Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	28.66	28.66	28.41	28.50	1,426,283	-0.16(-0.57%)
May 27, 2005	28.41	28.66	28.41	28.66	1,126,214	-0.04(-0.13%)
May 26, 2005	28.56	28.81	28.54	28.70	1,405,853	+0.14(+0.50%)
May 25, 2005	28.52	28.68	28.42	28.56	3,355,660	-0.03(-0.09%)
May 24, 2005	28.44	28.62	28.31	28.58	1,435,062	-0.03(-0.09%)
May 23, 2005	28.29	28.63	28.24	28.61	1,039,546	+0.29(+1.04%)
May 20, 2005	28.51	28.51	28.24	28.31	1,520,613	-0.16(-0.57%)
May 19, 2005	28.47	28.56	28.39	28.48	1,173,459	-0.08(-0.26%)
May 18, 2005	28.43	28.64	28.32	28.55	1,598,344	+0.19(+0.66%)
May 17, 2005	28.29	28.44	28.19	28.36	1,185,749	-0.03(-0.09%)
May 16, 2005	28.26	28.46	28.22	28.39	1,183,196	+0.26(+0.91%)
May 13, 2005	28.24	28.27	27.99	28.13	1,193,889	-0.11(-0.40%)
May 12, 2005	28.30	28.56	28.24	28.24	1,367,227	-0.04(-0.13%)
May 11, 2005	28.38	28.51	28.13	28.28	1,341,051	-0.03(-0.11%)
May 10, 2005	28.53	28.59	28.22	28.31	2,104,470	-0.21(-0.72%)
May 09, 2005	28.49	28.66	28.33	28.52	1,648,461	+0.04(+0.13%)
May 06, 2005	28.51	28.66	28.47	28.48	1,836,643	+0.05(+0.18%)
May 05, 2005	28.48	28.66	28.31	28.43	1,757,316	-0.06(-0.22%)
May 04, 2005	28.22	28.52	28.07	28.49	1,873,513	+0.23(+0.82%)
May 03, 2005	28.06	28.35	28.01	28.26	2,879,222	+0.13(+0.47%)
May 02, 2005	27.94	28.18	27.84	28.13	2,199,598	-0.03(-0.11%)
Apr 29, 2005	27.55	28.16	27.47	28.16	4,935,809	+0.87(+3.19%)
Apr 28, 2005	27.25	27.51	27.13	27.29	4,381,480	+0.48(+1.78%)
Apr 27, 2005	26.72	27.03	26.53	26.82	1,704,006	+0.00(+0.00%)
Apr 26, 2005	26.86	26.99	26.75	26.82	1,331,953	-0.13(-0.47%)
Apr 25, 2005	26.95	27.15	26.87	26.94	1,651,813	+0.05(+0.19%)
Apr 22, 2005	26.90	27.00	26.72	26.89	2,096,809	-0.08(-0.30%)
Apr 21, 2005	26.85	27.05	26.82	26.97	1,284,708	+0.23(+0.84%)
Apr 20, 2005	26.88	27.02	26.68	26.75	1,370,100	-0.17(-0.63%)
Apr 19, 2005	26.98	27.10	26.68	26.92	1,723,798	-0.17(-0.62%)
Apr 18, 2005	27.25	27.26	27.07	27.08	2,894,704	-0.13(-0.46%)
Apr 15, 2005	27.27	27.36	27.20	27.21	3,324,057	-0.02(-0.07%)
Apr 14, 2005	27.00	27.25	27.00	27.23	1,775,512	+0.23(+0.84%)
Apr 13, 2005	27.15	27.34	26.98	27.00	1,183,994	-0.21(-0.76%)
Apr 12, 2005	27.03	27.36	26.86	27.21	1,320,142	+0.18(+0.67%)
