Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	41.66	42.10	41.61	41.80	3,570,260	-0.06(-0.14%)
May 27, 2005	41.92	41.94	41.54	41.86	2,115,869	-0.11(-0.26%)
May 26, 2005	41.57	41.97	41.54	41.97	3,063,882	+0.29(+0.69%)
May 25, 2005	41.70	41.98	41.64	41.68	3,180,000	-0.17(-0.39%)
May 24, 2005	41.61	41.84	41.38	41.84	3,466,673	+0.37(+0.88%)
May 23, 2005	41.14	41.54	41.01	41.48	2,604,704	+0.47(+1.14%)
May 20, 2005	41.16	41.30	40.84	41.01	2,367,596	-0.04(-0.09%)
May 19, 2005	41.14	41.41	40.91	41.05	2,949,993	-0.17(-0.42%)
May 18, 2005	41.44	41.57	41.08	41.22	2,736,136	+0.04(+0.09%)
May 17, 2005	40.54	41.22	40.49	41.18	3,202,833	+0.55(+1.36%)
May 16, 2005	40.37	40.77	40.37	40.63	3,594,068	+0.18(+0.44%)
May 13, 2005	40.79	41.16	39.93	40.45	4,473,441	-0.34(-0.83%)
May 12, 2005	40.74	41.23	40.67	40.79	4,971,882	+0.18(+0.44%)
May 11, 2005	40.67	40.76	40.29	40.61	4,013,705	-0.06(-0.16%)
May 10, 2005	41.12	41.16	40.58	40.67	4,666,274	-0.52(-1.27%)
May 09, 2005	40.65	41.33	40.61	41.20	5,281,807	-0.10(-0.24%)
May 06, 2005	41.37	41.63	41.21	41.30	3,440,359	+0.02(+0.05%)
May 05, 2005	41.26	41.53	40.77	41.28	4,361,361	+0.11(+0.26%)
May 04, 2005	40.47	41.23	40.47	41.17	4,541,942	+0.82(+2.03%)
May 03, 2005	40.19	40.38	39.79	40.35	4,337,692	+0.22(+0.54%)
May 02, 2005	40.34	40.75	40.06	40.14	4,134,417	-0.20(-0.50%)
Apr 29, 2005	39.54	40.49	39.37	40.34	5,050,129	+1.01(+2.58%)
Apr 28, 2005	39.22	39.55	39.01	39.32	2,774,007	-0.14(-0.35%)
Apr 27, 2005	39.19	39.72	39.12	39.46	3,360,719	+0.22(+0.57%)
Apr 26, 2005	39.29	39.63	39.22	39.24	3,273,005	-0.04(-0.11%)
Apr 25, 2005	39.47	39.95	39.07	39.28	4,461,467	+0.09(+0.22%)
Apr 22, 2005	38.75	39.52	38.65	39.19	4,489,870	+0.56(+1.45%)
Apr 21, 2005	38.46	38.82	37.94	38.63	4,020,667	+0.17(+0.45%)
Apr 20, 2005	38.35	38.57	38.10	38.46	3,704,755	+0.26(+0.68%)
Apr 19, 2005	37.83	38.29	37.60	38.20	3,836,466	+0.34(+0.89%)
Apr 18, 2005	38.09	38.30	37.79	37.87	4,959,073	-0.42(-1.11%)
Apr 15, 2005	38.56	38.89	38.22	38.29	3,720,906	-0.57(-1.48%)
Apr 14, 2005	39.29	39.30	38.84	38.86	2,416,744	-0.28(-0.72%)
Apr 13, 2005	39.37	39.43	39.06	39.14	2,889,149	-0.22(-0.55%)
Apr 12, 2005	38.72	39.40	38.60	39.36	2,636,866	+0.56(+1.44%)
