Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	39.87	39.92	39.52	39.58	74,757,576	-0.33(-0.84%)
Jul 28, 2005	39.75	39.92	39.64	39.91	67,113,648	+0.19(+0.48%)
Jul 27, 2005	39.43	39.76	39.23	39.72	83,609,312	+0.30(+0.76%)
Jul 26, 2005	39.39	39.53	39.19	39.42	69,615,600	+0.15(+0.38%)
Jul 25, 2005	39.46	39.63	39.20	39.27	51,988,544	-0.15(-0.38%)
Jul 22, 2005	39.47	39.59	39.22	39.42	71,711,696	-0.05(-0.13%)
Jul 21, 2005	39.56	39.69	39.21	39.47	127,783,184	+0.01(+0.03%)
Jul 20, 2005	38.93	39.57	38.90	39.46	91,675,320	+0.28(+0.71%)
Jul 19, 2005	38.91	39.20	38.84	39.18	78,648,504	+0.45(+1.15%)
Jul 18, 2005	38.77	38.89	38.69	38.73	59,061,828	-0.16(-0.40%)
Jul 15, 2005	38.84	39.00	38.65	38.89	67,726,816	+0.12(+0.31%)
Jul 14, 2005	38.66	38.88	38.52	38.77	103,192,360	+0.38(+0.99%)
Jul 13, 2005	38.32	38.43	38.17	38.39	72,521,440	+0.09(+0.23%)
Jul 12, 2005	38.12	38.46	38.01	38.30	86,095,080	+0.18(+0.47%)
Jul 11, 2005	37.87	38.16	37.80	38.12	96,387,080	+0.35(+0.93%)
Jul 08, 2005	37.08	37.81	36.99	37.77	101,462,768	+0.71(+1.92%)
Jul 07, 2005	36.58	37.09	36.55	37.06	120,192,720	+0.13(+0.35%)
Jul 06, 2005	37.03	37.28	36.86	36.93	79,293,152	-0.18(-0.49%)
Jul 05, 2005	36.63	37.19	36.60	37.11	79,288,600	+0.38(+1.05%)
Jul 01, 2005	36.86	37.00	36.68	36.73	55,292,700	-0.05(-0.15%)
Jun 30, 2005	37.14	37.21	36.75	36.78	87,840,208	-0.29(-0.78%)
Jun 29, 2005	37.25	37.26	36.97	37.07	71,556,728	-0.08(-0.22%)
Jun 28, 2005	36.95	37.26	36.90	37.15	73,370,672	+0.35(+0.95%)
Jun 27, 2005	36.95	37.06	36.70	36.80	72,881,400	-0.17(-0.46%)
Jun 24, 2005	37.38	37.41	36.96	36.97	142,325,696	-0.42(-1.12%)
Jun 23, 2005	37.87	38.18	37.33	37.39	122,215,832	-0.42(-1.11%)
Jun 22, 2005	38.00	38.10	37.63	37.81	75,439,056	-0.04(-0.11%)
Jun 21, 2005	37.84	38.01	37.70	37.85	97,904,888	-0.02(-0.05%)
Jun 20, 2005	37.72	38.08	37.58	37.87	68,094,224	+0.00(+0.00%)
Jun 17, 2005	38.11	38.21	37.75	37.87	89,154,160	-0.03(-0.08%)
Jun 16, 2005	37.74	38.00	37.66	37.90	90,487,328	+0.20(+0.53%)
Jun 15, 2005	37.83	37.87	37.25	37.70	104,014,000	+0.12(+0.32%)
Jun 14, 2005	37.69	37.84	37.50	37.58	62,758,912	-0.15(-0.40%)
Jun 13, 2005	37.48	37.95	37.46	37.73	82,356,928	+0.18(+0.49%)
Jun 10, 2005	37.90	37.90	37.38	37.55	85,999,744	-0.40(-1.06%)
Jun 09, 2005	37.66	38.06	37.50	37.95	99,408,616	+0.24(+0.64%)
