Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	28.60	29.08	28.53	28.53	13,208,445	-0.06(-0.22%)
Jul 28, 2005	28.38	28.61	28.35	28.59	12,236,284	+0.24(+0.84%)
Jul 27, 2005	28.55	28.55	28.22	28.35	9,573,283	+0.07(+0.24%)
Jul 26, 2005	28.36	28.55	28.21	28.29	10,602,010	+0.06(+0.23%)
Jul 25, 2005	28.29	28.33	28.15	28.22	7,224,557	-0.12(-0.42%)
Jul 22, 2005	28.04	28.35	28.00	28.34	9,908,446	+0.31(+1.09%)
Jul 21, 2005	28.23	28.29	27.95	28.03	9,919,008	-0.20(-0.69%)
Jul 20, 2005	27.57	28.26	27.57	28.23	15,518,914	+0.43(+1.53%)
Jul 19, 2005	28.14	28.28	27.80	27.80	15,231,396	-0.28(-0.99%)
Jul 18, 2005	28.42	28.55	28.04	28.08	12,363,730	-0.32(-1.11%)
Jul 15, 2005	28.39	28.43	28.25	28.40	8,220,189	+0.01(+0.03%)
Jul 14, 2005	28.28	28.55	28.12	28.39	15,258,388	+0.34(+1.22%)
Jul 13, 2005	27.90	28.16	27.83	28.05	15,166,148	+0.32(+1.17%)
Jul 12, 2005	28.12	28.12	27.72	27.72	19,314,618	-0.32(-1.15%)
Jul 11, 2005	27.83	28.16	27.52	28.05	14,603,786	+0.41(+1.48%)
Jul 08, 2005	27.31	27.69	27.31	27.64	14,936,603	+0.29(+1.04%)
Jul 07, 2005	27.35	27.52	27.10	27.35	17,693,252	-0.18(-0.65%)
Jul 06, 2005	27.67	27.80	27.48	27.53	11,968,247	-0.18(-0.66%)
Jul 05, 2005	27.69	27.76	27.51	27.72	14,331,290	+0.01(+0.03%)
Jul 01, 2005	27.76	27.84	27.60	27.71	10,642,614	+0.16(+0.57%)
Jun 30, 2005	27.91	27.95	27.52	27.55	14,443,246	-0.19(-0.68%)
Jun 29, 2005	27.81	27.83	27.58	27.74	14,196,333	-0.04(-0.14%)
Jun 28, 2005	27.81	27.85	27.67	27.77	14,305,707	+0.09(+0.34%)
Jun 27, 2005	27.76	27.92	27.66	27.68	13,247,876	-0.08(-0.28%)
Jun 24, 2005	28.21	28.35	27.76	27.76	21,135,250	-0.45(-1.59%)
Jun 23, 2005	28.70	28.70	28.17	28.21	12,096,397	-0.45(-1.58%)
Jun 22, 2005	28.65	28.77	28.50	28.66	12,456,675	+0.14(+0.48%)
Jun 21, 2005	28.52	28.60	28.29	28.52	11,202,628	+0.04(+0.13%)
Jun 20, 2005	28.44	28.58	28.28	28.48	9,154,798	-0.08(-0.28%)
Jun 17, 2005	28.74	28.74	28.38	28.56	19,722,774	+0.18(+0.63%)
Jun 16, 2005	28.26	28.52	28.08	28.38	12,857,557	+0.06(+0.21%)
Jun 15, 2005	28.55	28.59	28.16	28.32	15,623,829	-0.20(-0.70%)
Jun 14, 2005	28.57	28.84	28.44	28.52	23,576,216	-0.58(-2.01%)
Jun 13, 2005	29.27	29.30	28.93	29.11	17,021,048	-0.37(-1.24%)
Jun 10, 2005	29.59	29.68	29.29	29.47	18,536,560	-0.03(-0.10%)