Apr 11, 2005	27.08	27.30	27.00	27.03	1,061,891	-0.10(-0.37%)
Apr 08, 2005	27.26	27.35	27.13	27.13	906,430	-0.14(-0.51%)
Apr 07, 2005	27.23	27.37	27.14	27.27	1,267,151	+0.08(+0.28%)
Apr 06, 2005	27.22	27.32	27.15	27.19	977,617	-0.03(-0.09%)
Apr 05, 2005	27.06	27.33	27.06	27.22	1,946,136	+0.23(+0.86%)
Apr 04, 2005	26.78	27.10	26.59	26.98	1,922,513	+0.24(+0.89%)
Apr 01, 2005	27.09	27.20	26.63	26.75	1,799,613	-0.36(-1.34%)
Mar 31, 2005	27.13	27.17	27.03	27.11	1,456,130	+0.04(+0.16%)
Mar 30, 2005	27.00	27.15	26.95	27.07	1,869,203	+0.23(+0.84%)
Mar 29, 2005	26.80	27.10	26.77	26.84	1,704,485	+0.01(+0.02%)
Mar 28, 2005	26.94	27.19	26.82	26.83	2,324,573	+0.01(+0.02%)
Mar 24, 2005	27.00	27.03	26.68	26.83	1,680,384	-0.04(-0.14%)
Mar 23, 2005	26.72	26.93	26.63	26.87	2,869,804	+0.08(+0.28%)
Mar 22, 2005	26.82	27.25	26.77	26.79	2,529,354	-0.18(-0.67%)
Mar 21, 2005	26.83	27.11	26.78	26.97	2,825,752	+0.15(+0.56%)
Mar 18, 2005	26.70	27.32	26.69	26.82	10,876,848	+0.25(+0.94%)
Mar 17, 2005	26.95	26.95	26.57	26.57	3,019,041	-0.41(-1.51%)
Mar 16, 2005	27.11	27.19	26.91	26.98	1,352,064	-0.17(-0.62%)
Mar 15, 2005	27.32	27.37	27.14	27.15	1,439,690	-0.11(-0.41%)
Mar 14, 2005	27.16	27.29	26.97	27.26	3,381,677	+0.10(+0.37%)
Mar 11, 2005	27.44	27.50	27.08	27.16	1,579,190	-0.24(-0.87%)
Mar 10, 2005	27.52	27.68	27.40	27.40	1,290,773	+0.01(+0.05%)
Mar 09, 2005	27.49	27.52	27.29	27.39	2,032,485	-0.10(-0.36%)
Mar 08, 2005	27.59	27.62	27.49	27.49	1,882,451	-0.16(-0.59%)
Mar 07, 2005	27.91	27.93	27.56	27.65	1,732,098	-0.28(-1.01%)
Mar 04, 2005	27.88	28.05	27.82	27.93	1,306,415	+0.15(+0.54%)
Mar 03, 2005	27.75	27.93	27.69	27.78	961,177	+0.06(+0.23%)
Mar 02, 2005	27.81	27.95	27.60	27.72	1,176,492	-0.09(-0.34%)
Mar 01, 2005	27.44	27.88	27.42	27.81	2,085,636	+0.24(+0.89%)
Feb 28, 2005	27.59	27.81	27.44	27.57	2,164,963	-0.19(-0.68%)
Feb 25, 2005	27.41	27.81	27.31	27.75	2,029,932	+0.19(+0.68%)
Feb 24, 2005	27.53	27.66	27.35	27.57	1,748,538	+0.10(+0.36%)
Feb 23, 2005	27.13	27.58	27.04	27.47	2,382,193	+0.11(+0.39%)
Feb 22, 2005	27.16	27.49	27.07	27.36	1,951,563	-0.21(-0.77%)
Feb 18, 2005	27.66	27.70	27.48	27.57	1,749,814	-0.18(-0.63%)
Feb 17, 2005	28.01	28.09	27.64	27.75	2,186,670	-0.34(-1.23%)
