Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.41	14.42	14.28	14.36	20,141,192	-0.10(-0.67%)
May 27, 2005	14.45	14.50	14.40	14.46	9,910,425	+0.01(+0.09%)
May 26, 2005	14.46	14.50	14.43	14.45	9,509,608	-0.00(-0.02%)
May 25, 2005	14.44	14.55	14.43	14.45	11,553,463	-0.04(-0.27%)
May 24, 2005	14.41	14.53	14.41	14.49	12,024,189	+0.02(+0.11%)
May 23, 2005	14.47	14.54	14.43	14.47	17,018,552	-0.03(-0.18%)
May 20, 2005	14.55	14.55	14.40	14.50	18,709,128	-0.06(-0.44%)
May 19, 2005	14.46	14.57	14.44	14.56	19,491,496	+0.11(+0.73%)
May 18, 2005	14.30	14.46	14.27	14.46	19,784,186	+0.17(+1.17%)
May 17, 2005	14.17	14.32	14.07	14.29	13,899,949	+0.04(+0.32%)
May 16, 2005	14.23	14.28	14.19	14.24	8,846,241	+0.05(+0.34%)
May 13, 2005	14.31	14.31	14.12	14.20	15,527,762	-0.02(-0.14%)
May 12, 2005	14.22	14.40	14.08	14.22	12,358,824	-0.03(-0.23%)
May 11, 2005	14.20	14.26	14.09	14.25	14,151,625	+0.01(+0.09%)
May 10, 2005	14.20	14.29	14.17	14.24	13,371,430	-0.11(-0.76%)
May 09, 2005	14.23	14.35	14.19	14.34	14,390,872	+0.12(+0.86%)
May 06, 2005	14.23	14.33	14.19	14.22	17,652,712	+0.01(+0.09%)
May 05, 2005	14.09	14.24	14.08	14.21	14,000,308	+0.07(+0.50%)
May 04, 2005	14.15	14.24	14.06	14.14	18,294,640	+0.05(+0.39%)
May 03, 2005	14.02	14.17	14.01	14.08	20,748,632	+0.06(+0.44%)
May 02, 2005	14.00	14.04	13.92	14.02	16,448,708	+0.04(+0.30%)
Apr 29, 2005	13.75	14.00	13.71	13.98	25,432,904	+0.24(+1.76%)
Apr 28, 2005	13.72	13.81	13.72	13.74	16,486,304	-0.04(-0.30%)
Apr 27, 2005	13.80	13.82	13.67	13.78	16,300,810	-0.05(-0.33%)
Apr 26, 2005	13.74	13.94	13.71	13.83	27,292,196	+0.09(+0.66%)
Apr 25, 2005	13.66	13.75	13.55	13.74	19,054,948	+0.18(+1.31%)
Apr 22, 2005	13.50	13.70	13.48	13.56	20,786,850	+0.05(+0.36%)
Apr 21, 2005	13.61	13.61	13.43	13.51	25,466,772	+0.03(+0.24%)
Apr 20, 2005	13.68	13.69	13.40	13.48	26,118,954	-0.17(-1.23%)
Apr 19, 2005	13.74	13.81	13.54	13.65	39,292,152	+0.46(+3.49%)
Apr 18, 2005	13.23	13.30	13.11	13.19	23,941,184	-0.10(-0.78%)
Apr 15, 2005	13.54	13.56	13.24	13.29	21,825,244	-0.25(-1.85%)
Apr 14, 2005	13.58	13.67	13.52	13.54	21,385,900	-0.01(-0.07%)
Apr 13, 2005	13.62	13.70	13.52	13.55	21,737,934	-0.07(-0.54%)
Apr 12, 2005	13.44	13.65	13.42	13.62	22,086,862	+0.15(+1.10%)
