Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	26.66	26.73	26.36	26.41	9,768,652	-0.50(-1.84%)
Jun 29, 2005	27.03	27.09	26.84	26.91	6,186,852	-0.36(-1.32%)
Jun 28, 2005	27.35	27.46	27.17	27.27	9,133,389	+0.15(+0.55%)
Jun 27, 2005	27.04	27.19	27.02	27.12	5,095,096	+0.23(+0.87%)
Jun 24, 2005	27.08	27.12	26.86	26.89	4,542,960	-0.06(-0.22%)
Jun 23, 2005	26.94	27.27	26.89	26.95	6,449,459	+0.05(+0.20%)
Jun 22, 2005	27.01	27.14	26.85	26.89	7,043,632	-0.11(-0.42%)
Jun 21, 2005	27.19	27.29	26.96	27.01	6,726,000	-0.39(-1.42%)
Jun 20, 2005	27.46	27.50	27.30	27.40	5,605,905	+0.01(+0.05%)
Jun 17, 2005	27.17	27.38	27.15	27.38	6,364,443	+0.59(+2.21%)
Jun 16, 2005	26.71	26.84	26.56	26.79	5,024,485	+0.22(+0.81%)
Jun 15, 2005	26.49	26.67	26.40	26.58	5,500,106	+0.01(+0.05%)
Jun 14, 2005	26.47	26.63	26.45	26.56	3,659,495	+0.14(+0.53%)
Jun 13, 2005	26.24	26.55	26.13	26.42	5,339,519	+0.10(+0.37%)
Jun 10, 2005	26.55	26.55	26.13	26.33	5,223,802	-0.01(-0.03%)
Jun 09, 2005	25.96	26.36	25.89	26.33	6,746,309	+0.48(+1.87%)
Jun 08, 2005	26.15	26.31	25.85	25.85	6,295,957	-0.19(-0.72%)
Jun 07, 2005	26.03	26.19	26.00	26.04	4,664,818	+0.07(+0.28%)
Jun 06, 2005	26.02	26.02	25.79	25.97	5,213,884	-0.00(-0.02%)
Jun 03, 2005	25.83	25.97	25.72	25.97	6,415,689	+0.06(+0.21%)
Jun 02, 2005	25.90	26.03	25.83	25.91	4,816,195	+0.05(+0.21%)
Jun 01, 2005	25.62	25.93	25.61	25.86	8,029,589	+0.37(+1.45%)
May 31, 2005	25.69	25.71	25.49	25.49	7,283,804	-0.50(-1.92%)
May 27, 2005	25.77	26.11	25.67	25.99	4,518,400	+0.06(+0.24%)
May 26, 2005	25.97	25.97	25.84	25.93	5,228,053	+0.22(+0.87%)
May 25, 2005	25.65	25.81	25.56	25.70	5,887,405	+0.28(+1.08%)
May 24, 2005	25.42	25.44	25.30	25.43	6,412,383	+0.12(+0.47%)
May 23, 2005	25.22	25.35	25.20	25.31	5,881,028	+0.11(+0.45%)
May 20, 2005	25.30	25.34	25.15	25.20	5,065,577	-0.20(-0.80%)
May 19, 2005	25.24	25.55	25.22	25.40	7,092,988	+0.10(+0.38%)
May 18, 2005	25.36	25.48	25.20	25.30	9,659,548	+0.27(+1.07%)
May 17, 2005	24.85	25.09	24.82	25.03	6,523,141	+0.28(+1.15%)
May 16, 2005	24.70	24.79	24.54	24.75	8,081,543	-0.05(-0.21%)
May 13, 2005	25.00	25.03	24.66	24.80	8,906,678	-0.27(-1.06%)
May 12, 2005	25.53	25.55	25.03	25.07	8,599,201	-0.58(-2.26%)
May 11, 2005	25.68	25.72	25.47	25.65	5,700,368	-0.38(-1.45%)