Feb 16, 2005	28.13	28.14	27.86	28.09	1,568,337	-0.07(-0.24%)
Feb 15, 2005	28.07	28.27	28.04	28.16	1,420,058	+0.00(+0.00%)
Feb 14, 2005	28.19	28.29	28.07	28.16	1,588,927	+0.03(+0.11%)
Feb 11, 2005	28.01	28.40	27.93	28.13	3,078,256	+0.19(+0.70%)
Feb 10, 2005	27.80	27.95	27.70	27.94	2,674,121	+0.14(+0.50%)
Feb 09, 2005	27.87	27.87	27.70	27.80	1,778,225	+0.04(+0.16%)
Feb 08, 2005	27.79	27.85	27.64	27.75	1,823,235	-0.21(-0.74%)
Feb 07, 2005	27.78	28.09	27.78	27.96	1,567,698	+0.11(+0.40%)
Feb 04, 2005	27.89	27.94	27.75	27.85	3,032,767	+0.11(+0.38%)
Feb 03, 2005	27.88	27.97	27.59	27.74	2,160,174	-0.26(-0.94%)
Feb 02, 2005	28.07	28.14	27.84	28.01	2,284,192	-0.16(-0.56%)
Feb 01, 2005	27.75	28.16	27.57	28.16	1,840,473	+0.19(+0.69%)
Jan 31, 2005	28.16	28.56	27.80	27.97	3,082,725	-0.41(-1.44%)
Jan 28, 2005	28.05	28.38	28.05	28.38	2,303,824	+0.21(+0.76%)
Jan 27, 2005	27.81	28.17	27.72	28.16	1,572,806	+0.41(+1.49%)
Jan 26, 2005	27.98	27.98	27.63	27.75	2,323,775	-0.11(-0.38%)
Jan 25, 2005	27.86	27.96	27.67	27.86	1,051,038	+0.09(+0.32%)
Jan 24, 2005	27.76	27.91	27.71	27.77	1,048,484	+0.01(+0.05%)
Jan 21, 2005	27.75	27.86	27.64	27.75	896,534	-0.01(-0.05%)
Jan 20, 2005	27.97	28.01	27.64	27.77	1,853,881	-0.21(-0.74%)
Jan 19, 2005	28.18	28.19	27.89	27.97	1,219,587	-0.21(-0.73%)
Jan 18, 2005	27.62	28.18	27.56	28.18	1,639,683	+0.43(+1.53%)
Jan 14, 2005	27.41	27.81	27.40	27.75	1,255,659	+0.28(+1.00%)
Jan 13, 2005	27.47	27.66	27.44	27.48	1,251,509	-0.12(-0.43%)
Jan 12, 2005	27.63	27.72	27.50	27.60	1,576,637	-0.07(-0.25%)
Jan 11, 2005	27.62	27.71	27.45	27.67	1,368,823	+0.03(+0.09%)
Jan 10, 2005	27.61	27.69	27.57	27.64	1,839,356	-0.06(-0.20%)
Jan 07, 2005	28.04	28.05	27.65	27.70	1,586,213	-0.20(-0.72%)
Jan 06, 2005	27.75	27.96	27.66	27.90	1,658,357	+0.04(+0.13%)
Jan 05, 2005	27.69	28.16	27.69	27.86	2,468,862	+0.17(+0.61%)
Jan 04, 2005	27.81	28.01	27.53	27.69	2,016,045	-0.10(-0.36%)
Jan 03, 2005	27.99	28.13	27.67	27.79	2,119,633	-0.19(-0.67%)
Dec 31, 2004	27.97	28.07	27.74	27.98	752,565	+0.11(+0.38%)
Dec 30, 2004	27.97	28.03	27.82	27.87	770,442	+0.17(+0.61%)
Dec 29, 2004	27.84	27.87	27.59	27.70	780,497	-0.24(-0.87%)
Dec 28, 2004	27.92	27.96	27.71	27.95	744,904	+0.12(+0.43%)