Apr 11, 2005	13.60	13.61	13.46	13.48	15,465,930	-0.07(-0.55%)
Apr 08, 2005	13.59	13.65	13.53	13.55	12,067,067	-0.01(-0.05%)
Apr 07, 2005	13.46	13.60	13.46	13.56	16,576,721	+0.13(+0.98%)
Apr 06, 2005	13.51	13.54	13.39	13.42	12,992,363	-0.05(-0.36%)
Apr 05, 2005	13.40	13.50	13.36	13.47	13,583,646	+0.13(+0.94%)
Apr 04, 2005	13.39	13.39	13.28	13.35	14,445,246	+0.03(+0.22%)
Apr 01, 2005	13.46	13.50	13.29	13.32	18,184,648	-0.09(-0.70%)
Mar 31, 2005	13.49	13.49	13.36	13.41	14,692,572	-0.09(-0.67%)
Mar 30, 2005	13.34	13.52	13.34	13.50	20,568,730	+0.18(+1.35%)
Mar 29, 2005	13.26	13.34	13.22	13.32	16,927,512	+0.09(+0.66%)
Mar 28, 2005	13.33	13.39	13.22	13.23	17,971,190	-0.03(-0.19%)
Mar 24, 2005	13.33	13.33	13.17	13.26	16,035,152	+0.01(+0.05%)
Mar 23, 2005	13.29	13.31	13.21	13.25	21,436,234	-0.07(-0.53%)
Mar 22, 2005	13.40	13.48	13.29	13.32	20,489,188	-0.06(-0.48%)
Mar 21, 2005	13.40	13.42	13.28	13.39	20,540,766	+0.05(+0.34%)
Mar 18, 2005	13.52	13.55	13.32	13.34	48,417,100	-0.17(-1.29%)
Mar 17, 2005	13.48	13.57	13.44	13.52	13,172,886	+0.02(+0.14%)
Mar 16, 2005	13.60	13.68	13.47	13.50	22,541,432	-0.10(-0.71%)
Mar 15, 2005	13.68	13.74	13.58	13.59	16,181,497	-0.03(-0.24%)
Mar 14, 2005	13.71	13.76	13.55	13.63	17,604,862	-0.05(-0.33%)
Mar 11, 2005	13.81	13.81	13.61	13.67	18,337,206	-0.19(-1.37%)
Mar 10, 2005	13.92	13.96	13.83	13.86	15,486,748	-0.04(-0.32%)
Mar 09, 2005	13.91	13.98	13.77	13.91	19,387,098	-0.07(-0.48%)
Mar 08, 2005	14.02	14.10	13.95	13.97	17,919,612	-0.10(-0.69%)
Mar 07, 2005	14.01	14.11	14.00	14.07	14,735,450	+0.03(+0.18%)
Mar 04, 2005	13.98	14.09	13.92	14.05	20,415,860	+0.15(+1.06%)
Mar 03, 2005	13.90	13.98	13.86	13.90	14,681,075	+0.05(+0.33%)
Mar 02, 2005	13.85	13.97	13.79	13.85	15,099,292	-0.07(-0.53%)
Mar 01, 2005	13.77	13.97	13.76	13.93	15,534,597	+0.15(+1.10%)
Feb 28, 2005	13.79	13.88	13.74	13.77	20,542,942	-0.07(-0.51%)
Feb 25, 2005	13.74	13.86	13.64	13.85	16,634,202	+0.12(+0.84%)
Feb 24, 2005	13.72	13.78	13.65	13.73	14,465,132	+0.03(+0.19%)
Feb 23, 2005	13.77	13.81	13.65	13.70	17,938,566	-0.07(-0.49%)
Feb 22, 2005	13.77	13.89	13.67	13.77	26,509,206	-0.05(-0.40%)
Feb 18, 2005	13.86	13.86	13.76	13.83	17,487,724	-0.01(-0.09%)
Feb 17, 2005	13.95	13.95	13.78	13.84	22,425,226	-0.10(-0.69%)
Feb 16, 2005	14.11	14.21	13.89	13.94	52,712,052	+0.21(+1.52%)