Jun 09, 2005	29.39	29.69	29.30	29.50	26,044,878	+0.21(+0.73%)
Jun 08, 2005	29.18	29.41	28.97	29.29	20,545,896	+0.41(+1.43%)
Jun 07, 2005	28.65	29.03	28.62	28.88	15,594,490	+0.26(+0.91%)
Jun 06, 2005	28.66	28.71	28.52	28.62	7,010,737	-0.03(-0.10%)
Jun 03, 2005	28.91	28.92	28.49	28.65	9,531,740	-0.16(-0.56%)
Jun 02, 2005	28.57	28.87	28.44	28.81	9,760,815	+0.24(+0.85%)
Jun 01, 2005	28.64	28.76	28.10	28.57	14,844,597	-0.04(-0.13%)
May 31, 2005	28.76	28.93	28.59	28.61	10,793,766	-0.17(-0.61%)
May 27, 2005	28.87	28.92	28.77	28.78	6,458,938	-0.06(-0.19%)
May 26, 2005	28.97	28.99	28.76	28.84	9,268,866	-0.06(-0.21%)
May 25, 2005	28.95	28.97	28.80	28.90	12,521,924	-0.08(-0.26%)
May 24, 2005	28.95	29.04	28.76	28.97	12,367,720	+0.03(+0.09%)
May 23, 2005	28.80	29.04	28.80	28.95	10,778,276	+0.07(+0.25%)
May 20, 2005	28.74	28.95	28.58	28.87	14,730,060	+0.16(+0.55%)
May 19, 2005	28.47	28.73	28.38	28.72	13,389,640	+0.29(+1.00%)
May 18, 2005	28.29	28.55	28.12	28.43	16,567,122	+0.18(+0.65%)
May 17, 2005	28.02	28.35	27.96	28.25	12,159,299	+0.09(+0.30%)
May 16, 2005	27.81	28.21	27.76	28.16	15,686,261	+0.49(+1.77%)
May 13, 2005	27.89	28.00	27.47	27.67	16,778,360	-0.08(-0.29%)
May 12, 2005	28.16	28.18	27.72	27.75	13,664,249	-0.11(-0.38%)
May 11, 2005	28.02	28.07	27.68	27.86	13,069,263	-0.16(-0.56%)
May 10, 2005	28.14	28.18	27.91	28.02	9,913,845	-0.15(-0.54%)
May 09, 2005	28.31	28.38	28.13	28.17	9,257,366	-0.08(-0.27%)
May 06, 2005	28.55	28.71	28.18	28.25	17,977,014	-0.23(-0.79%)
May 05, 2005	28.44	28.54	28.23	28.47	11,559,620	+0.03(+0.12%)
May 04, 2005	28.21	28.47	28.12	28.44	13,535,394	+0.32(+1.15%)
May 03, 2005	27.89	28.32	27.80	28.12	16,894,304	+0.25(+0.89%)
May 02, 2005	27.97	27.97	27.72	27.87	11,525,352	+0.18(+0.65%)
Apr 29, 2005	27.74	27.76	27.46	27.69	11,701,149	+0.22(+0.81%)
Apr 28, 2005	27.67	28.13	27.40	27.47	22,975,128	-0.16(-0.57%)
Apr 27, 2005	27.28	27.67	27.19	27.63	13,774,093	+0.36(+1.31%)
Apr 26, 2005	27.83	27.88	27.27	27.27	16,676,965	-0.56(-2.01%)
Apr 25, 2005	27.63	27.88	27.61	27.83	12,008,382	+0.22(+0.79%)
Apr 22, 2005	27.76	27.95	27.34	27.61	17,330,158	-0.22(-0.78%)
Apr 21, 2005	27.37	27.86	27.21	27.83	25,084,686	+1.09(+4.08%)
Apr 20, 2005	27.10	28.21	26.71	26.74	33,313,560	-0.58(-2.14%)
Apr 19, 2005	27.01	27.57	26.74	27.32	14,763,388	+0.17(+0.61%)
