.02%)
Sep 22, 2004	20.25	20.26	20.10	20.14	1,231,634	-0.21(-1.01%)
Sep 21, 2004	20.37	20.38	20.19	20.35	1,601,373	+0.05(+0.22%)
Sep 20, 2004	20.49	20.52	20.24	20.30	1,083,428	-0.25(-1.22%)
Sep 17, 2004	20.55	20.59	20.44	20.55	1,649,532	+0.09(+0.44%)
Sep 16, 2004	20.44	20.50	20.39	20.46	1,478,334	+0.12(+0.57%)
Sep 15, 2004	20.50	20.53	20.35	20.35	1,236,295	-0.07(-0.35%)
Sep 14, 2004	20.31	20.45	20.31	20.42	1,694,429	+0.04(+0.19%)
Sep 13, 2004	20.28	20.39	20.18	20.38	1,490,141	+0.15(+0.73%)
Sep 10, 2004	20.24	20.26	20.08	20.23	1,169,804	-0.02(-0.10%)
Sep 09, 2004	20.21	20.30	20.19	20.25	1,543,271	+0.08(+0.38%)
Sep 08, 2004	20.28	20.30	20.16	20.17	1,341,468	-0.14(-0.67%)
Sep 07, 2004	20.34	20.43	20.27	20.31	1,734,976	+0.06(+0.32%)
Sep 03, 2004	20.28	20.30	20.18	20.24	983,847	-0.02(-0.10%)
Sep 02, 2004	20.12	20.27	20.05	20.26	855,060	+0.11(+0.54%)
Sep 01, 2004	20.15	20.27	20.00	20.15	1,146,190	-0.03(-0.13%)
Aug 31, 2004	20.12	20.18	19.99	20.18	1,440,273	+0.14(+0.71%)
Aug 30, 2004	20.28	20.31	20.00	20.04	1,633,842	-0.24(-1.21%)
Aug 27, 2004	20.45	20.45	20.26	20.28	1,423,495	-0.28(-1.35%)
Aug 26, 2004	20.38	20.61	20.32	20.56	2,173,537	+0.15(+0.76%)
Aug 25, 2004	20.26	20.43	20.19	20.41	1,191,709	+0.17(+0.83%)
Aug 24, 2004	20.15	20.26	20.11	20.24	1,081,253	+0.08(+0.38%)
Aug 23, 2004	20.12	20.28	20.09	20.16	1,164,833	+0.05(+0.22%)
Aug 20, 2004	19.94	20.12	19.88	20.12	1,489,519	+0.18(+0.90%)
Aug 19, 2004	19.91	20.01	19.76	19.94	1,588,790	-0.08(-0.42%)
Aug 18, 2004	19.81	20.04	19.77	20.02	1,665,223	+0.21(+1.07%)
Aug 17, 2004	19.79	19.95	19.72	19.81	1,846,053	+0.10(+0.52%)
Aug 16, 2004	19.47	19.70	19.44	19.70	1,635,706	+0.21(+1.09%)
Aug 13, 2004	19.52	19.58	19.37	19.49	1,429,398	-0.10(-0.53%)
Aug 12, 2004	19.53	19.70	19.48	19.59	1,662,737	-0.04(-0.20%)
Aug 11, 2004	19.31	19.63	19.24	19.63	2,627,321	+0.33(+1.70%)
Aug 10, 2004	19.25	19.35	19.16	19.30	1,571,856	+0.15(+0.81%)
Aug 09, 2004	19.15	19.26	19.09	19.15	1,189,689	+0.00(+0.00%)
Aug 06, 2004	19.20	19.38	19.11	19.15	1,567,351	-0.20(-1.03%)
Aug 05, 2004	19.52	19.64	19.30	19.35	1,408,425	-0.22(-1.12%)
Aug 04, 2004	19.47	19.60	19.36	19.57	1,660,873	+0.06(+0.33%)
Aug 03, 2004	19.55	19.61	19.45	19.50	1,614,889	-0.13(-0.66%)

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.