May 10, 2005	26.04	26.21	25.97	26.02	6,319,573	-0.19(-0.71%)
May 09, 2005	26.11	26.23	25.98	26.21	6,150,956	+0.03(+0.13%)
May 06, 2005	26.30	26.41	26.18	26.18	6,195,590	-0.12(-0.45%)
May 05, 2005	26.31	26.47	26.21	26.30	5,433,038	+0.15(+0.57%)
May 04, 2005	26.03	26.16	25.90	26.15	10,059,362	+0.41(+1.61%)
May 03, 2005	26.05	26.07	25.70	25.73	7,352,762	-0.19(-0.75%)
May 02, 2005	25.79	25.95	25.67	25.93	5,236,791	+0.14(+0.54%)
Apr 29, 2005	26.14	26.15	25.66	25.79	10,514,438	+0.04(+0.16%)
Apr 28, 2005	25.80	25.97	25.60	25.75	14,912,870	+0.14(+0.56%)
Apr 27, 2005	26.16	26.18	25.55	25.60	9,360,809	-0.41(-1.59%)
Apr 26, 2005	26.34	26.39	26.02	26.02	7,384,879	-0.07(-0.26%)
Apr 25, 2005	26.19	26.25	25.98	26.08	6,111,046	+0.23(+0.88%)
Apr 22, 2005	25.83	26.02	25.63	25.86	6,374,597	+0.13(+0.51%)
Apr 21, 2005	25.56	25.76	25.33	25.72	7,735,573	+0.32(+1.25%)
Apr 20, 2005	25.68	25.82	25.34	25.41	7,590,808	-0.49(-1.88%)
Apr 19, 2005	25.58	25.89	25.57	25.89	8,313,450	+0.57(+2.24%)
Apr 18, 2005	25.04	25.40	24.92	25.33	11,043,430	+0.17(+0.69%)
Apr 15, 2005	25.69	25.70	24.88	25.15	12,167,304	-0.52(-2.01%)
Apr 14, 2005	26.00	26.01	25.58	25.67	10,646,922	-0.27(-1.04%)
Apr 13, 2005	26.25	26.36	25.89	25.94	10,382,662	-0.58(-2.20%)
Apr 12, 2005	26.80	26.87	26.38	26.52	11,522,121	-0.41(-1.54%)
Apr 11, 2005	26.90	27.01	26.77	26.94	7,210,831	+0.17(+0.62%)
Apr 08, 2005	26.84	27.04	26.73	26.77	6,792,124	-0.18(-0.66%)
Apr 07, 2005	27.05	27.31	26.83	26.95	9,210,849	+0.17(+0.62%)
Apr 06, 2005	26.67	26.89	26.59	26.79	6,404,589	+0.09(+0.33%)
Apr 05, 2005	26.71	26.88	26.62	26.70	7,916,233	+0.10(+0.37%)
Apr 04, 2005	26.63	26.80	26.48	26.60	8,206,707	+0.03(+0.10%)
Apr 01, 2005	26.68	26.70	26.30	26.58	7,021,905	+0.15(+0.58%)
Mar 31, 2005	26.41	26.52	26.32	26.42	10,230,813	+0.04(+0.16%)
Mar 30, 2005	26.33	26.39	25.92	26.38	7,458,324	+0.30(+1.17%)
Mar 29, 2005	26.22	26.47	26.05	26.08	7,339,301	+0.05(+0.18%)
Mar 28, 2005	25.83	26.28	25.83	26.03	5,100,056	-0.10(-0.39%)
Mar 24, 2005	26.06	26.31	25.91	26.13	10,728,869	-0.13(-0.48%)
Mar 23, 2005	26.54	26.56	26.13	26.26	12,665,360	-0.64(-2.38%)
Mar 22, 2005	27.18	27.52	26.90	26.90	7,781,624	-0.55(-2.01%)
Mar 21, 2005	27.45	27.49	27.28	27.45	5,543,087	-0.23(-0.84%)