Feb 15, 2005	13.82	13.82	13.59	13.73	18,119,710	-0.07(-0.49%)
Feb 14, 2005	13.83	13.83	13.73	13.79	10,839,450	+0.03(+0.23%)
Feb 11, 2005	13.62	13.87	13.62	13.76	15,796,526	+0.08(+0.61%)
Feb 10, 2005	13.80	13.87	13.60	13.68	13,490,743	-0.08(-0.61%)
Feb 09, 2005	13.78	13.87	13.65	13.76	22,146,518	+0.04(+0.26%)
Feb 08, 2005	13.73	13.80	13.66	13.73	14,688,222	+0.05(+0.38%)
Feb 07, 2005	13.71	13.71	13.60	13.68	13,464,643	+0.01(+0.05%)
Feb 04, 2005	13.39	13.68	13.38	13.67	24,145,942	+0.23(+1.75%)
Feb 03, 2005	13.49	13.49	13.39	13.43	14,945,490	-0.06(-0.43%)
Feb 02, 2005	13.34	13.49	13.31	13.49	20,488,566	+0.16(+1.21%)
Feb 01, 2005	13.36	13.36	13.24	13.33	16,798,568	-0.02(-0.17%)
Jan 31, 2005	13.44	13.46	13.32	13.35	21,896,708	+0.00(+0.00%)
Jan 28, 2005	13.37	13.40	13.26	13.35	20,899,948	-0.09(-0.65%)
Jan 27, 2005	13.41	13.52	13.37	13.44	17,440,806	+0.03(+0.19%)
Jan 26, 2005	13.24	13.48	13.24	13.41	24,236,980	+0.14(+1.07%)
Jan 25, 2005	13.24	13.33	13.22	13.27	15,084,067	+0.09(+0.68%)
Jan 24, 2005	13.18	13.25	13.12	13.18	21,193,258	+0.02(+0.12%)
Jan 21, 2005	13.27	13.32	13.13	13.17	20,866,702	-0.14(-1.02%)
Jan 20, 2005	13.20	13.37	13.09	13.30	20,742,418	+0.07(+0.56%)
Jan 19, 2005	13.22	13.34	13.22	13.23	13,271,381	-0.05(-0.36%)
Jan 18, 2005	13.11	13.28	13.07	13.28	15,606,682	+0.09(+0.68%)
Jan 14, 2005	13.12	13.23	13.12	13.19	12,888,897	+0.07(+0.56%)
Jan 13, 2005	13.25	13.26	13.07	13.11	14,651,869	-0.14(-1.02%)
Jan 12, 2005	13.25	13.28	13.15	13.25	16,867,236	+0.00(+0.00%)
Jan 11, 2005	13.28	13.30	13.20	13.25	16,458,340	-0.07(-0.56%)
Jan 10, 2005	13.22	13.37	13.20	13.32	16,431,930	+0.07(+0.56%)
Jan 07, 2005	13.22	13.34	13.15	13.25	15,120,420	+0.02(+0.12%)
Jan 06, 2005	13.10	13.24	13.05	13.23	15,595,497	+0.11(+0.83%)
Jan 05, 2005	13.20	13.26	13.11	13.12	20,617,202	-0.06(-0.46%)
Jan 04, 2005	13.37	13.40	13.16	13.18	26,193,214	-0.19(-1.40%)
Jan 03, 2005	13.49	13.51	13.33	13.37	21,861,598	-0.03(-0.24%)
Dec 31, 2004	13.41	13.48	13.37	13.40	15,233,830	-0.00(-0.02%)
Dec 30, 2004	13.36	13.49	13.30	13.40	15,502,283	+0.03(+0.22%)
Dec 29, 2004	13.43	13.43	13.29	13.38	16,068,709	-0.09(-0.69%)
Dec 28, 2004	13.44	13.48	13.36	13.47	16,218,161	+0.06(+0.48%)
Dec 27, 2004	13.34	13.48	13.34	13.40	13,672,198	+0.05(+0.34%)