Apr 18, 2005	27.65	27.66	26.93	27.15	19,466,238	-0.53(-1.92%)
Apr 15, 2005	27.97	27.97	27.63	27.69	18,442,676	-0.22(-0.78%)
Apr 14, 2005	28.06	28.27	27.90	27.90	14,608,481	-0.16(-0.58%)
Apr 13, 2005	27.86	28.16	27.83	28.06	15,342,883	+0.29(+1.04%)
Apr 12, 2005	27.99	28.02	27.74	27.77	14,539,476	-0.15(-0.55%)
Apr 11, 2005	28.12	28.19	27.93	27.93	12,769,306	+0.01(+0.03%)
Apr 08, 2005	28.06	28.11	27.92	27.92	11,954,399	-0.06(-0.23%)
Apr 07, 2005	27.96	28.04	27.91	27.98	13,757,663	+0.06(+0.21%)
Apr 06, 2005	27.84	28.06	27.77	27.92	13,697,578	+0.23(+0.83%)
Apr 05, 2005	27.61	27.80	27.60	27.69	11,623,460	+0.23(+0.82%)
Apr 04, 2005	27.81	27.81	27.42	27.47	14,690,863	-0.30(-1.09%)
Apr 01, 2005	28.12	28.12	27.74	27.77	13,495,963	-0.09(-0.32%)
Mar 31, 2005	27.84	28.06	27.74	27.86	10,912,294	+0.02(+0.06%)
Mar 30, 2005	27.63	27.88	27.54	27.84	15,746,112	+0.41(+1.51%)
Mar 29, 2005	27.42	27.65	27.36	27.43	12,432,265	-0.05(-0.19%)
Mar 28, 2005	27.28	27.67	27.27	27.48	11,288,297	+0.33(+1.22%)
Mar 24, 2005	27.23	27.36	27.05	27.15	9,792,735	-0.08(-0.28%)
Mar 23, 2005	27.05	27.38	27.05	27.23	13,026,781	+0.15(+0.55%)
Mar 22, 2005	27.18	27.59	27.02	27.08	16,563,131	+0.12(+0.43%)
Mar 21, 2005	27.50	27.51	26.93	26.96	19,681,936	-0.61(-2.23%)
Mar 18, 2005	27.65	27.74	27.17	27.57	27,820,682	-0.08(-0.28%)
Mar 17, 2005	27.44	27.79	27.44	27.65	9,227,558	+0.16(+0.59%)
Mar 16, 2005	27.77	27.89	27.36	27.49	11,032,465	-0.31(-1.12%)
Mar 15, 2005	27.83	27.92	27.76	27.80	10,275,765	+0.03(+0.12%)
Mar 14, 2005	27.76	28.06	27.75	27.77	11,052,650	+0.01(+0.05%)
Mar 11, 2005	27.66	27.86	27.65	27.75	14,851,873	-0.15(-0.53%)
Mar 10, 2005	27.80	28.05	27.79	27.90	12,625,665	+0.21(+0.77%)
Mar 09, 2005	27.99	28.14	27.68	27.69	15,424,092	-0.30(-1.08%)
Mar 08, 2005	27.94	28.15	27.86	27.99	13,330,963	+0.02(+0.08%)
Mar 07, 2005	28.14	28.16	27.95	27.97	10,942,571	-0.17(-0.61%)
Mar 04, 2005	28.18	28.33	28.05	28.14	12,700,302	+0.15(+0.55%)
Mar 03, 2005	28.12	28.15	27.89	27.99	13,318,289	-0.07(-0.26%)
Mar 02, 2005	28.12	28.14	27.99	28.06	12,259,520	-0.10(-0.36%)
Mar 01, 2005	28.09	28.40	27.98	28.16	18,345,976	+0.19(+0.69%)
Feb 28, 2005	28.03	28.11	27.92	27.97	14,789,441	-0.02(-0.08%)
Feb 25, 2005	27.66	28.01	27.59	27.99	13,945,899	+0.22(+0.78%)