Apr 11, 2005	38.89	39.12	38.64	38.80	2,476,056	-0.13(-0.33%)
Apr 08, 2005	39.35	39.40	38.78	38.93	2,524,786	-0.41(-1.04%)
Apr 07, 2005	39.24	39.44	39.14	39.34	2,238,113	+0.04(+0.09%)
Apr 06, 2005	39.44	39.50	39.23	39.30	2,090,669	+0.06(+0.16%)
Apr 05, 2005	39.27	39.35	38.96	39.24	3,262,145	-0.03(-0.07%)
Apr 04, 2005	38.58	39.36	38.19	39.27	8,559,964	+0.91(+2.38%)
Apr 01, 2005	39.11	39.23	37.96	38.35	4,107,546	-0.47(-1.22%)
Mar 31, 2005	38.77	38.94	38.53	38.83	3,277,042	+0.18(+0.46%)
Mar 30, 2005	38.35	38.68	38.14	38.65	3,608,269	+0.30(+0.79%)
Mar 29, 2005	38.22	38.45	38.07	38.35	4,081,649	+0.19(+0.51%)
Mar 28, 2005	38.07	38.43	37.92	38.15	2,318,309	+0.26(+0.68%)
Mar 24, 2005	38.18	38.34	37.89	37.89	2,194,534	-0.14(-0.36%)
Mar 23, 2005	37.92	38.21	37.89	38.03	3,644,051	+0.11(+0.28%)
Mar 22, 2005	38.15	38.39	37.69	37.92	3,341,366	-0.23(-0.60%)
Mar 21, 2005	38.08	38.38	38.02	38.15	2,771,500	+0.07(+0.19%)
Mar 18, 2005	38.61	38.78	37.78	38.08	6,762,233	-0.52(-1.36%)
Mar 17, 2005	38.93	38.93	38.43	38.61	3,314,774	-0.32(-0.83%)
Mar 16, 2005	39.05	39.36	38.86	38.93	4,746,888	-0.39(-1.00%)
Mar 15, 2005	39.40	39.73	39.22	39.32	3,854,009	+0.11(+0.27%)
Mar 14, 2005	39.00	39.80	39.00	39.22	4,867,599	+0.14(+0.35%)
Mar 11, 2005	39.26	39.26	38.96	39.08	2,407,137	-0.09(-0.24%)
Mar 10, 2005	38.93	39.43	38.81	39.17	2,734,187	+0.39(+1.00%)
Mar 09, 2005	38.71	39.00	38.66	38.78	3,101,056	-0.38(-0.97%)
Mar 08, 2005	38.93	39.35	38.78	39.17	3,297,927	+0.10(+0.26%)
Mar 07, 2005	38.86	39.29	38.86	39.06	3,215,085	+0.32(+0.83%)
Mar 04, 2005	38.73	38.77	38.36	38.74	3,540,882	+0.30(+0.78%)
Mar 03, 2005	39.00	39.00	38.09	38.44	3,760,586	-0.26(-0.67%)
Mar 02, 2005	38.67	39.03	38.44	38.70	3,273,005	+0.04(+0.09%)
Mar 01, 2005	38.46	38.93	38.46	38.66	4,408,421	+0.11(+0.28%)
Feb 28, 2005	38.48	38.66	38.12	38.56	3,100,221	-0.01(-0.04%)
Feb 25, 2005	38.25	38.77	38.16	38.57	2,489,143	+0.24(+0.62%)
Feb 24, 2005	37.62	38.74	37.61	38.33	5,168,196	+0.75(+2.01%)
Feb 23, 2005	37.37	37.67	37.30	37.58	2,951,663	+0.13(+0.35%)
Feb 22, 2005	38.14	38.38	37.13	37.45	3,600,194	-0.69(-1.81%)
Feb 18, 2005	38.42	38.42	38.14	38.14	3,271,195	-0.28(-0.73%)
Feb 17, 2005	38.35	38.58	38.21	38.42	3,632,774	-0.04(-0.11%)