Jun 08, 2005	37.90	37.95	37.56	37.71	79,248,880	-0.08(-0.21%)
Jun 07, 2005	38.15	38.47	37.74	37.79	109,616,376	-0.32(-0.84%)
Jun 06, 2005	38.12	38.19	37.96	38.11	53,072,352	+0.01(+0.03%)
Jun 03, 2005	38.63	38.64	38.02	38.10	97,061,344	-0.56(-1.45%)
Jun 02, 2005	38.33	38.66	38.30	38.66	76,136,624	+0.27(+0.70%)
Jun 01, 2005	38.03	38.68	38.02	38.39	110,968,296	+0.31(+0.81%)
May 31, 2005	38.19	38.24	37.92	38.08	75,281,472	-0.13(-0.34%)
May 27, 2005	38.14	38.25	38.02	38.21	50,111,400	+0.02(+0.05%)
May 26, 2005	37.98	38.27	37.98	38.19	84,087,864	+0.38(+1.01%)
May 25, 2005	37.84	37.88	37.59	37.81	76,490,880	-0.16(-0.42%)
May 24, 2005	37.76	38.00	37.70	37.97	100,988,400	+0.12(+0.32%)
May 23, 2005	37.66	37.99	37.60	37.85	93,084,800	+0.19(+0.50%)
May 20, 2005	37.45	37.69	37.35	37.66	66,707,776	+0.15(+0.39%)
May 19, 2005	37.29	37.52	37.20	37.51	93,998,432	+0.31(+0.84%)
May 18, 2005	36.80	37.36	36.71	37.20	128,146,704	+0.50(+1.36%)
May 17, 2005	36.35	36.74	36.21	36.70	91,708,896	+0.22(+0.59%)
May 16, 2005	36.24	36.54	36.13	36.48	79,136,960	+0.24(+0.67%)
May 13, 2005	35.99	36.47	35.89	36.24	133,310,016	+0.39(+1.09%)
May 12, 2005	36.00	36.20	35.66	35.85	116,671,464	-0.10(-0.28%)
May 11, 2005	35.82	36.03	35.30	35.95	132,052,984	+0.18(+0.51%)
May 10, 2005	35.86	35.96	35.62	35.77	77,475,648	-0.26(-0.73%)
May 09, 2005	35.87	36.06	35.66	36.03	66,371,704	+0.17(+0.48%)
May 06, 2005	35.97	36.02	35.72	35.86	77,397,624	+0.10(+0.27%)
May 05, 2005	35.75	35.92	35.53	35.76	79,625,224	+0.03(+0.09%)
May 04, 2005	35.29	35.83	35.24	35.73	90,934,888	+0.43(+1.21%)
May 03, 2005	35.05	35.60	35.03	35.30	104,075,336	+0.18(+0.51%)
May 02, 2005	35.10	35.26	34.89	35.12	68,205,392	+0.14(+0.40%)
Apr 29, 2005	35.00	35.06	34.35	34.98	144,508,384	+0.23(+0.66%)
Apr 28, 2005	34.92	35.15	34.72	34.75	98,661,336	-0.35(-1.00%)
Apr 27, 2005	34.87	35.25	34.73	35.10	112,639,752	+0.05(+0.14%)
Apr 26, 2005	35.29	35.70	35.04	35.05	108,099,464	-0.33(-0.92%)
Apr 25, 2005	35.30	35.46	35.15	35.38	72,220,032	+0.28(+0.81%)
Apr 22, 2005	35.45	35.47	34.82	35.09	115,150,752	-0.53(-1.49%)
Apr 21, 2005	35.09	35.71	34.96	35.62	125,000,944	+0.92(+2.64%)
Apr 20, 2005	35.21	35.29	34.59	34.70	140,457,360	-0.29(-0.82%)
Apr 19, 2005	35.02	35.10	34.75	34.99	97,511,448	+0.24(+0.69%)