Feb 24, 2005	27.52	27.81	27.44	27.77	13,761,184	+0.36(+1.31%)
Feb 23, 2005	26.95	27.64	26.74	27.42	22,043,102	+0.52(+1.95%)
Feb 22, 2005	27.64	27.65	26.85	26.89	19,358,038	-0.76(-2.74%)
Feb 18, 2005	27.57	27.67	27.42	27.65	16,377,947	+0.08(+0.28%)
Feb 17, 2005	27.78	27.78	27.57	27.57	16,027,997	-0.34(-1.21%)
Feb 16, 2005	27.99	28.05	27.82	27.91	14,165,586	-0.23(-0.83%)
Feb 15, 2005	28.18	28.21	27.99	28.15	15,310,024	-0.02(-0.06%)
Feb 14, 2005	28.10	28.23	28.09	28.16	9,199,158	-0.04(-0.15%)
Feb 11, 2005	28.35	28.44	28.14	28.21	11,889,619	-0.09(-0.30%)
Feb 10, 2005	27.82	28.39	27.82	28.29	17,335,556	+0.48(+1.72%)
Feb 09, 2005	28.25	28.25	27.73	27.81	21,041,600	-0.48(-1.69%)
Feb 08, 2005	28.43	28.53	28.28	28.29	16,690,343	-0.06(-0.23%)
Feb 07, 2005	28.46	28.65	28.08	28.35	22,122,668	-0.19(-0.67%)
Feb 04, 2005	27.19	29.19	27.14	28.55	48,712,772	+1.39(+5.11%)
Feb 03, 2005	27.03	27.22	27.01	27.16	9,485,267	-0.07(-0.25%)
Feb 02, 2005	27.23	27.30	27.11	27.23	11,866,853	-0.00(-0.02%)
Feb 01, 2005	27.18	27.25	27.02	27.23	12,277,358	+0.03(+0.13%)
Jan 31, 2005	27.08	27.23	26.99	27.20	17,054,610	+0.27(+1.00%)
Jan 28, 2005	26.77	26.97	26.56	26.93	13,019,740	+0.24(+0.91%)
Jan 27, 2005	26.34	26.87	26.33	26.68	16,118,359	+0.34(+1.28%)
Jan 26, 2005	26.46	26.68	26.13	26.35	20,459,524	-0.19(-0.72%)
Jan 25, 2005	26.54	26.71	26.49	26.54	11,893,140	+0.06(+0.21%)
Jan 24, 2005	26.92	26.95	26.28	26.48	17,563,928	-0.25(-0.94%)
Jan 21, 2005	26.84	27.01	26.59	26.74	14,453,104	-0.15(-0.55%)
Jan 20, 2005	27.14	27.17	26.71	26.88	13,746,632	-0.20(-0.72%)
Jan 19, 2005	27.14	27.21	27.02	27.08	11,234,548	-0.17(-0.63%)
Jan 18, 2005	26.91	27.27	26.71	27.25	20,072,020	+0.26(+0.96%)
Jan 14, 2005	26.69	27.01	26.32	26.99	17,416,766	+0.45(+1.69%)
Jan 13, 2005	26.33	26.62	26.19	26.54	12,284,164	+0.29(+1.09%)
Jan 12, 2005	26.16	26.31	26.02	26.26	11,960,736	+0.01(+0.05%)
Jan 11, 2005	26.50	26.54	26.17	26.25	19,467,178	-0.26(-0.96%)
Jan 10, 2005	26.28	26.88	26.27	26.50	30,828,234	+0.34(+1.30%)
Jan 07, 2005	25.86	26.16	25.73	26.16	22,766,238	+0.38(+1.47%)
Jan 06, 2005	25.97	26.05	25.78	25.78	10,377,394	-0.18(-0.71%)
Jan 05, 2005	26.10	26.19	25.91	25.96	14,604,021	-0.05(-0.18%)
Jan 04, 2005	25.98	26.20	25.86	26.01	15,822,861	+0.18(+0.69%)