Dec 27, 2004	27.97	28.05	27.83	27.83	755,279	-0.08(-0.29%)
Dec 23, 2004	27.96	28.03	27.86	27.91	730,060	+0.07(+0.25%)
Dec 22, 2004	27.70	27.94	27.70	27.84	1,449,427	+0.04(+0.14%)
Dec 21, 2004	27.69	27.86	27.40	27.81	1,634,735	+0.23(+0.82%)
Dec 20, 2004	27.57	27.79	27.40	27.58	914,889	+0.00(+0.00%)
Dec 17, 2004	27.54	27.87	27.53	27.58	2,238,224	-0.30(-1.08%)
Dec 16, 2004	27.75	27.94	27.60	27.88	1,112,807	+0.24(+0.86%)
Dec 15, 2004	27.67	27.70	27.49	27.64	1,318,546	-0.03(-0.09%)
Dec 14, 2004	27.12	27.75	27.11	27.67	2,066,004	+0.43(+1.56%)
Dec 13, 2004	27.29	27.34	26.95	27.24	1,347,754	+0.06(+0.23%)
Dec 10, 2004	27.59	27.59	26.84	27.18	1,701,452	+0.08(+0.30%)
Dec 09, 2004	27.16	27.23	26.87	27.10	1,784,929	-0.09(-0.35%)
Dec 08, 2004	27.10	27.30	26.99	27.19	1,664,582	+0.06(+0.23%)
Dec 07, 2004	27.70	27.72	27.13	27.13	1,775,512	-0.66(-2.37%)
Dec 06, 2004	27.74	27.81	27.65	27.79	1,230,919	-0.08(-0.29%)
Dec 03, 2004	27.80	28.11	27.62	27.87	1,324,770	+0.19(+0.68%)
Dec 02, 2004	27.72	27.79	27.47	27.68	1,070,191	-0.06(-0.23%)
Dec 01, 2004	27.30	27.75	27.30	27.74	1,863,457	+0.36(+1.33%)
Nov 30, 2004	27.11	27.47	26.99	27.38	3,520,059	+0.14(+0.53%)
Nov 29, 2004	28.19	28.31	27.12	27.23	6,862,153	-0.96(-3.42%)
Nov 26, 2004	27.91	28.31	27.91	28.20	403,815	+0.23(+0.81%)
Nov 24, 2004	28.21	28.31	27.95	27.97	968,519	-0.24(-0.84%)
Nov 23, 2004	28.34	28.37	28.13	28.21	1,328,122	-0.13(-0.46%)
Nov 22, 2004	27.82	28.39	27.72	28.34	1,939,911	+0.60(+2.14%)
Nov 19, 2004	28.06	28.08	27.71	27.75	1,211,127	-0.36(-1.29%)
Nov 18, 2004	27.96	28.16	27.88	28.11	1,030,607	+0.19(+0.67%)
Nov 17, 2004	28.13	28.18	27.77	27.92	1,442,404	-0.11(-0.38%)
Nov 16, 2004	28.18	28.27	27.99	28.03	1,092,856	-0.15(-0.53%)
Nov 15, 2004	28.10	28.19	27.95	28.18	1,196,762	-0.01(-0.04%)
Nov 12, 2004	27.95	28.19	27.89	28.19	1,325,409	+0.25(+0.90%)
Nov 11, 2004	27.79	28.01	27.69	27.94	1,240,496	+0.16(+0.59%)
Nov 10, 2004	27.79	27.90	27.63	27.78	1,127,332	+0.09(+0.32%)
Nov 09, 2004	27.81	27.89	27.57	27.69	1,316,311	-0.09(-0.34%)
Nov 08, 2004	27.61	27.82	27.59	27.79	2,050,043	+0.05(+0.18%)
Nov 05, 2004	27.57	27.97	27.46	27.74	1,723,159	+0.16(+0.57%)
Nov 04, 2004	27.04	27.64	27.00	27.58	2,073,665	+0.47(+1.73%)