Apr 18, 2005	34.73	35.10	34.64	34.75	110,713,824	+0.01(+0.03%)
Apr 15, 2005	35.24	35.37	34.68	34.74	170,274,400	-0.81(-2.28%)
Apr 14, 2005	36.06	36.10	35.50	35.55	158,933,968	-0.51(-1.41%)
Apr 13, 2005	36.56	36.60	35.98	36.06	109,071,064	-0.60(-1.64%)
Apr 12, 2005	36.44	36.74	35.91	36.66	145,341,312	+0.18(+0.49%)
Apr 11, 2005	36.75	36.78	36.40	36.48	71,096,976	-0.16(-0.44%)
Apr 08, 2005	37.00	37.07	36.60	36.64	92,409,840	-0.30(-0.81%)
Apr 07, 2005	36.53	36.95	36.51	36.94	88,708,928	+0.44(+1.21%)
Apr 06, 2005	36.66	36.91	36.42	36.50	82,219,312	-0.06(-0.16%)
Apr 05, 2005	36.50	36.67	36.41	36.56	66,463,064	+0.10(+0.27%)
Apr 04, 2005	36.25	36.60	36.03	36.46	100,153,712	+0.26(+0.72%)
Apr 01, 2005	36.82	36.88	36.13	36.20	143,876,880	-0.37(-1.01%)
Mar 31, 2005	36.73	36.75	36.44	36.57	86,651,192	-0.16(-0.44%)
Mar 30, 2005	36.23	36.78	36.22	36.73	115,019,584	+0.68(+1.89%)
Mar 29, 2005	36.26	36.58	35.94	36.05	119,633,328	-0.29(-0.80%)
Mar 28, 2005	36.41	36.61	36.31	36.34	59,773,984	+0.07(+0.19%)
Mar 24, 2005	36.39	36.65	36.27	36.27	77,711,688	+0.01(+0.03%)
Mar 23, 2005	36.09	36.49	36.07	36.26	97,523,976	+0.13(+0.36%)
Mar 22, 2005	36.63	36.75	36.11	36.13	114,134,328	-0.45(-1.23%)
Mar 21, 2005	36.60	36.75	36.25	36.58	92,838,632	+0.07(+0.19%)
Mar 18, 2005	36.75	36.78	36.35	36.51	109,185,280	-0.20(-0.54%)
Mar 17, 2005	36.61	36.89	36.54	36.71	101,801,136	+0.09(+0.26%)
Mar 16, 2005	36.91	37.18	36.53	36.62	159,757,440	-0.42(-1.15%)
Mar 15, 2005	37.44	37.48	36.99	37.04	93,917,512	-0.30(-0.80%)
Mar 14, 2005	37.24	37.36	37.03	37.34	71,522,296	+0.17(+0.46%)
Mar 11, 2005	37.69	37.82	37.02	37.17	102,865,408	-0.35(-0.93%)
Mar 10, 2005	37.61	37.67	37.08	37.52	98,047,624	-0.05(-0.13%)
Mar 09, 2005	37.67	37.93	37.47	37.57	98,186,648	-0.11(-0.29%)
Mar 08, 2005	37.97	38.21	37.65	37.68	89,618,528	-0.38(-1.00%)
Mar 07, 2005	37.60	38.29	37.56	38.06	94,886,352	+0.54(+1.44%)
Mar 04, 2005	37.59	37.75	37.40	37.52	86,649,864	+0.22(+0.59%)
Mar 03, 2005	37.71	37.73	37.02	37.30	90,101,320	-0.31(-0.82%)
Mar 02, 2005	37.42	38.02	37.36	37.61	107,985,176	-0.02(-0.05%)
Mar 01, 2005	37.37	37.70	37.33	37.63	79,293,544	+0.41(+1.10%)
Feb 28, 2005	37.46	37.60	36.92	37.22	96,018,832	-0.40(-1.06%)
Feb 25, 2005	37.38	37.70	37.29	37.62	80,143,672	+0.21(+0.56%)