Jan 03, 2005	26.19	26.33	25.73	25.83	15,952,655	-0.20(-0.77%)
Dec 31, 2004	26.01	26.22	25.98	26.03	6,875,311	-0.01(-0.05%)
Dec 30, 2004	26.25	26.25	26.05	26.05	5,196,207	-0.20(-0.76%)
Dec 29, 2004	26.29	26.36	26.09	26.25	7,290,275	+0.01(+0.03%)
Dec 28, 2004	25.93	26.30	25.90	26.24	11,237,600	+0.31(+1.20%)
Dec 27, 2004	25.93	26.04	25.74	25.93	7,633,653	+0.01(+0.03%)
Dec 23, 2004	25.80	25.95	25.76	25.92	8,925,723	-0.07(-0.26%)
Dec 22, 2004	25.50	26.00	25.50	25.99	16,054,519	-0.02(-0.08%)
Dec 21, 2004	25.78	26.07	25.71	26.01	16,287,115	+0.34(+1.31%)
Dec 20, 2004	25.71	25.90	25.56	25.67	16,510,557	+0.12(+0.47%)
Dec 17, 2004	25.82	25.88	25.50	25.55	27,028,072	-0.40(-1.54%)
Dec 16, 2004	25.80	25.99	25.73	25.95	18,720,336	+0.05(+0.18%)
Dec 15, 2004	25.80	25.99	25.26	25.90	25,603,862	+0.01(+0.05%)
Dec 14, 2004	25.56	25.90	25.47	25.89	23,115,484	+0.39(+1.54%)
Dec 13, 2004	25.31	25.56	25.22	25.50	15,805,493	+0.30(+1.20%)
Dec 10, 2004	25.35	25.61	24.91	25.20	19,456,616	+0.12(+0.49%)
Dec 09, 2004	24.67	25.08	24.52	25.07	14,066,774	+0.35(+1.41%)
Dec 08, 2004	24.74	24.75	24.50	24.72	10,297,593	+0.12(+0.50%)
Dec 07, 2004	24.71	24.90	24.52	24.60	14,130,380	-0.09(-0.36%)
Dec 06, 2004	24.72	24.97	24.68	24.69	10,172,493	-0.15(-0.60%)
Dec 03, 2004	24.65	25.05	24.62	24.84	12,100,622	+0.13(+0.52%)
Dec 02, 2004	24.61	24.79	24.46	24.71	10,822,635	+0.39(+1.59%)
Dec 01, 2004	24.58	24.69	24.07	24.32	20,682,966	-0.17(-0.70%)
Nov 30, 2004	24.71	24.74	24.38	24.49	12,864,363	-0.17(-0.69%)
Nov 29, 2004	24.79	24.89	24.26	24.66	13,689,598	-0.13(-0.52%)
Nov 26, 2004	24.37	24.79	24.37	24.79	5,245,496	+0.35(+1.45%)
Nov 24, 2004	24.20	24.62	24.19	24.44	12,259,285	+0.07(+0.30%)
Nov 23, 2004	24.55	24.63	24.07	24.37	19,793,188	-0.24(-0.97%)
Nov 22, 2004	24.71	24.78	24.44	24.61	18,411,460	-0.13(-0.52%)
Nov 19, 2004	24.84	25.01	24.35	24.73	22,959,402	-0.28(-1.11%)
Nov 18, 2004	24.84	25.40	24.67	25.01	56,244,796	+0.55(+2.23%)
Nov 17, 2004	23.32	24.50	23.28	24.46	47,381,508	+1.29(+5.57%)
Nov 16, 2004	23.03	23.31	22.99	23.17	11,447,898	+0.04(+0.17%)
Nov 15, 2004	23.24	23.34	23.02	23.14	13,803,431	-0.19(-0.80%)
Nov 12, 2004	23.25	23.37	23.15	23.32	12,825,401	+0.08(+0.35%)
Nov 11, 2004	23.14	23.33	23.02	23.24	12,972,798	+0.23(+1.00%)