Nov 03, 2004	26.70	27.12	26.70	27.11	3,955,159	+0.41(+1.53%)
Nov 02, 2004	26.47	26.85	26.47	26.70	3,270,268	+0.04(+0.14%)
Nov 01, 2004	26.77	27.00	26.44	26.66	2,588,251	-0.28(-1.02%)
Oct 29, 2004	27.01	27.07	26.87	26.94	1,784,769	-0.07(-0.26%)
Oct 28, 2004	26.77	27.02	26.75	27.01	1,965,130	+0.11(+0.40%)
Oct 27, 2004	26.66	27.01	26.62	26.90	1,678,788	+0.10(+0.37%)
Oct 26, 2004	26.94	27.03	26.78	26.80	2,727,751	-0.23(-0.86%)
Oct 25, 2004	26.94	27.25	26.71	27.03	2,236,787	+0.46(+1.74%)
Oct 22, 2004	26.80	26.85	26.47	26.57	1,699,377	-0.33(-1.23%)
Oct 21, 2004	26.77	26.94	26.60	26.90	1,607,282	+0.21(+0.77%)
Oct 20, 2004	26.61	26.84	26.58	26.70	1,133,237	-0.03(-0.12%)
Oct 19, 2004	26.68	26.88	26.56	26.73	930,851	+0.05(+0.19%)
Oct 18, 2004	26.33	26.73	26.31	26.68	1,276,089	+0.33(+1.26%)
Oct 15, 2004	26.61	26.73	26.25	26.35	1,615,262	-0.13(-0.50%)
Oct 14, 2004	26.28	26.60	26.25	26.48	1,307,852	+0.30(+1.15%)
Oct 13, 2004	26.36	26.41	26.01	26.18	923,189	-0.14(-0.55%)
Oct 12, 2004	26.41	26.51	26.26	26.32	1,186,069	-0.31(-1.15%)
Oct 11, 2004	26.48	26.63	26.44	26.63	652,010	+0.26(+0.97%)
Oct 08, 2004	26.60	26.69	26.28	26.37	1,108,657	-0.22(-0.82%)
Oct 07, 2004	26.83	26.92	26.58	26.59	962,454	-0.34(-1.28%)
Oct 06, 2004	26.92	26.97	26.72	26.93	810,664	+0.02(+0.07%)
Oct 05, 2004	26.91	26.96	26.78	26.92	1,047,526	-0.03(-0.09%)
Oct 04, 2004	26.97	26.99	26.75	26.94	1,382,071	+0.19(+0.70%)
Oct 01, 2004	26.67	26.95	26.56	26.75	1,573,285	+0.03(+0.09%)
Sep 30, 2004	26.12	26.87	26.09	26.73	2,975,627	+0.67(+2.57%)
Sep 29, 2004	25.98	26.06	25.83	26.06	713,141	+0.13(+0.48%)
Sep 28, 2004	25.81	26.08	25.81	25.93	996,131	+0.06(+0.24%)
Sep 27, 2004	25.96	25.96	25.75	25.87	1,265,076	-0.09(-0.36%)
Sep 24, 2004	25.97	26.00	25.79	25.96	1,609,836	-0.04(-0.14%)
Sep 23, 2004	26.22	26.41	26.00	26.00	1,466,026	-0.34(-1.28%)
Sep 22, 2004	26.42	26.55	26.32	26.34	1,297,317	-0.21(-0.80%)
Sep 21, 2004	26.56	26.57	26.27	26.55	1,611,591	-0.06(-0.24%)
Sep 20, 2004	26.77	26.77	26.44	26.61	2,281,798	-0.14(-0.54%)
Sep 17, 2004	26.79	26.99	26.71	26.76	1,868,884	+0.13(+0.47%)
Sep 16, 2004	26.82	26.82	26.54	26.63	892,225	-0.10(-0.38%)
Sep 15, 2004	26.58	26.89	26.55	26.73	2,094,095	+0.19(+0.71%)
Sep 14, 2004	26.35	26.63	26.05	26.55	1,165,798	+0.23(+0.88%)