Feb 24, 2005	36.85	37.44	36.76	37.41	99,841,024	+0.47(+1.27%)
Feb 23, 2005	37.04	37.07	36.70	36.94	95,421,040	+0.05(+0.14%)
Feb 22, 2005	37.03	37.55	36.79	36.89	122,634,976	-0.46(-1.23%)
Feb 18, 2005	37.48	37.57	37.26	37.35	69,387,152	-0.12(-0.32%)
Feb 17, 2005	38.05	38.14	37.43	37.47	116,323,032	-0.51(-1.34%)
Feb 16, 2005	38.03	38.16	37.83	37.98	80,616,376	-0.14(-0.37%)
Feb 15, 2005	37.90	38.48	37.82	38.12	133,285,712	+0.25(+0.66%)
Feb 14, 2005	37.70	37.94	37.69	37.87	55,056,968	+0.17(+0.45%)
Feb 11, 2005	37.03	37.85	36.93	37.70	108,768,904	+0.55(+1.48%)
Feb 10, 2005	37.26	37.32	36.88	37.15	110,426,552	+0.04(+0.11%)
Feb 09, 2005	37.77	37.80	37.06	37.11	93,432,520	-0.63(-1.67%)
Feb 08, 2005	37.66	38.01	37.62	37.74	73,225,168	+0.07(+0.18%)
Feb 07, 2005	37.80	37.91	37.52	37.67	71,633,080	-0.08(-0.20%)
Feb 04, 2005	37.15	37.82	37.15	37.75	99,370,376	+0.60(+1.60%)
Feb 03, 2005	37.38	37.41	37.00	37.15	90,926,344	-0.43(-1.13%)
Feb 02, 2005	37.64	37.73	37.31	37.58	101,908,624	+0.06(+0.16%)
Feb 01, 2005	37.49	37.65	37.37	37.52	76,815,288	+0.12(+0.32%)
Jan 31, 2005	37.36	37.53	37.26	37.40	89,381,136	+0.48(+1.30%)
Jan 28, 2005	37.22	37.27	36.62	36.92	116,937,672	-0.18(-0.49%)
Jan 27, 2005	37.07	37.27	36.87	37.10	109,788,768	-0.05(-0.13%)
Jan 26, 2005	36.96	37.29	36.82	37.15	107,711,312	+0.44(+1.20%)
Jan 25, 2005	36.77	37.09	36.66	36.71	120,045,512	+0.18(+0.49%)
Jan 24, 2005	37.00	37.20	36.46	36.53	137,586,432	-0.52(-1.40%)
Jan 21, 2005	37.49	37.55	36.99	37.05	115,493,168	-0.30(-0.80%)
Jan 20, 2005	37.65	37.81	37.32	37.35	121,107,336	-0.73(-1.92%)
Jan 19, 2005	38.75	38.75	38.06	38.08	105,303,568	-0.64(-1.65%)
Jan 18, 2005	38.28	38.79	38.22	38.72	92,042,104	+0.29(+0.75%)
Jan 14, 2005	38.20	38.52	38.19	38.43	93,530,064	+0.36(+0.95%)
Jan 13, 2005	38.60	38.85	38.01	38.07	102,117,024	-0.51(-1.32%)
Jan 12, 2005	38.44	38.60	38.01	38.58	127,885,824	+0.32(+0.84%)
Jan 11, 2005	38.37	38.50	38.07	38.26	107,283,392	-0.27(-0.70%)
Jan 10, 2005	38.45	38.87	38.39	38.53	88,824,600	-0.02(-0.05%)
Jan 07, 2005	38.56	38.87	38.21	38.55	123,159,232	+0.20(+0.53%)
Jan 06, 2005	38.62	38.71	38.34	38.35	103,981,120	-0.19(-0.50%)
Jan 05, 2005	38.68	38.96	38.47	38.54	128,424,272	-0.24(-0.62%)
Jan 04, 2005	39.69	39.74	38.55	38.78	136,759,296	-0.72(-1.82%)