Mar 18, 2005	27.53	27.68	27.44	27.68	6,196,535	+0.23(+0.85%)
Mar 17, 2005	27.49	27.52	27.27	27.45	6,930,276	+0.19(+0.70%)
Mar 16, 2005	27.27	27.55	27.21	27.26	8,106,104	+0.07(+0.25%)
Mar 15, 2005	27.60	27.64	27.16	27.19	8,133,026	-0.19(-0.68%)
Mar 14, 2005	27.27	27.48	27.08	27.38	7,236,572	+0.08(+0.28%)
Mar 11, 2005	27.24	27.49	27.19	27.30	8,498,598	+0.12(+0.45%)
Mar 10, 2005	27.33	27.33	26.99	27.18	11,826,765	-0.20(-0.73%)
Mar 09, 2005	27.82	28.10	27.34	27.38	12,424,007	-0.68(-2.42%)
Mar 08, 2005	27.85	28.12	27.78	28.05	7,970,313	+0.24(+0.87%)
Mar 07, 2005	27.84	27.93	27.62	27.81	7,243,893	-0.29(-1.02%)
Mar 04, 2005	27.91	28.22	27.77	28.10	8,648,085	+0.39(+1.42%)
Mar 03, 2005	27.63	27.71	27.48	27.71	7,556,802	+0.33(+1.21%)
Mar 02, 2005	26.92	27.50	26.91	27.38	10,579,853	+0.23(+0.84%)
Mar 01, 2005	27.42	27.48	27.10	27.15	10,720,839	-0.34(-1.25%)
Feb 28, 2005	27.87	27.97	27.12	27.49	12,089,372	-0.06(-0.23%)
Feb 25, 2005	27.44	27.66	27.34	27.55	16,934,850	+0.52(+1.91%)
Feb 24, 2005	27.24	27.29	26.89	27.04	9,594,841	-0.02(-0.08%)
Feb 23, 2005	26.91	27.13	26.81	27.06	7,233,502	+0.16(+0.60%)
Feb 22, 2005	26.89	27.18	26.83	26.90	10,148,866	+0.14(+0.51%)
Feb 18, 2005	26.68	26.95	26.62	26.76	9,781,405	+0.09(+0.33%)
Feb 17, 2005	27.02	27.10	26.67	26.67	9,845,167	-0.12(-0.44%)
Feb 16, 2005	26.37	26.79	26.33	26.79	10,470,512	+0.34(+1.30%)
Feb 15, 2005	26.27	26.48	26.27	26.45	7,094,169	+0.09(+0.34%)
Feb 14, 2005	26.34	26.47	26.26	26.36	5,796,248	+0.02(+0.08%)
Feb 11, 2005	26.12	26.45	26.11	26.34	9,147,322	+0.01(+0.05%)
Feb 10, 2005	26.11	26.44	26.08	26.33	12,839,408	+0.50(+1.93%)
Feb 09, 2005	25.72	25.97	25.69	25.83	8,210,013	-0.02(-0.07%)
Feb 08, 2005	25.58	25.91	25.53	25.84	11,912,490	+0.11(+0.43%)
Feb 07, 2005	25.77	25.86	25.60	25.73	7,485,246	-0.05(-0.18%)
Feb 04, 2005	25.69	25.86	25.65	25.78	8,248,034	+0.17(+0.64%)
Feb 03, 2005	25.50	25.63	25.40	25.61	7,759,897	-0.07(-0.26%)
Feb 02, 2005	25.75	25.84	25.67	25.68	6,256,755	+0.06(+0.23%)
Feb 01, 2005	25.45	25.67	25.39	25.62	7,375,905	+0.38(+1.49%)
Jan 31, 2005	25.05	25.39	24.99	25.25	7,372,127	+0.06(+0.24%)
Jan 28, 2005	25.32	25.34	25.14	25.19	6,895,325	-0.30(-1.20%)
Jan 27, 2005	25.34	25.57	25.30	25.49	7,959,922	+0.13(+0.50%)