Sep 13, 2004	26.35	26.38	26.19	26.31	1,009,698	-0.08(-0.28%)
Sep 10, 2004	26.32	26.39	26.13	26.39	1,606,005	+0.13(+0.48%)
Sep 09, 2004	26.36	26.44	26.21	26.26	1,244,007	-0.03(-0.12%)
Sep 08, 2004	26.27	26.37	26.19	26.30	1,591,959	-0.16(-0.59%)
Sep 07, 2004	26.33	26.46	26.26	26.45	1,149,039	+0.13(+0.50%)
Sep 03, 2004	26.36	26.41	26.26	26.32	2,237,107	-0.04(-0.17%)
Sep 02, 2004	26.13	26.40	26.13	26.36	1,078,331	+0.19(+0.72%)
Sep 01, 2004	26.18	26.28	26.01	26.18	1,534,180	-0.13(-0.48%)
Aug 31, 2004	26.18	26.30	26.13	26.30	815,931	+0.16(+0.62%)
Aug 30, 2004	26.25	26.38	26.14	26.14	901,801	-0.18(-0.69%)
Aug 27, 2004	26.29	26.40	26.18	26.32	1,225,812	-0.09(-0.36%)
Aug 26, 2004	26.31	26.47	26.31	26.41	1,015,444	+0.05(+0.19%)
Aug 25, 2004	26.25	26.41	26.16	26.36	1,480,391	+0.11(+0.41%)
Aug 24, 2004	26.25	26.30	26.20	26.26	1,046,090	+0.08(+0.31%)
Aug 23, 2004	26.10	26.26	26.04	26.18	1,103,071	+0.13(+0.48%)
Aug 20, 2004	25.96	26.08	25.81	26.05	1,020,712	+0.04(+0.14%)
Aug 19, 2004	26.03	26.06	25.81	26.01	959,581	-0.09(-0.34%)
Aug 18, 2004	25.73	26.11	25.69	26.10	1,005,229	+0.35(+1.36%)
Aug 17, 2004	25.71	25.76	25.59	25.75	1,233,154	-0.01(-0.02%)
Aug 16, 2004	25.56	25.77	25.46	25.76	1,033,161	+0.14(+0.54%)
Aug 13, 2004	25.64	25.72	25.44	25.62	999,962	+0.06(+0.22%)
Aug 12, 2004	25.76	25.86	25.55	25.56	1,562,431	-0.29(-1.11%)
Aug 11, 2004	25.59	25.98	25.51	25.85	1,270,503	+0.10(+0.39%)
Aug 10, 2004	25.42	25.79	25.22	25.75	1,217,512	+0.37(+1.46%)
Aug 09, 2004	25.61	25.62	25.38	25.38	1,206,180	-0.16(-0.61%)
Aug 06, 2004	25.56	25.84	25.34	25.54	1,808,551	-0.15(-0.59%)
Aug 05, 2004	25.80	25.94	25.66	25.69	905,313	-0.19(-0.73%)
Aug 04, 2004	25.76	25.94	25.61	25.88	830,136	+0.01(+0.05%)
Aug 03, 2004	25.99	25.99	25.66	25.86	1,900,806	-0.11(-0.41%)
Aug 02, 2004	25.78	26.11	25.78	25.97	1,882,611	-0.13(-0.50%)
Jul 30, 2004	25.97	26.14	25.91	26.10	1,364,194	+0.04(+0.14%)
Jul 29, 2004	26.16	26.24	26.00	26.06	1,652,931	-0.02(-0.07%)
Jul 28, 2004	26.06	26.23	25.76	26.08	2,146,288	-0.08(-0.29%)
Jul 27, 2004	25.75	26.31	25.63	26.16	3,376,729	+0.63(+2.45%)
Jul 26, 2004	25.21	25.65	24.99	25.53	2,610,117	+0.33(+1.29%)
Jul 23, 2004	25.05	25.32	25.05	25.20	2,343,886	+0.05(+0.20%)