Feb 16, 2005	38.20	38.50	38.04	38.46	3,183,202	+0.26(+0.68%)
Feb 15, 2005	38.14	38.31	38.02	38.20	3,004,988	+0.04(+0.11%)
Feb 14, 2005	38.02	38.37	37.92	38.16	3,164,824	+0.14(+0.38%)
Feb 11, 2005	37.60	38.06	37.53	38.02	2,495,409	+0.47(+1.26%)
Feb 10, 2005	37.56	37.61	37.39	37.54	2,867,847	+0.09(+0.23%)
Feb 09, 2005	37.64	37.94	37.35	37.46	2,781,525	-0.21(-0.55%)
Feb 08, 2005	37.49	37.74	37.41	37.66	3,425,322	+0.17(+0.46%)
Feb 07, 2005	37.46	37.86	37.18	37.49	3,914,435	-0.11(-0.29%)
Feb 04, 2005	36.49	37.79	36.49	37.60	5,122,668	+1.02(+2.79%)
Feb 03, 2005	36.09	36.62	36.08	36.58	4,336,578	-0.12(-0.33%)
Feb 02, 2005	36.60	36.98	36.52	36.70	3,311,014	+0.12(+0.33%)
Feb 01, 2005	36.39	36.73	36.24	36.58	3,671,758	+0.35(+0.97%)
Jan 31, 2005	36.01	36.26	35.91	36.23	2,916,577	+0.55(+1.55%)
Jan 28, 2005	35.97	36.02	35.67	35.67	2,728,896	-0.42(-1.17%)
Jan 27, 2005	36.49	36.67	36.05	36.10	2,924,374	-0.31(-0.85%)
Jan 26, 2005	35.95	36.61	35.91	36.41	3,381,325	+0.53(+1.48%)
Jan 25, 2005	36.11	36.20	35.87	35.88	2,994,268	-0.17(-0.46%)
Jan 24, 2005	36.08	36.40	36.00	36.04	2,877,315	-0.03(-0.08%)
Jan 21, 2005	36.03	36.32	36.03	36.07	4,164,073	+0.04(+0.12%)
Jan 20, 2005	36.11	36.31	35.93	36.03	5,540,774	-0.37(-1.01%)
Jan 19, 2005	37.13	37.13	36.19	36.39	5,024,233	-0.65(-1.76%)
Jan 18, 2005	36.92	37.12	36.77	37.05	3,316,862	+0.06(+0.17%)
Jan 14, 2005	36.89	37.23	36.88	36.98	2,376,646	-0.02(-0.06%)
Jan 13, 2005	36.85	37.27	36.85	37.00	3,082,121	+0.16(+0.43%)
Jan 12, 2005	36.67	36.87	36.62	36.85	2,342,813	+0.14(+0.39%)
Jan 11, 2005	36.87	36.96	36.70	36.70	2,228,506	-0.17(-0.47%)
Jan 10, 2005	36.58	36.95	36.52	36.87	2,756,603	+0.22(+0.61%)
Jan 07, 2005	36.79	36.91	36.57	36.65	2,115,034	-0.04(-0.12%)
Jan 06, 2005	36.30	36.80	36.29	36.69	2,372,469	+0.32(+0.87%)
Jan 05, 2005	36.62	36.75	36.38	36.38	2,759,805	-0.29(-0.78%)
Jan 04, 2005	36.97	37.19	36.64	36.67	3,833,960	-0.12(-0.33%)
Jan 03, 2005	36.70	37.02	36.63	36.79	3,457,901	-0.36(-0.97%)
Dec 31, 2004	37.19	37.34	37.09	37.15	1,310,288	-0.03(-0.08%)
Dec 30, 2004	37.16	37.19	37.03	37.18	1,642,489	+0.22(+0.58%)
Dec 29, 2004	36.88	36.99	36.82	36.96	1,545,864	+0.10(+0.27%)
Dec 28, 2004	36.56	36.88	36.56	36.86	1,605,732	+0.34(+0.92%)
Dec 27, 2004	36.58	36.71	36.38	36.52	1,742,177	-0.13(-0.35%)