Jan 26, 2005	25.22	25.46	25.16	25.36	13,879,681	+0.52(+2.08%)
Jan 25, 2005	24.78	24.87	24.66	24.85	6,846,676	+0.16(+0.65%)
Jan 24, 2005	24.73	24.84	24.67	24.69	5,786,802	+0.32(+1.30%)
Jan 21, 2005	24.32	24.47	24.28	24.37	5,425,245	+0.07(+0.30%)
Jan 20, 2005	24.30	24.43	24.23	24.30	4,513,913	-0.31(-1.26%)
Jan 19, 2005	24.78	24.78	24.58	24.61	4,315,068	+0.07(+0.29%)
Jan 18, 2005	24.50	24.66	24.47	24.53	6,687,978	+0.00(+0.00%)
Jan 14, 2005	24.57	24.63	24.40	24.53	5,086,595	+0.06(+0.24%)
Jan 13, 2005	24.33	24.64	24.32	24.48	5,808,292	+0.00(+0.00%)
Jan 12, 2005	24.24	24.49	24.22	24.48	5,638,495	+0.34(+1.40%)
Jan 11, 2005	24.23	24.26	24.13	24.14	4,716,064	-0.08(-0.32%)
Jan 10, 2005	24.22	24.39	24.14	24.21	6,138,440	-0.02(-0.09%)
Jan 07, 2005	24.56	24.56	24.10	24.23	8,119,092	-0.01(-0.04%)
Jan 06, 2005	24.12	24.44	24.06	24.24	7,495,165	+0.23(+0.97%)
Jan 05, 2005	24.28	24.29	23.98	24.01	8,149,793	+0.04(+0.16%)
Jan 04, 2005	24.19	24.30	23.97	23.97	6,477,326	-0.22(-0.89%)
Jan 03, 2005	24.58	24.60	24.09	24.19	6,008,553	-0.54(-2.19%)
Dec 31, 2004	24.86	24.92	24.73	24.73	3,123,890	-0.14(-0.56%)
Dec 30, 2004	24.88	24.98	24.80	24.87	2,829,874	-0.08(-0.32%)
Dec 29, 2004	24.77	25.00	24.77	24.95	4,120,947	+0.04(+0.15%)
Dec 28, 2004	24.92	25.03	24.87	24.91	3,611,319	+0.08(+0.31%)
Dec 27, 2004	24.89	24.98	24.78	24.84	3,318,248	-0.10(-0.39%)
Dec 23, 2004	24.69	24.97	24.68	24.93	4,023,178	+0.04(+0.17%)
Dec 22, 2004	25.00	25.04	24.74	24.89	4,595,387	-0.11(-0.42%)
Dec 21, 2004	24.93	25.04	24.80	25.00	4,562,561	+0.10(+0.41%)
Dec 20, 2004	24.95	25.03	24.87	24.89	4,323,570	+0.18(+0.74%)
Dec 17, 2004	24.60	24.75	24.54	24.71	4,862,245	+0.07(+0.27%)
Dec 16, 2004	24.96	24.98	24.56	24.64	6,500,233	-0.51(-2.02%)
Dec 15, 2004	25.00	25.19	24.87	25.15	5,564,105	+0.15(+0.59%)
Dec 14, 2004	24.85	25.02	24.84	25.00	4,418,033	-0.04(-0.15%)
Dec 13, 2004	24.71	25.05	24.69	25.04	8,188,759	+0.33(+1.34%)
Dec 10, 2004	24.88	24.96	24.69	24.71	5,980,451	-0.34(-1.35%)
Dec 09, 2004	24.90	25.11	24.75	25.05	5,218,843	+0.03(+0.10%)
Dec 08, 2004	24.72	25.03	24.53	25.03	8,902,191	-0.07(-0.27%)
Dec 07, 2004	25.58	25.61	25.07	25.09	6,458,670	-0.27(-1.07%)
Dec 06, 2004	25.39	25.42	25.25	25.36	7,172,573	+0.22(+0.86%)