Nov 10, 2004	23.06	23.41	22.90	23.01	26,630,476	+0.05(+0.20%)
Nov 09, 2004	23.07	23.34	22.96	22.96	17,699,590	-0.22(-0.96%)
Nov 08, 2004	23.16	23.41	23.07	23.19	26,320,660	+0.15(+0.67%)
Nov 05, 2004	23.22	23.32	22.74	23.03	30,218,462	-0.07(-0.31%)
Nov 04, 2004	21.30	23.37	21.25	23.11	84,116,880	+1.80(+8.46%)
Nov 03, 2004	21.30	21.60	20.95	21.30	30,524,286	+0.61(+2.94%)
Nov 02, 2004	20.75	21.00	20.69	20.69	13,372,976	+0.01(+0.04%)
Nov 01, 2004	20.69	20.88	20.62	20.69	11,781,184	+0.04(+0.19%)
Oct 29, 2004	20.74	20.81	20.44	20.65	15,818,402	-0.10(-0.47%)
Oct 28, 2004	20.46	20.86	20.41	20.74	17,010,720	+0.28(+1.37%)
Oct 27, 2004	19.98	20.54	19.95	20.46	14,029,220	+0.44(+2.19%)
Oct 26, 2004	19.66	20.02	19.55	20.02	15,119,910	+0.36(+1.84%)
Oct 25, 2004	20.05	20.17	19.65	19.66	13,043,446	-0.28(-1.39%)
Oct 22, 2004	20.08	20.14	19.93	19.94	9,694,627	-0.22(-1.10%)
Oct 21, 2004	20.13	20.34	20.02	20.16	12,493,524	-0.04(-0.19%)
Oct 20, 2004	20.28	20.34	20.00	20.20	12,796,532	+0.00(+0.02%)
Oct 19, 2004	20.39	20.41	20.05	20.20	12,540,700	+0.00(+0.00%)
Oct 18, 2004	19.91	20.21	19.91	20.20	11,904,641	-0.06(-0.32%)
Oct 15, 2004	20.05	20.29	20.02	20.26	14,288,338	+0.25(+1.26%)
Oct 14, 2004	20.12	20.19	20.01	20.01	8,484,471	-0.09(-0.42%)
Oct 13, 2004	20.09	20.25	20.07	20.09	14,448,879	+0.08(+0.40%)
Oct 12, 2004	20.03	20.06	19.87	20.01	13,736,304	-0.02(-0.08%)
Oct 11, 2004	19.96	20.12	19.89	20.03	8,531,178	+0.21(+1.07%)
Oct 08, 2004	19.79	20.12	19.68	19.82	12,165,871	-0.14(-0.73%)
Oct 07, 2004	20.39	20.40	19.96	19.96	11,347,913	-0.38(-1.89%)
Oct 06, 2004	20.40	20.66	20.19	20.34	14,958,900	+0.09(+0.42%)
Oct 05, 2004	20.37	20.45	20.23	20.26	10,007,259	-0.12(-0.59%)
Oct 04, 2004	20.46	20.51	20.34	20.38	12,613,460	-0.07(-0.35%)
Oct 01, 2004	20.11	20.47	20.09	20.45	17,478,964	+0.41(+2.04%)
Sep 30, 2004	19.86	20.11	19.85	20.04	16,376,773	+0.22(+1.12%)
Sep 29, 2004	19.60	19.86	19.43	19.82	14,367,200	+0.12(+0.63%)
Sep 28, 2004	19.41	19.81	19.29	19.70	16,539,895	+0.46(+2.39%)
Sep 27, 2004	18.96	19.40	18.96	19.24	14,301,247	-0.03(-0.13%)
Sep 24, 2004	19.48	19.51	19.18	19.26	13,103,531	-0.22(-1.14%)
Sep 23, 2004	19.26	19.59	19.25	19.48	17,732,918	+0.15(+0.77%)
Sep 22, 2004	19.46	19.57	19.33	19.33	32,564,840	-0.33(-1.67%)