Dec 23, 2004	36.82	37.18	36.58	36.65	2,200,799	-0.16(-0.43%)
Dec 22, 2004	36.24	36.87	36.24	36.81	2,570,732	+0.50(+1.38%)
Dec 21, 2004	36.27	36.43	36.13	36.31	3,320,064	+0.22(+0.62%)
Dec 20, 2004	36.20	36.26	35.98	36.08	2,667,357	+0.14(+0.38%)
Dec 17, 2004	35.95	36.31	35.88	35.95	7,261,789	-0.36(-0.99%)
Dec 16, 2004	36.56	36.69	36.31	36.31	4,364,007	-0.57(-1.56%)
Dec 15, 2004	36.38	37.02	36.34	36.88	3,806,810	+0.59(+1.62%)
Dec 14, 2004	36.03	36.36	36.01	36.29	3,379,515	-0.10(-0.28%)
Dec 13, 2004	36.70	36.70	36.25	36.39	2,396,834	-0.06(-0.18%)
Dec 10, 2004	36.70	36.70	36.24	36.46	2,352,838	-0.08(-0.22%)
Dec 09, 2004	36.62	36.72	36.34	36.54	3,224,831	-0.27(-0.72%)
Dec 08, 2004	36.59	36.95	36.49	36.80	3,201,719	+0.32(+0.87%)
Dec 07, 2004	36.68	36.68	36.40	36.49	2,154,714	-0.12(-0.33%)
Dec 06, 2004	36.49	36.71	36.31	36.61	3,395,387	-0.27(-0.74%)
Dec 03, 2004	36.85	36.99	36.59	36.88	2,214,026	+0.11(+0.29%)
Dec 02, 2004	36.85	36.92	36.54	36.77	2,136,197	-0.17(-0.45%)
Dec 01, 2004	36.44	36.94	36.38	36.94	3,004,153	+0.67(+1.84%)
Nov 30, 2004	36.21	36.45	36.02	36.27	3,318,951	+0.03(+0.08%)
Nov 29, 2004	36.64	36.81	36.14	36.24	2,684,064	-0.39(-1.06%)
Nov 26, 2004	36.49	36.83	36.40	36.63	1,291,770	+0.04(+0.12%)
Nov 24, 2004	36.62	36.72	36.49	36.59	1,751,923	+0.03(+0.08%)
Nov 23, 2004	36.63	36.74	36.18	36.56	3,186,126	-0.15(-0.41%)
Nov 22, 2004	36.16	36.80	36.08	36.71	2,938,576	+0.60(+1.65%)
Nov 19, 2004	36.45	36.56	36.01	36.11	2,951,385	-0.27(-0.73%)
Nov 18, 2004	36.41	36.49	36.17	36.38	1,780,187	+0.12(+0.34%)
Nov 17, 2004	36.27	36.60	36.23	36.26	2,864,506	+0.10(+0.28%)
Nov 16, 2004	36.13	36.24	35.87	36.16	3,436,321	-0.05(-0.14%)
Nov 15, 2004	36.42	36.55	36.10	36.21	2,497,915	-0.24(-0.65%)
Nov 12, 2004	36.16	36.50	36.05	36.44	3,395,109	+0.16(+0.44%)
Nov 11, 2004	35.78	36.41	35.73	36.29	5,505,688	+0.68(+1.90%)
Nov 10, 2004	35.16	35.83	35.15	35.61	5,674,573	+0.96(+2.76%)
Nov 09, 2004	34.73	34.88	34.56	34.66	2,743,376	+0.00(+0.00%)
Nov 08, 2004	34.95	35.07	34.62	34.66	3,080,033	-0.06(-0.19%)
Nov 05, 2004	35.01	35.11	34.38	34.72	2,809,510	-0.16(-0.45%)
Nov 04, 2004	34.30	34.88	34.20	34.88	3,255,740	+0.32(+0.94%)
Nov 03, 2004	34.73	34.93	34.43	34.55	3,463,192	-0.01(-0.02%)