Jan 03, 2005	40.07	40.29	39.37	39.50	101,052,208	-0.42(-1.04%)
Dec 31, 2004	40.05	40.12	39.78	39.91	44,073,800	-0.08(-0.19%)
Dec 30, 2004	40.07	40.12	39.93	39.99	41,728,200	-0.03(-0.07%)
Dec 29, 2004	39.92	40.16	39.90	40.02	50,112,100	+0.05(+0.13%)
Dec 28, 2004	39.67	40.00	39.61	39.97	62,616,600	+0.38(+0.96%)
Dec 27, 2004	39.98	40.02	39.40	39.59	67,278,304	-0.17(-0.42%)
Dec 23, 2004	39.61	39.91	39.54	39.76	45,816,300	+0.03(+0.07%)
Dec 22, 2004	39.53	39.93	39.49	39.73	75,507,400	+0.05(+0.13%)
Dec 21, 2004	39.39	39.71	39.28	39.68	83,240,600	+0.48(+1.22%)
Dec 20, 2004	39.58	39.77	39.09	39.20	106,719,800	-0.27(-0.70%)
Dec 17, 2004	39.65	39.81	37.21	39.48	102,213,904	-0.48(-1.19%)
Dec 16, 2004	40.34	40.45	39.82	39.95	86,265,000	-0.38(-0.94%)
Dec 15, 2004	40.49	40.68	40.16	40.33	95,229,904	-0.15(-0.36%)
Dec 14, 2004	40.26	40.59	40.25	40.48	92,019,696	+0.20(+0.49%)
Dec 13, 2004	40.23	40.34	39.98	40.28	74,339,200	+0.35(+0.88%)
Dec 10, 2004	39.74	40.07	39.74	39.93	86,252,304	-0.12(-0.30%)
Dec 09, 2004	39.50	40.19	39.24	40.05	134,422,496	+0.24(+0.60%)
Dec 08, 2004	39.66	39.98	38.81	39.81	96,436,600	+0.23(+0.58%)
Dec 07, 2004	40.32	40.50	39.53	39.58	121,669,400	-0.69(-1.71%)
Dec 06, 2004	40.12	40.43	39.91	40.27	70,505,200	+0.14(+0.35%)
Dec 03, 2004	40.31	40.59	40.08	40.13	114,276,496	+0.06(+0.15%)
Dec 02, 2004	39.82	40.39	39.76	40.07	122,306,096	+0.15(+0.38%)
Dec 01, 2004	39.23	39.96	39.27	39.92	102,435,000	+0.80(+2.04%)
Nov 30, 2004	39.30	39.39	39.06	39.12	87,715,800	-0.08(-0.21%)
Nov 29, 2004	39.46	39.64	38.97	39.20	94,794,000	-0.01(-0.02%)
Nov 26, 2004	39.37	39.48	39.17	39.21	31,303,200	-0.12(-0.31%)
Nov 24, 2004	39.09	39.39	39.07	39.33	74,102,000	+0.34(+0.87%)
Nov 23, 2004	39.01	39.15	38.61	38.99	91,938,000	-0.06(-0.15%)
Nov 22, 2004	38.61	39.07	38.48	39.05	79,988,000	+0.37(+0.96%)
Nov 19, 2004	39.24	39.29	38.59	38.68	118,573,904	-0.61(-1.55%)
Nov 18, 2004	38.98	39.36	38.89	39.29	95,009,104	+0.18(+0.46%)
Nov 17, 2004	38.83	39.32	38.83	39.11	125,454,704	+0.52(+1.34%)
Nov 16, 2004	38.66	38.68	38.32	38.59	97,476,400	-0.24(-0.61%)
Nov 15, 2004	38.64	38.86	38.50	38.83	82,777,400	+0.17(+0.44%)
Nov 12, 2004	38.34	38.76	38.17	38.66	102,706,600	+0.37(+0.97%)
Nov 11, 2004	37.91	38.38	37.86	38.29	99,863,504	+0.50(+1.32%)