Dec 23, 2004	13.36	13.45	13.30	13.36	13,720,669	-0.02(-0.17%)
Dec 22, 2004	13.20	13.45	13.20	13.38	22,377,376	+0.19(+1.41%)
Dec 21, 2004	13.18	13.25	13.13	13.20	22,321,448	+0.02(+0.12%)
Dec 20, 2004	13.26	13.26	13.13	13.18	18,264,190	+0.00(+0.00%)
Dec 17, 2004	13.19	13.29	13.18	13.18	34,850,852	-0.06(-0.44%)
Dec 16, 2004	13.35	13.39	13.18	13.24	20,650,758	-0.11(-0.82%)
Dec 15, 2004	13.34	13.38	13.20	13.35	19,832,346	+0.05(+0.41%)
Dec 14, 2004	13.15	13.33	13.13	13.29	22,255,888	+0.14(+1.08%)
Dec 13, 2004	13.07	13.17	12.95	13.15	20,867,944	+0.11(+0.81%)
Dec 10, 2004	12.95	13.11	12.95	13.04	16,747,301	-0.09(-0.69%)
Dec 09, 2004	12.92	13.17	12.90	13.13	24,415,016	+0.14(+1.04%)
Dec 08, 2004	12.99	13.03	12.93	13.00	18,678,678	+0.07(+0.57%)
Dec 07, 2004	13.00	13.03	12.92	12.93	18,026,186	-0.07(-0.57%)
Dec 06, 2004	13.12	13.14	12.95	13.00	18,426,070	-0.10(-0.79%)
Dec 03, 2004	13.04	13.28	13.03	13.10	31,947,262	+0.09(+0.72%)
Dec 02, 2004	12.80	13.03	12.78	13.01	38,994,800	+0.21(+1.63%)
Dec 01, 2004	12.70	12.80	12.65	12.80	31,101,820	+0.15(+1.17%)
Nov 30, 2004	12.72	12.78	12.62	12.65	25,451,548	-0.13(-1.01%)
Nov 29, 2004	12.87	12.87	12.66	12.78	21,232,098	-0.05(-0.38%)
Nov 26, 2004	12.78	12.85	12.77	12.83	10,058,945	+0.02(+0.15%)
Nov 24, 2004	12.81	12.82	12.74	12.81	18,477,338	+0.03(+0.23%)
Nov 23, 2004	12.81	12.83	12.68	12.78	24,569,130	-0.05(-0.40%)
Nov 22, 2004	12.84	12.84	12.71	12.83	22,932,928	+0.05(+0.35%)
Nov 19, 2004	12.94	12.99	12.78	12.79	28,322,202	-0.18(-1.37%)
Nov 18, 2004	13.03	13.03	12.89	12.96	19,619,198	+0.00(+0.00%)
Nov 17, 2004	12.97	13.13	12.84	12.96	22,000,174	+0.01(+0.07%)
Nov 16, 2004	13.06	13.20	12.92	12.95	22,318,964	-0.11(-0.81%)
Nov 15, 2004	13.10	13.13	13.01	13.06	21,077,674	-0.07(-0.51%)
Nov 12, 2004	13.10	13.13	12.91	13.13	35,745,080	-0.05(-0.41%)
Nov 11, 2004	12.93	13.23	12.67	13.18	58,275,012	-0.07(-0.51%)
Nov 10, 2004	13.35	13.35	13.20	13.25	15,616,314	-0.02(-0.17%)
Nov 09, 2004	13.34	13.38	13.26	13.27	15,870,786	-0.01(-0.10%)
Nov 08, 2004	13.37	13.39	13.25	13.29	15,725,374	-0.04(-0.29%)
Nov 05, 2004	13.41	13.43	13.24	13.32	19,083,222	+0.01(+0.10%)
Nov 04, 2004	13.19	13.35	13.17	13.31	27,783,740	+0.16(+1.25%)
Nov 03, 2004	13.12	13.22	13.07	13.15	21,398,328	+0.06(+0.49%)