Nov 02, 2004	34.51	34.99	34.51	34.56	2,806,447	+0.09(+0.25%)
Nov 01, 2004	34.64	34.71	34.38	34.48	1,987,221	-0.06(-0.19%)
Oct 29, 2004	34.20	34.60	33.97	34.54	2,873,695	+0.28(+0.82%)
Oct 28, 2004	34.19	34.46	34.04	34.26	2,806,725	-0.09(-0.27%)
Oct 27, 2004	34.04	34.35	33.83	34.35	3,585,296	+0.16(+0.46%)
Oct 26, 2004	33.90	34.21	33.72	34.20	4,908,672	+0.65(+1.95%)
Oct 25, 2004	33.40	33.71	33.29	33.54	2,663,876	-0.09(-0.28%)
Oct 22, 2004	33.82	34.06	33.53	33.64	3,857,351	-0.19(-0.55%)
Oct 21, 2004	33.04	34.02	32.90	33.82	5,805,449	+0.54(+1.62%)
Oct 20, 2004	33.11	33.50	32.68	33.28	6,956,458	-0.10(-0.30%)
Oct 19, 2004	34.44	34.46	33.00	33.38	6,957,712	-1.13(-3.29%)
Oct 18, 2004	34.09	34.58	33.71	34.52	3,987,112	+0.48(+1.41%)
Oct 15, 2004	34.19	34.21	33.76	34.04	6,038,658	+0.00(+0.00%)
Oct 14, 2004	34.30	34.52	33.35	34.04	7,286,711	-0.18(-0.52%)
Oct 13, 2004	34.54	34.55	34.13	34.22	3,930,028	-0.15(-0.44%)
Oct 12, 2004	34.37	34.44	34.24	34.37	2,491,789	+0.00(+0.00%)
Oct 11, 2004	34.55	34.64	34.31	34.37	1,830,170	-0.04(-0.10%)
Oct 08, 2004	34.55	34.80	34.31	34.40	1,798,287	-0.15(-0.44%)
Oct 07, 2004	34.84	34.84	34.51	34.55	2,117,540	-0.28(-0.80%)
Oct 06, 2004	34.73	34.90	34.56	34.83	2,029,129	+0.14(+0.41%)
Oct 05, 2004	34.91	35.01	34.48	34.69	3,698,908	-0.22(-0.64%)
Oct 04, 2004	35.12	35.31	34.88	34.91	3,814,050	+0.10(+0.29%)
Oct 01, 2004	34.81	35.11	34.58	34.81	4,605,570	+0.34(+1.00%)
Sep 30, 2004	34.41	34.54	34.13	34.47	3,329,393	+0.05(+0.15%)
Sep 29, 2004	34.19	34.44	34.06	34.42	2,630,739	+0.09(+0.25%)
Sep 28, 2004	34.10	34.50	34.10	34.33	3,646,557	+0.28(+0.82%)
Sep 27, 2004	34.66	34.66	34.02	34.05	6,317,117	-0.60(-1.74%)
Sep 24, 2004	34.67	34.79	34.57	34.66	3,190,859	-0.11(-0.31%)
Sep 23, 2004	34.80	34.97	34.68	34.76	2,819,535	-0.08(-0.23%)
Sep 22, 2004	35.01	35.03	34.80	34.84	3,303,914	-0.41(-1.16%)
Sep 21, 2004	34.89	35.35	34.86	35.25	3,750,840	+0.50(+1.43%)
Sep 20, 2004	35.05	35.07	34.61	34.76	3,205,339	-0.32(-0.92%)
Sep 17, 2004	34.53	35.09	34.53	35.08	5,922,402	+0.55(+1.58%)
Sep 16, 2004	34.43	34.61	34.34	34.53	2,676,268	+0.27(+0.78%)
Sep 15, 2004	34.43	34.48	34.07	34.27	4,011,338	-0.01(-0.04%)
Sep 14, 2004	34.21	34.44	34.11	34.28	4,040,437	+0.07(+0.21%)