Sep 21, 2004	19.60	19.89	19.33	19.66	33,272,016	-0.40(-1.98%)
Sep 20, 2004	20.41	20.42	19.66	20.06	27,374,500	-0.60(-2.89%)
Sep 17, 2004	20.83	20.83	20.54	20.66	18,073,948	-0.18(-0.88%)
Sep 16, 2004	20.90	20.96	20.72	20.84	13,174,178	-0.02(-0.08%)
Sep 15, 2004	20.98	20.98	20.84	20.86	8,535,638	-0.06(-0.31%)
Sep 14, 2004	20.88	20.95	20.79	20.92	11,583,325	+0.11(+0.53%)
Sep 13, 2004	20.95	21.03	20.79	20.81	15,305,799	-0.47(-2.22%)
Sep 10, 2004	21.16	21.30	21.14	21.28	13,737,009	+0.12(+0.56%)
Sep 09, 2004	21.15	21.25	21.06	21.16	16,539,191	+0.03(+0.12%)
Sep 08, 2004	21.12	21.18	21.05	21.14	13,080,529	+0.03(+0.16%)
Sep 07, 2004	21.18	21.18	20.96	21.10	14,155,963	+0.14(+0.67%)
Sep 03, 2004	21.03	21.05	20.93	20.96	6,835,410	+0.03(+0.12%)
Sep 02, 2004	21.06	21.06	20.88	20.94	11,084,335	+0.06(+0.29%)
Sep 01, 2004	20.92	20.92	20.80	20.88	10,435,132	+0.02(+0.10%)
Aug 31, 2004	20.88	20.92	20.75	20.86	11,890,558	-0.01(-0.06%)
Aug 30, 2004	20.96	20.98	20.87	20.87	8,601,825	-0.06(-0.31%)
Aug 27, 2004	20.95	20.96	20.88	20.93	8,275,346	+0.06(+0.31%)
Aug 26, 2004	20.85	20.92	20.81	20.87	10,839,300	+0.08(+0.37%)
Aug 25, 2004	20.84	20.90	20.56	20.79	13,724,334	-0.00(-0.02%)
Aug 24, 2004	20.83	20.85	20.72	20.80	10,331,391	+0.04(+0.18%)
Aug 23, 2004	20.75	20.83	20.72	20.76	7,685,289	+0.06(+0.27%)
Aug 20, 2004	20.57	20.74	20.56	20.70	11,826,952	+0.10(+0.50%)
Aug 19, 2004	20.57	20.65	20.51	20.60	10,715,374	+0.01(+0.04%)
Aug 18, 2004	20.30	20.60	20.28	20.59	13,904,356	+0.29(+1.43%)
Aug 17, 2004	20.31	20.35	20.26	20.30	8,995,431	+0.04(+0.21%)
Aug 16, 2004	20.12	20.31	19.99	20.26	13,491,034	+0.21(+1.04%)
Aug 13, 2004	20.24	20.36	19.72	20.05	14,659,178	-0.14(-0.68%)
Aug 12, 2004	20.19	20.26	20.14	20.19	13,040,160	+0.09(+0.42%)
Aug 11, 2004	20.02	20.14	19.94	20.10	12,096,632	+0.12(+0.58%)
Aug 10, 2004	19.94	20.00	19.84	19.99	8,751,100	+0.15(+0.77%)
Aug 09, 2004	19.90	20.08	19.83	19.83	7,683,177	-0.04(-0.19%)
Aug 06, 2004	19.96	20.14	19.82	19.87	11,029,883	-0.07(-0.34%)
Aug 05, 2004	20.14	20.23	19.90	19.94	11,457,756	-0.22(-1.08%)
Aug 04, 2004	20.23	20.25	20.14	20.16	8,862,351	-0.09(-0.44%)
Aug 03, 2004	20.37	20.44	20.19	20.25	11,090,672	-0.12(-0.59%)

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.