Nov 02, 2004	12.87	13.28	12.87	13.08	18,651,024	+0.04(+0.30%)
Nov 01, 2004	13.10	13.12	12.97	13.04	18,097,650	-0.04(-0.32%)
Oct 29, 2004	13.16	13.16	13.03	13.09	26,134,800	+0.05(+0.42%)
Oct 28, 2004	12.98	13.12	12.87	13.03	19,149,716	+0.02(+0.15%)
Oct 27, 2004	12.59	13.01	12.53	13.01	27,874,468	+0.36(+2.88%)
Oct 26, 2004	12.47	12.71	12.33	12.65	25,968,880	+0.21(+1.68%)
Oct 25, 2004	12.56	12.56	12.36	12.44	22,422,118	-0.08(-0.64%)
Oct 22, 2004	12.87	12.95	12.47	12.52	34,343,464	-0.19(-1.47%)
Oct 21, 2004	12.65	12.72	12.60	12.71	18,523,944	+0.01(+0.08%)
Oct 20, 2004	12.64	12.71	12.64	12.70	17,148,118	+0.02(+0.18%)
Oct 19, 2004	12.79	12.79	12.62	12.67	23,756,310	+0.05(+0.36%)
Oct 18, 2004	12.58	12.65	12.56	12.63	16,200,761	+0.01(+0.10%)
Oct 15, 2004	12.71	12.71	12.57	12.62	22,668,512	+0.02(+0.13%)
Oct 14, 2004	12.71	12.80	12.60	12.60	15,976,117	-0.08(-0.61%)
Oct 13, 2004	12.80	12.84	12.63	12.68	18,990,632	-0.13(-0.98%)
Oct 12, 2004	12.76	12.83	12.74	12.80	18,347,772	-0.07(-0.57%)
Oct 11, 2004	12.91	12.93	12.81	12.88	11,961,115	+0.00(+0.02%)
Oct 08, 2004	12.89	12.97	12.84	12.87	21,592,522	-0.04(-0.30%)
Oct 07, 2004	13.18	13.18	12.91	12.91	12,798,169	-0.25(-1.91%)
Oct 06, 2004	13.06	13.16	13.02	13.16	19,453,900	+0.08(+0.64%)
Oct 05, 2004	13.12	13.24	13.06	13.08	23,917,570	-0.04(-0.27%)
Oct 04, 2004	12.99	13.16	12.99	13.12	20,926,048	+0.14(+1.09%)
Oct 01, 2004	13.03	13.12	12.96	12.97	24,225,794	+0.08(+0.65%)
Sep 30, 2004	12.93	13.00	12.84	12.89	19,472,232	+0.01(+0.10%)
Sep 29, 2004	12.81	12.91	12.76	12.88	20,815,746	+0.01(+0.05%)
Sep 28, 2004	12.81	12.89	12.78	12.87	21,465,752	+0.12(+0.91%)
Sep 27, 2004	12.63	12.87	12.63	12.75	27,506,898	-0.12(-0.90%)
Sep 24, 2004	12.88	12.91	12.79	12.87	23,197,342	-0.01(-0.08%)
Sep 23, 2004	13.01	13.08	12.88	12.88	23,606,548	-0.13(-0.99%)
Sep 22, 2004	13.12	13.18	13.00	13.01	31,291,664	-0.10(-0.76%)
Sep 21, 2004	13.08	13.19	12.99	13.11	24,101,820	+0.09(+0.72%)
Sep 20, 2004	13.00	13.03	12.91	13.02	22,910,246	+0.04(+0.35%)
Sep 17, 2004	12.86	13.06	12.86	12.97	37,426,024	+0.08(+0.65%)
Sep 16, 2004	13.26	13.31	12.86	12.89	67,267,600	-0.36(-2.72%)
Sep 15, 2004	13.14	13.27	13.00	13.25	95,397,784	-0.55(-3.99%)
Sep 14, 2004	13.69	13.90	13.69	13.80	28,660,566	+0.02(+0.16%)