Nov 10, 2004	37.93	38.06	37.64	37.79	95,185,504	-0.13(-0.34%)
Nov 09, 2004	37.93	38.15	37.81	37.92	85,273,200	-0.08(-0.21%)
Nov 08, 2004	37.95	38.10	37.85	38.00	66,529,900	+0.04(+0.11%)
Nov 05, 2004	38.02	38.16	37.61	37.96	117,089,200	+0.34(+0.90%)
Nov 04, 2004	37.26	37.78	37.11	37.62	112,663,104	+0.21(+0.56%)
Nov 03, 2004	37.77	37.90	37.15	37.41	141,206,208	+0.25(+0.67%)
Nov 02, 2004	37.09	37.55	37.01	37.16	109,228,000	+0.12(+0.33%)
Nov 01, 2004	36.98	37.18	36.80	37.04	72,562,304	+0.14(+0.37%)
Oct 29, 2004	36.91	37.24	36.67	36.90	100,832,000	-0.06(-0.16%)
Oct 28, 2004	36.68	37.12	36.57	36.96	111,165,200	+0.23(+0.63%)
Oct 27, 2004	35.84	36.90	35.71	36.73	152,660,800	+0.91(+2.54%)
Oct 26, 2004	35.65	35.84	35.41	35.82	98,249,200	+0.20(+0.55%)
Oct 25, 2004	35.73	35.81	35.49	35.62	103,011,000	-0.17(-0.49%)
Oct 22, 2004	36.61	36.65	35.74	35.80	114,386,800	-0.80(-2.19%)
Oct 21, 2004	36.24	36.79	36.10	36.60	124,501,800	+0.55(+1.53%)
Oct 20, 2004	35.83	36.23	35.65	36.05	106,874,200	+0.17(+0.47%)
Oct 19, 2004	36.38	36.57	35.79	35.88	130,149,600	-0.26(-0.72%)
Oct 18, 2004	35.51	36.25	35.40	36.14	109,346,000	+0.51(+1.43%)
Oct 15, 2004	35.49	35.86	35.28	35.63	129,200,000	+0.18(+0.51%)
Oct 14, 2004	35.69	35.78	35.33	35.45	99,448,400	-0.16(-0.45%)
Oct 13, 2004	36.06	36.14	35.43	35.61	132,840,800	-0.08(-0.22%)
Oct 12, 2004	35.43	35.84	35.20	35.69	98,330,800	-0.06(-0.17%)
Oct 11, 2004	35.69	35.86	35.60	35.75	51,313,400	+0.17(+0.48%)
Oct 08, 2004	36.08	36.24	35.50	35.58	115,125,904	-0.66(-1.82%)
Oct 07, 2004	36.54	36.67	36.17	36.24	82,472,800	-0.41(-1.12%)
Oct 06, 2004	36.31	36.95	36.11	36.65	88,022,800	+0.29(+0.80%)
Oct 05, 2004	36.23	36.49	36.16	36.36	89,834,200	+0.05(+0.13%)
Oct 04, 2004	36.36	36.62	36.25	36.31	108,525,600	+0.21(+0.59%)
Oct 01, 2004	35.45	36.15	35.36	36.10	118,334,704	+0.96(+2.73%)
Sep 30, 2004	35.02	35.27	34.89	35.14	74,680,704	+0.06(+0.17%)
Sep 29, 2004	34.56	35.12	34.53	35.08	95,896,704	+0.51(+1.48%)
Sep 28, 2004	34.55	34.69	34.23	34.57	87,293,200	+0.07(+0.20%)
Sep 27, 2004	34.62	34.74	34.38	34.50	86,113,200	-0.30(-0.86%)
Sep 24, 2004	34.99	35.19	34.75	34.80	103,289,600	-0.12(-0.34%)
Sep 23, 2004	34.98	35.15	34.88	34.92	92,626,800	-0.03(-0.09%)
Sep 22, 2004	35.44	35.46	34.87	34.95	101,573,504	-0.62(-1.74%)