Jul 22, 2004	25.31	25.37	25.07	25.15	1,666,657	-0.28(-1.11%)
Jul 21, 2004	25.68	25.74	25.44	25.44	1,754,284	-0.16(-0.61%)
Jul 20, 2004	25.74	25.81	25.55	25.59	1,879,897	-0.19(-0.75%)
Jul 19, 2004	25.82	25.93	25.64	25.79	881,850	-0.03(-0.12%)
Jul 16, 2004	26.00	26.00	25.75	25.82	988,151	-0.03(-0.10%)
Jul 15, 2004	25.85	25.96	25.71	25.84	715,695	-0.04(-0.17%)
Jul 14, 2004	25.94	26.09	25.79	25.89	846,097	-0.11(-0.41%)
Jul 13, 2004	26.13	26.13	25.88	25.99	697,021	-0.23(-0.88%)
Jul 12, 2004	26.13	26.36	26.03	26.23	866,049	+0.01(+0.02%)
Jul 09, 2004	26.23	26.26	26.08	26.22	911,857	+0.02(+0.07%)
Jul 08, 2004	26.01	26.32	26.01	26.20	2,002,000	+0.20(+0.77%)
Jul 07, 2004	25.78	26.05	25.77	26.00	916,964	+0.19(+0.75%)
Jul 06, 2004	25.76	25.97	25.76	25.81	1,107,540	-0.08(-0.29%)
Jul 02, 2004	25.78	25.95	25.78	25.88	899,407	-0.04(-0.15%)
Jul 01, 2004	25.91	26.22	25.68	25.92	1,873,194	-0.30(-1.15%)
Jun 30, 2004	26.09	26.26	26.01	26.22	1,110,892	+0.17(+0.65%)
Jun 29, 2004	25.72	26.14	25.72	26.05	1,082,162	+0.21(+0.80%)
Jun 28, 2004	25.95	26.18	25.78	25.84	1,697,462	+0.05(+0.19%)
Jun 25, 2004	25.92	26.06	25.68	25.79	1,553,493	-0.16(-0.63%)
Jun 24, 2004	25.96	26.03	25.81	25.96	1,242,730	-0.09(-0.36%)
Jun 23, 2004	26.05	26.13	25.76	26.05	1,291,731	-0.08(-0.31%)
Jun 22, 2004	25.88	26.16	25.83	26.13	1,403,459	+0.26(+0.99%)
Jun 21, 2004	25.71	25.98	25.69	25.88	1,803,603	+0.14(+0.56%)
Jun 18, 2004	25.75	25.83	25.56	25.73	1,794,665	-0.08(-0.32%)
Jun 17, 2004	26.06	26.06	25.81	25.81	1,078,810	-0.24(-0.91%)
Jun 16, 2004	26.19	26.20	25.87	26.05	2,084,838	-0.20(-0.76%)
Jun 15, 2004	26.31	26.35	26.17	26.25	1,453,417	+0.01(+0.02%)
Jun 14, 2004	26.38	26.41	26.16	26.25	1,168,831	-0.25(-0.95%)
Jun 10, 2004	26.68	26.69	26.47	26.50	1,306,096	-0.18(-0.66%)
Jun 09, 2004	26.80	26.81	26.65	26.67	1,255,819	-0.13(-0.47%)
Jun 08, 2004	26.56	26.82	26.56	26.80	2,744,510	+0.04(+0.16%)
Jun 07, 2004	26.64	26.81	26.64	26.75	869,241	+0.15(+0.57%)
Jun 04, 2004	26.60	26.85	26.56	26.60	1,180,801	+0.04(+0.14%)
Jun 03, 2004	26.60	26.92	26.55	26.56	1,290,294	-0.15(-0.56%)
Jun 02, 2004	26.50	26.92	26.50	26.71	1,355,097	+0.20(+0.76%)

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.