Sep 13, 2004	33.70	34.27	33.61	34.21	4,872,333	+0.51(+1.51%)
Sep 10, 2004	33.27	33.74	33.06	33.70	4,010,503	+0.30(+0.90%)
Sep 09, 2004	34.01	34.09	33.21	33.40	5,831,763	-0.75(-2.19%)
Sep 08, 2004	34.33	34.43	34.12	34.15	2,769,830	-0.27(-0.77%)
Sep 07, 2004	33.91	34.51	33.91	34.41	4,554,890	+0.64(+1.89%)
Sep 03, 2004	33.59	34.08	33.55	33.77	4,448,937	+0.25(+0.75%)
Sep 02, 2004	32.68	33.66	32.68	33.52	5,559,570	+0.36(+1.08%)
Sep 01, 2004	33.64	33.65	33.01	33.16	6,653,078	-0.75(-2.20%)
Aug 31, 2004	34.07	34.10	33.64	33.91	4,555,726	-0.17(-0.48%)
Aug 30, 2004	34.19	34.29	34.07	34.07	1,936,959	-0.18(-0.52%)
Aug 27, 2004	34.01	34.43	34.00	34.25	3,179,860	-0.34(-0.98%)
Aug 26, 2004	34.94	34.94	34.44	34.59	2,847,937	-0.32(-0.93%)
Aug 25, 2004	34.48	35.00	34.40	34.91	4,495,300	+0.48(+1.40%)
Aug 24, 2004	34.40	34.48	34.31	34.43	3,072,654	+0.20(+0.59%)
Aug 23, 2004	34.06	34.45	34.06	34.23	3,168,861	+0.10(+0.29%)
Aug 20, 2004	33.83	34.20	33.76	34.13	3,673,289	+0.32(+0.93%)
Aug 19, 2004	33.57	33.84	33.56	33.81	2,989,255	+0.15(+0.45%)
Aug 18, 2004	33.04	33.66	32.97	33.66	3,200,466	+0.54(+1.63%)
Aug 17, 2004	33.48	33.56	33.04	33.13	3,658,531	-0.31(-0.92%)
Aug 16, 2004	33.11	33.47	32.94	33.43	4,698,296	+0.45(+1.35%)
Aug 13, 2004	33.38	33.40	32.79	32.99	5,502,764	-0.47(-1.40%)
Aug 12, 2004	34.10	34.11	33.45	33.46	3,830,758	-0.65(-1.90%)
Aug 11, 2004	33.75	34.12	33.54	34.10	3,464,584	+0.18(+0.53%)
Aug 10, 2004	33.60	33.92	33.40	33.92	3,749,726	+0.52(+1.55%)
Aug 09, 2004	33.20	33.56	33.06	33.41	2,597,046	+0.21(+0.63%)
Aug 06, 2004	33.38	33.58	33.04	33.20	2,843,482	-0.36(-1.07%)
Aug 05, 2004	33.84	33.89	33.56	33.56	2,689,773	-0.29(-0.85%)
Aug 04, 2004	33.61	33.94	33.47	33.84	2,362,584	+0.10(+0.30%)
Aug 03, 2004	33.89	33.92	33.66	33.74	4,020,945	-0.04(-0.11%)
Aug 02, 2004	33.61	33.85	33.40	33.78	3,126,396	-0.04(-0.11%)
Jul 30, 2004	33.73	33.90	33.46	33.81	2,696,873	+0.09(+0.26%)
Jul 29, 2004	33.78	34.00	33.65	33.73	3,070,983	-0.04(-0.13%)
Jul 28, 2004	33.61	33.92	33.34	33.77	4,018,718	+0.12(+0.36%)
Jul 27, 2004	33.54	33.82	33.46	33.65	3,886,450	+0.32(+0.97%)
Jul 26, 2004	33.29	33.34	33.05	33.33	2,805,890	+0.27(+0.83%)
Jul 23, 2004	32.91	33.35	32.83	33.05	3,598,245	+0.14(+0.44%)