Sep 21, 2004	35.54	35.85	35.42	35.57	93,767,904	+0.14(+0.39%)
Sep 20, 2004	35.29	35.77	35.18	35.43	111,357,200	+0.00(+0.01%)
Sep 17, 2004	35.23	35.52	35.16	35.43	84,074,400	+0.11(+0.31%)
Sep 16, 2004	35.26	35.57	35.13	35.32	66,996,900	+0.07(+0.19%)
Sep 15, 2004	35.42	35.45	35.10	35.25	90,527,600	-0.38(-1.06%)
Sep 14, 2004	35.45	35.73	35.36	35.63	76,937,904	+0.05(+0.14%)
Sep 13, 2004	35.25	35.72	35.14	35.58	109,460,800	+0.46(+1.31%)
Sep 10, 2004	34.62	35.19	34.47	35.12	108,560,000	+0.53(+1.53%)
Sep 09, 2004	34.45	34.75	34.13	34.59	104,588,600	+0.29(+0.85%)
Sep 08, 2004	34.31	34.68	34.18	34.30	101,509,904	-0.13(-0.38%)
Sep 07, 2004	34.40	34.61	34.12	34.43	95,534,000	+0.29(+0.85%)
Sep 03, 2004	34.44	34.67	34.05	34.14	90,275,904	-0.64(-1.84%)
Sep 02, 2004	34.18	34.88	34.16	34.78	83,310,000	+0.51(+1.49%)
Sep 01, 2004	33.93	34.47	33.80	34.27	96,703,200	+0.25(+0.73%)
Aug 31, 2004	34.02	34.12	33.65	34.02	81,402,000	+0.04(+0.12%)
Aug 30, 2004	34.41	34.43	33.94	33.98	62,457,800	-0.58(-1.68%)
Aug 27, 2004	34.46	34.68	34.44	34.56	58,624,300	+0.16(+0.47%)
Aug 26, 2004	34.46	34.55	34.31	34.40	57,809,400	-0.15(-0.43%)
Aug 25, 2004	34.06	34.60	33.90	34.55	88,451,200	+0.47(+1.38%)
Aug 24, 2004	34.25	34.31	33.81	34.08	86,905,904	-0.01(-0.03%)
Aug 23, 2004	34.05	34.27	33.91	34.09	83,375,200	+0.08(+0.24%)
Aug 20, 2004	33.57	34.14	33.05	34.01	91,973,000	+0.34(+1.00%)
Aug 19, 2004	33.73	33.85	33.41	33.67	106,881,904	-0.18(-0.53%)
Aug 18, 2004	33.06	33.91	33.01	33.85	106,353,904	+0.59(+1.77%)
Aug 17, 2004	33.12	33.44	32.99	33.26	89,620,704	+0.37(+1.13%)
Aug 16, 2004	32.61	33.19	32.59	32.89	77,941,504	+0.37(+1.13%)
Aug 13, 2004	32.65	32.74	32.35	32.52	91,435,200	+0.05(+0.15%)
Aug 12, 2004	32.69	32.86	32.37	32.47	114,178,800	-0.45(-1.37%)
Aug 11, 2004	32.85	33.04	32.55	32.92	121,310,304	-0.29(-0.87%)
Aug 10, 2004	32.96	33.48	32.92	33.21	106,383,504	+0.41(+1.25%)
Aug 09, 2004	32.81	32.96	32.65	32.80	78,650,200	+0.08(+0.24%)
Aug 06, 2004	33.40	33.41	32.00	32.72	148,865,600	-0.88(-2.62%)
Aug 05, 2004	34.35	34.40	33.60	33.60	109,959,600	-0.64(-1.87%)
Aug 04, 2004	34.15	34.46	34.01	34.24	86,891,904	+0.01(+0.03%)
Aug 03, 2004	34.84	34.93	34.19	34.23	85,628,600	-0.73(-2.09%)

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.