Dec 03, 2004	25.15	25.26	25.03	25.15	7,474,383	+0.08(+0.32%)
Dec 02, 2004	25.50	25.50	25.06	25.07	9,670,411	-0.73(-2.82%)
Dec 01, 2004	26.13	26.22	25.75	25.80	10,260,568	-0.18(-0.70%)
Nov 30, 2004	26.07	26.13	25.91	25.98	4,374,108	-0.05(-0.20%)
Nov 29, 2004	26.24	26.30	25.91	26.03	7,042,687	-0.08(-0.31%)
Nov 26, 2004	26.04	26.15	26.02	26.11	2,554,987	+0.36(+1.41%)
Nov 24, 2004	25.68	25.82	25.62	25.75	6,128,049	+0.22(+0.88%)
Nov 23, 2004	25.52	25.62	25.47	25.52	5,641,565	+0.12(+0.47%)
Nov 22, 2004	25.29	25.48	25.25	25.40	6,895,088	+0.01(+0.05%)
Nov 19, 2004	25.43	25.47	25.36	25.39	7,597,657	+0.13(+0.50%)
Nov 18, 2004	25.24	25.29	25.08	25.26	4,961,668	-0.02(-0.07%)
Nov 17, 2004	25.18	25.30	25.09	25.28	5,782,315	+0.31(+1.25%)
Nov 16, 2004	25.17	25.21	24.90	24.97	7,349,692	-0.14(-0.57%)
Nov 15, 2004	25.33	25.33	25.00	25.11	8,845,277	-0.26(-1.03%)
Nov 12, 2004	24.78	25.39	24.78	25.37	5,480,742	+0.42(+1.70%)
Nov 11, 2004	24.90	24.98	24.83	24.95	6,474,964	-0.08(-0.34%)
Nov 10, 2004	24.90	25.09	24.76	25.03	5,847,494	-0.01(-0.05%)
Nov 09, 2004	25.17	25.25	25.02	25.05	6,857,067	-0.17(-0.65%)
Nov 08, 2004	25.31	25.35	25.12	25.21	6,894,380	-0.01(-0.05%)
Nov 05, 2004	25.21	25.39	25.16	25.22	9,499,433	-0.22(-0.88%)
Nov 04, 2004	25.18	25.47	25.18	25.45	10,802,550	+0.35(+1.38%)
Nov 03, 2004	25.16	25.18	24.85	25.10	9,294,921	+0.54(+2.21%)
Nov 02, 2004	24.83	24.96	24.55	24.56	6,848,093	-0.18(-0.72%)
Nov 01, 2004	24.99	25.04	24.66	24.74	11,127,030	+0.07(+0.29%)
Oct 29, 2004	24.55	24.68	24.44	24.67	7,356,304	+0.27(+1.09%)
Oct 28, 2004	24.41	24.73	24.29	24.40	9,198,332	-0.43(-1.74%)
Oct 27, 2004	25.24	25.24	24.69	24.83	10,870,091	-0.12(-0.49%)
Oct 26, 2004	24.93	25.00	24.73	24.95	7,238,698	-0.23(-0.92%)
Oct 25, 2004	25.14	25.28	25.11	25.19	7,977,162	+0.22(+0.87%)
Oct 22, 2004	25.22	25.24	24.94	24.97	6,320,990	-0.05(-0.19%)
Oct 21, 2004	25.16	25.17	24.93	25.02	5,995,565	-0.03(-0.10%)
Oct 20, 2004	24.65	25.04	24.65	25.04	5,440,123	+0.31(+1.27%)
Oct 19, 2004	24.83	24.88	24.70	24.73	7,387,241	-0.06(-0.24%)
Oct 18, 2004	24.98	25.11	24.76	24.79	6,011,860	-0.19(-0.76%)
Oct 15, 2004	25.02	25.07	24.86	24.98	8,030,770	+0.17(+0.70%)
Oct 14, 2004	24.81	24.94	24.75	24.81	7,287,346	+0.25(+1.00%)