Jul 22, 2004	32.95	33.37	32.69	32.91	6,366,126	-0.20(-0.61%)
Jul 21, 2004	33.54	33.88	33.08	33.11	5,523,231	-0.39(-1.16%)
Jul 20, 2004	34.21	34.21	33.38	33.50	7,374,843	-0.70(-2.06%)
Jul 19, 2004	33.27	34.26	33.26	34.20	4,435,153	+1.02(+3.07%)
Jul 16, 2004	33.73	33.73	33.13	33.18	3,335,101	-0.39(-1.16%)
Jul 15, 2004	33.80	33.85	33.53	33.57	3,146,445	-0.23(-0.68%)
Jul 14, 2004	33.60	33.97	33.50	33.80	3,484,634	+0.13(+0.38%)
Jul 13, 2004	33.83	33.89	33.61	33.67	1,921,644	-0.12(-0.34%)
Jul 12, 2004	33.54	34.11	33.50	33.79	3,264,233	+0.32(+0.94%)
Jul 09, 2004	33.16	33.58	33.16	33.47	2,286,704	+0.31(+0.93%)
Jul 08, 2004	33.25	33.48	33.12	33.16	2,377,620	-0.31(-0.92%)
Jul 07, 2004	33.38	33.61	33.28	33.47	2,642,713	+0.13(+0.39%)
Jul 06, 2004	33.26	33.50	33.07	33.34	3,406,804	+0.09(+0.26%)
Jul 02, 2004	33.40	33.48	33.22	33.25	1,469,705	-0.18(-0.54%)
Jul 01, 2004	33.43	33.69	33.28	33.43	3,277,739	+0.00(+0.00%)
Jun 30, 2004	33.11	33.52	33.05	33.43	2,720,960	+0.43(+1.31%)
Jun 29, 2004	32.95	33.14	32.86	33.00	2,215,557	+0.09(+0.26%)
Jun 28, 2004	33.11	33.18	32.88	32.92	3,573,601	-0.05(-0.15%)
Jun 25, 2004	33.31	33.43	32.97	32.97	3,625,673	-0.34(-1.01%)
Jun 24, 2004	33.22	33.41	33.18	33.30	3,088,108	+0.15(+0.45%)
Jun 23, 2004	32.99	33.24	32.88	33.15	2,930,918	+0.17(+0.52%)
Jun 22, 2004	32.74	33.10	32.70	32.98	2,422,452	+0.18(+0.55%)
Jun 21, 2004	32.75	33.00	32.74	32.80	1,947,541	-0.02(-0.07%)
Jun 18, 2004	32.49	32.95	32.46	32.82	3,188,493	+0.17(+0.53%)
Jun 17, 2004	32.31	32.74	32.21	32.65	3,389,679	+0.28(+0.87%)
Jun 16, 2004	32.54	32.64	32.34	32.37	2,171,700	-0.17(-0.53%)
Jun 15, 2004	32.46	32.77	32.41	32.54	3,430,891	+0.39(+1.21%)
Jun 14, 2004	32.33	32.39	32.11	32.16	2,370,798	-0.28(-0.86%)
Jun 10, 2004	32.61	32.67	32.30	32.44	4,347,438	+0.27(+0.85%)
Jun 09, 2004	32.26	32.39	32.13	32.16	2,811,599	-0.10(-0.31%)
Jun 08, 2004	32.03	32.32	31.93	32.26	3,402,349	+0.23(+0.72%)
Jun 07, 2004	31.60	32.05	31.60	32.03	3,927,105	+0.60(+1.90%)
Jun 04, 2004	31.33	31.60	31.33	31.44	2,985,218	+0.22(+0.71%)
Jun 03, 2004	31.40	31.64	31.20	31.21	4,589,558	-0.55(-1.72%)
Jun 02, 2004	31.59	31.85	31.59	31.76	3,431,448	+0.18(+0.57%)

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.