Sep 13, 2004	13.77	13.83	13.68	13.77	28,447,418	-0.05(-0.37%)
Sep 10, 2004	13.86	13.90	13.73	13.83	31,468,768	-0.18(-1.26%)
Sep 09, 2004	13.94	14.04	13.85	14.00	28,233,960	+0.02(+0.14%)
Sep 08, 2004	14.60	14.60	13.97	13.98	36,103,640	-0.71(-4.82%)
Sep 07, 2004	14.71	14.74	14.53	14.69	13,189,975	+0.05(+0.35%)
Sep 03, 2004	14.62	14.77	14.61	14.64	15,289,757	+0.03(+0.22%)
Sep 02, 2004	14.37	14.63	14.34	14.61	16,634,513	+0.24(+1.68%)
Sep 01, 2004	14.42	14.44	14.26	14.37	10,993,251	-0.02(-0.16%)
Aug 31, 2004	14.28	14.39	14.17	14.39	10,921,788	+0.12(+0.81%)
Aug 30, 2004	14.32	14.38	14.27	14.27	8,214,877	-0.12(-0.83%)
Aug 27, 2004	14.34	14.45	14.32	14.39	8,457,853	+0.08(+0.58%)
Aug 26, 2004	14.27	14.37	14.22	14.31	8,765,767	+0.04(+0.27%)
Aug 25, 2004	14.15	14.31	14.07	14.27	15,122,906	+0.10(+0.73%)
Aug 24, 2004	14.32	14.32	14.16	14.17	15,068,842	-0.10(-0.72%)
Aug 23, 2004	14.24	14.39	14.16	14.27	13,621,863	+0.04(+0.29%)
Aug 20, 2004	14.13	14.23	14.02	14.23	14,932,130	+0.06(+0.43%)
Aug 19, 2004	14.27	14.34	14.05	14.17	16,334,056	-0.18(-1.23%)
Aug 18, 2004	14.29	14.36	14.21	14.34	13,894,978	+0.08(+0.54%)
Aug 17, 2004	14.33	14.43	14.24	14.27	12,772,069	-0.06(-0.43%)
Aug 16, 2004	14.32	14.37	14.20	14.33	14,089,793	+0.05(+0.34%)
Aug 13, 2004	14.11	14.29	14.07	14.28	13,819,164	+0.17(+1.21%)
Aug 12, 2004	14.30	14.37	14.10	14.11	17,562,916	-0.20(-1.37%)
Aug 11, 2004	13.99	14.36	13.92	14.31	21,591,900	+0.32(+2.28%)
Aug 10, 2004	13.92	13.99	13.86	13.99	16,286,206	+0.08(+0.55%)
Aug 09, 2004	14.00	14.05	13.89	13.91	14,261,305	-0.09(-0.64%)
Aug 06, 2004	14.08	14.13	13.91	14.00	26,632,868	-0.11(-0.80%)
Aug 05, 2004	14.23	14.32	14.08	14.11	23,698,828	-0.11(-0.79%)
Aug 04, 2004	14.12	14.33	14.10	14.23	15,989,788	+0.03(+0.20%)
Aug 03, 2004	14.25	14.28	14.13	14.20	19,064,580	-0.03(-0.23%)
Aug 02, 2004	14.09	14.35	14.05	14.23	24,815,522	+0.11(+0.80%)
Jul 30, 2004	13.86	14.15	13.86	14.12	27,634,910	+0.26(+1.86%)
Jul 29, 2004	14.06	14.06	13.77	13.86	40,809,972	-0.20(-1.42%)
Jul 28, 2004	14.08	14.21	14.01	14.06	39,162,896	-0.02(-0.16%)
Jul 27, 2004	14.27	14.34	13.98	14.08	43,378,304	-0.18(-1.24%)
Jul 26, 2004	14.60	14.63	14.20	14.26	34,061,648	-0.28(-1.93%)
Jul 23, 2004	15.08	15.08	14.20	14.54	78,217,976	-1.22(-7.76%)