Oct 13, 2004	24.61	24.63	24.39	24.56	9,791,560	-0.26(-1.04%)
Oct 12, 2004	24.96	25.07	24.82	24.82	4,694,810	-0.34(-1.35%)
Oct 11, 2004	25.28	25.30	25.04	25.16	5,833,797	-0.03(-0.12%)
Oct 08, 2004	25.26	25.34	25.11	25.19	6,287,928	+0.11(+0.42%)
Oct 07, 2004	25.23	25.27	25.03	25.08	5,712,884	-0.14(-0.54%)
Oct 06, 2004	25.14	25.35	25.11	25.22	9,902,554	+0.41(+1.66%)
Oct 05, 2004	24.64	24.95	24.64	24.81	7,858,611	+0.44(+1.79%)
Oct 04, 2004	24.38	24.45	24.27	24.37	7,143,054	-0.27(-1.10%)
Oct 01, 2004	24.52	24.66	24.49	24.64	5,274,576	+0.28(+1.15%)
Sep 30, 2004	24.24	24.39	24.23	24.36	3,893,291	+0.07(+0.30%)
Sep 29, 2004	24.45	24.52	24.21	24.29	8,056,275	-0.48(-1.93%)
Sep 28, 2004	24.95	25.00	24.75	24.77	8,971,857	+0.26(+1.05%)
Sep 27, 2004	24.48	24.60	24.39	24.51	6,201,966	+0.14(+0.57%)
Sep 24, 2004	24.50	24.63	24.36	24.37	7,056,856	+0.18(+0.75%)
Sep 23, 2004	24.55	24.55	24.19	24.19	11,008,243	-0.20(-0.83%)
Sep 22, 2004	24.45	24.47	24.30	24.39	7,263,730	-0.21(-0.86%)
Sep 21, 2004	24.47	24.67	24.37	24.60	13,264,963	+0.59(+2.45%)
Sep 20, 2004	24.05	24.17	24.00	24.01	8,682,092	+0.12(+0.50%)
Sep 17, 2004	23.70	23.99	23.64	23.90	12,188,794	+0.55(+2.38%)
Sep 16, 2004	23.34	23.42	23.29	23.34	5,754,448	+0.12(+0.51%)
Sep 15, 2004	23.10	23.34	23.05	23.22	9,894,288	-0.03(-0.13%)
Sep 14, 2004	23.22	23.36	23.18	23.25	5,143,509	+0.01(+0.04%)
Sep 13, 2004	23.19	23.33	23.17	23.24	5,047,865	+0.08(+0.35%)
Sep 10, 2004	23.31	23.32	23.12	23.16	4,535,640	+0.03(+0.15%)
Sep 09, 2004	23.05	23.22	22.97	23.13	5,957,543	+0.18(+0.77%)
Sep 08, 2004	22.78	23.09	22.77	22.95	5,221,677	-0.02(-0.09%)
Sep 07, 2004	22.84	22.98	22.65	22.97	8,147,904	-0.02(-0.09%)
Sep 03, 2004	22.90	23.06	22.85	22.99	6,188,033	-0.25(-1.06%)
Sep 02, 2004	23.05	23.24	23.04	23.24	5,671,793	+0.17(+0.73%)
Sep 01, 2004	22.85	23.15	22.84	23.07	6,848,802	+0.33(+1.45%)
Aug 31, 2004	22.68	22.76	22.58	22.74	5,592,916	+0.19(+0.83%)
Aug 30, 2004	22.68	23.18	22.53	22.55	3,667,761	-0.17(-0.73%)
Aug 27, 2004	22.63	22.73	22.52	22.72	4,644,980	+0.45(+2.04%)
Aug 26, 2004	22.10	22.29	22.07	22.26	5,334,796	+0.11(+0.50%)
Aug 25, 2004	22.01	22.26	22.00	22.15	7,350,872	+0.03(+0.13%)
Aug 24, 2004	22.13	22.14	22.00	22.13	9,014,366	-0.23(-1.04%)
Aug 23, 2004	22.76	22.76	22.35	22.36	5,662,347	-0.24(-1.07%)
Aug 20, 2004	22.59	22.79	22.59	22.60	6,800,862	-0.03(-0.11%)
Aug 19, 2004	22.62	22.75	22.54	22.62	6,440,249	-0.12(-0.52%)
Aug 18, 2004	22.63	22.81	22.62	22.74	7,508,153	+0.11(+0.49%)
Aug 17, 2004	22.94	22.95	22.61	22.63	6,712,539	-0.46(-2.00%)
Aug 16, 2004	22.96	23.12	22.94	23.09	6,969,950	+0.30(+1.30%)
Aug 13, 2004	22.85	22.93	22.76	22.80	7,941,738	-0.03(-0.11%)
Aug 12, 2004	23.16	23.20	22.82	22.82	7,862,862	-0.30(-1.32%)
Aug 11, 2004	23.16	23.21	22.90	23.13	9,319,009	-0.35(-1.50%)
Aug 10, 2004	23.61	23.69	23.46	23.48	6,750,324	-0.04(-0.16%)
Aug 09, 2004	23.30	23.65	23.30	23.52	6,983,411	+0.25(+1.07%)
Aug 06, 2004	23.71	23.73	23.20	23.27	7,894,743	-0.40(-1.70%)
Aug 05, 2004	23.82	23.92	23.66	23.67	8,854,723	-0.07(-0.30%)
Aug 04, 2004	23.95	24.00	23.66	23.74	11,761,113	-0.29(-1.20%)
Aug 03, 2004	24.14	24.23	24.03	24.03	13,737,751	+0.20(+0.84%)
Aug 02, 2004	23.79	23.95	23.79	23.83	6,055,076	-0.03(-0.14%)
Jul 30, 2004	23.92	24.03	23.85	23.87	9,879,410	+0.16(+0.66%)
Jul 29, 2004	23.70	23.85	23.62	23.71	16,436,558	+0.45(+1.95%)
Jul 28, 2004	22.95	23.30	22.94	23.26	7,093,933	+0.43(+1.89%)
Jul 27, 2004	22.66	22.91	22.57	22.82	7,254,756	-0.11(-0.46%)
Jul 26, 2004	22.99	23.06	22.70	22.93	5,360,537	-0.08(-0.37%)
Jul 23, 2004	22.91	23.04	22.87	23.01	5,128,631	+0.04(+0.18%)
Jul 22, 2004	23.03	23.15	22.94	22.97	7,739,824	-0.01(-0.04%)
Jul 21, 2004	23.18	23.28	22.98	22.98	10,214,282	-0.49(-2.09%)
Jul 20, 2004	23.35	23.54	23.28	23.47	6,374,597	+0.04(+0.18%)
Jul 19, 2004	23.49	23.62	23.43	23.43	6,396,088	-0.19(-0.82%)
Jul 16, 2004	23.56	23.69	23.52	23.62	8,227,489	+0.42(+1.83%)
Jul 15, 2004	23.22	23.32	23.19	23.20	6,647,123	+0.12(+0.53%)
Jul 14, 2004	22.91	23.18	22.91	23.08	5,394,308	+0.08(+0.37%)
Jul 13, 2004	23.10	23.12	22.90	22.99	4,541,071	-0.17(-0.73%)
Jul 12, 2004	23.32	23.33	23.11	23.16	5,589,846	-0.17(-0.73%)
Jul 09, 2004	23.35	23.46	23.24	23.33	10,646,686	+0.35(+1.51%)
Jul 08, 2004	22.82	23.28	22.77	22.98	7,908,676	+0.25(+1.08%)
Jul 07, 2004	22.74	22.82	22.71	22.74	3,966,736	-0.01(-0.04%)
Jul 06, 2004	22.88	22.88	22.74	22.75	6,049,881	+0.27(+1.21%)
Jul 02, 2004	22.47	22.54	22.41	22.48	6,251,796	-0.15(-0.67%)

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.