Jul 22, 2004	15.79	15.84	15.63	15.76	12,648,717	-0.07(-0.47%)
Jul 21, 2004	16.08	16.20	15.83	15.83	15,535,219	-0.28(-1.76%)
Jul 20, 2004	16.12	16.20	16.03	16.12	12,998,267	-0.08(-0.52%)
Jul 19, 2004	16.30	16.31	16.11	16.20	14,059,033	-0.08(-0.47%)
Jul 16, 2004	16.49	16.49	16.19	16.28	11,573,348	-0.08(-0.51%)
Jul 15, 2004	16.53	16.53	16.34	16.36	13,088,684	-0.10(-0.63%)
Jul 14, 2004	16.26	16.53	16.25	16.47	12,910,025	+0.16(+0.99%)
Jul 13, 2004	16.23	16.35	16.22	16.30	8,094,943	-0.05(-0.33%)
Jul 12, 2004	16.42	16.54	16.26	16.36	10,437,701	-0.06(-0.37%)
Jul 09, 2004	16.28	16.42	16.20	16.42	10,584,978	+0.15(+0.91%)
Jul 08, 2004	16.26	16.46	16.22	16.27	13,778,772	+0.05(+0.28%)
Jul 07, 2004	16.26	16.32	16.15	16.23	10,478,715	-0.08(-0.47%)
Jul 06, 2004	16.24	16.43	16.23	16.30	8,955,611	+0.04(+0.26%)
Jul 02, 2004	16.29	16.46	16.24	16.26	10,533,400	+0.05(+0.34%)
Jul 01, 2004	16.26	16.38	16.16	16.21	15,164,541	-0.04(-0.24%)
Jun 30, 2004	16.24	16.30	16.17	16.25	13,755,158	-0.02(-0.12%)
Jun 29, 2004	16.22	16.37	16.22	16.27	10,476,229	+0.05(+0.30%)
Jun 28, 2004	16.20	16.34	16.18	16.22	12,011,450	+0.09(+0.58%)
Jun 25, 2004	16.45	16.52	16.12	16.12	16,437,833	-0.30(-1.84%)
Jun 24, 2004	16.46	16.54	16.40	16.43	9,640,728	-0.08(-0.51%)
Jun 23, 2004	16.43	16.54	16.32	16.51	9,467,352	+0.09(+0.55%)
Jun 22, 2004	16.41	16.50	16.35	16.42	11,177,813	-0.05(-0.29%)
Jun 21, 2004	16.51	16.63	16.46	16.47	8,570,641	-0.07(-0.43%)
Jun 18, 2004	16.37	16.57	16.31	16.54	15,702,381	+0.10(+0.59%)
Jun 17, 2004	16.48	16.48	16.40	16.44	9,487,237	-0.03(-0.19%)
Jun 16, 2004	16.44	16.49	16.33	16.48	12,310,975	-0.01(-0.08%)
Jun 15, 2004	16.69	16.69	16.40	16.49	14,426,603	-0.05(-0.29%)
Jun 14, 2004	16.49	16.57	16.41	16.54	11,423,896	-0.08(-0.48%)
Jun 10, 2004	16.74	16.74	16.49	16.62	14,581,648	-0.04(-0.25%)
Jun 09, 2004	16.70	16.74	16.55	16.66	21,490,920	-0.27(-1.62%)
Jun 08, 2004	16.86	16.95	16.82	16.93	12,757,777	-0.03(-0.19%)
Jun 07, 2004	16.82	16.98	16.77	16.96	11,462,114	+0.14(+0.84%)
Jun 04, 2004	16.74	16.89	16.67	16.82	11,330,994	+0.16(+0.97%)
Jun 03, 2004	16.72	16.79	16.64	16.66	13,029,338	-0.05(-0.33%)
Jun 02, 2004	16.61	16.74	16.57	16.72	18,348,392	+0.28(+1.70%)

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.