Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	29.18	29.50	28.96	29.20	3,810,018	+0.01(+0.04%)
May 27, 2005	29.30	29.50	29.16	29.19	1,328,304	-0.06(-0.21%)
May 26, 2005	29.29	29.45	29.04	29.25	2,657,109	-0.03(-0.10%)
May 25, 2005	28.97	29.42	28.86	29.28	2,831,171	+0.29(+1.01%)
May 24, 2005	29.38	29.38	28.95	28.99	3,630,954	-0.52(-1.77%)
May 23, 2005	29.69	29.69	29.31	29.51	2,983,891	+0.03(+0.10%)
May 20, 2005	29.55	29.55	29.13	29.48	2,568,577	-0.15(-0.51%)
May 19, 2005	29.52	29.70	29.29	29.63	2,410,021	+0.08(+0.28%)
May 18, 2005	28.93	29.61	28.90	29.55	3,180,795	+0.67(+2.31%)
May 17, 2005	28.49	28.92	28.49	28.88	3,383,033	+0.24(+0.84%)
May 16, 2005	28.44	28.78	28.25	28.64	3,963,239	+0.10(+0.36%)
May 13, 2005	28.70	28.94	28.15	28.54	8,620,891	-1.07(-3.61%)
May 12, 2005	29.60	30.17	29.48	29.61	5,206,013	-0.17(-0.56%)
May 11, 2005	29.69	29.85	29.30	29.77	4,953,590	+0.79(+2.71%)
May 10, 2005	28.76	29.36	28.67	28.99	3,979,078	+0.17(+0.58%)
May 09, 2005	28.71	29.08	28.67	28.82	2,371,507	+0.11(+0.38%)
May 06, 2005	28.99	29.23	28.67	28.71	4,427,570	-0.13(-0.46%)
May 05, 2005	30.14	30.17	28.69	28.84	12,045,939	-0.74(-2.51%)
May 04, 2005	29.12	29.62	29.12	29.59	5,373,406	+0.71(+2.45%)
May 03, 2005	28.19	28.93	28.18	28.88	6,538,819	+0.64(+2.25%)
May 02, 2005	28.55	28.55	27.88	28.24	9,191,760	-0.31(-1.07%)
Apr 29, 2005	29.12	29.21	27.70	28.55	8,104,208	-0.58(-1.98%)
Apr 28, 2005	29.46	29.82	29.10	29.13	3,669,801	-0.51(-1.72%)
Apr 27, 2005	29.45	30.41	29.03	29.64	7,343,938	+0.05(+0.16%)
Apr 26, 2005	29.73	29.88	29.46	29.59	2,732,969	-0.29(-0.98%)
Apr 25, 2005	29.40	29.94	29.31	29.88	3,582,770	+0.74(+2.55%)
Apr 22, 2005	29.90	29.91	28.90	29.14	4,632,476	-0.82(-2.72%)
Apr 21, 2005	29.80	30.11	29.61	29.95	3,779,674	+0.57(+1.94%)
Apr 20, 2005	30.21	30.60	29.33	29.38	5,555,804	-0.94(-3.09%)
Apr 19, 2005	30.56	30.74	30.27	30.32	3,703,146	-0.05(-0.16%)
Apr 18, 2005	30.00	30.42	29.83	30.37	4,241,671	+0.47(+1.56%)
Apr 15, 2005	30.79	30.88	29.74	29.90	6,825,588	-0.88(-2.86%)
Apr 14, 2005	31.19	31.43	30.77	30.78	4,296,857	-0.32(-1.04%)
Apr 13, 2005	31.52	31.52	30.97	31.11	2,559,908	-0.43(-1.35%)
Apr 12, 2005	30.98	31.70	30.95	31.53	3,905,885	+0.51(+1.64%)
Apr 11, 2005	30.89	31.25	30.82	31.02	3,852,199	+0.28(+0.90%)
Apr 08, 2005	31.13	31.28	30.70	30.75	4,505,765	-0.46(-1.48%)
Apr 07, 2005	30.44	31.30	30.00	31.21	6,049,646	+0.85(+2.81%)
Apr 06, 2005	30.56	30.69	30.27	30.36	2,842,675	-0.10(-0.32%)
Apr 05, 2005	30.55	30.56	30.39	30.45	3,995,083	-0.05(-0.18%)
Apr 04, 2005	30.57	30.69	30.11	30.51	3,903,384	-0.07(-0.22%)
Apr 01, 2005	31.22	31.22	30.42	30.57	5,097,141	-0.40(-1.28%)
Mar 31, 2005	30.59	31.21	30.58	30.97	3,626,953	+0.19(+0.60%)
Mar 30, 2005	30.29	30.88	30.28	30.78	3,185,796	+0.52(+1.70%)
Mar 29, 2005	30.83	30.98	30.09	30.27	4,431,572	-0.62(-2.02%)
Mar 28, 2005	30.38	31.04	30.19	30.89	3,893,881	+0.56(+1.86%)
Mar 24, 2005	30.29	30.50	30.00	30.33	3,479,400	+0.29(+0.96%)
Mar 23, 2005	29.99	30.25	29.84	30.04	6,301,235	-0.13(-0.44%)
Mar 22, 2005	30.38	30.79	30.10	30.17	3,722,653	-0.03(-0.10%)
Mar 21, 2005	30.47	30.57	30.13	30.20	4,158,641	-0.41(-1.33%)
Mar 18, 2005	31.26	31.33	30.47	30.61	7,001,983	-0.65(-2.07%)
Mar 17, 2005	31.16	31.42	30.73	31.25	2,687,620	+0.12(+0.39%)
Mar 16, 2005	31.43	31.55	30.93	31.14	3,957,570	-0.38(-1.22%)
Mar 15, 2005	31.84	31.85	31.51	31.52	2,919,368	-0.27(-0.85%)
Mar 14, 2005	31.84	31.97	31.52	31.79	3,312,341	+0.02(+0.08%)
Mar 11, 2005	32.09	32.33	31.75	31.76	3,765,835	-0.44(-1.38%)
Mar 10, 2005	31.82	32.39	31.75	32.21	3,155,952	+0.51(+1.61%)
Mar 09, 2005	31.91	32.09	31.58	31.70	4,518,102	-0.39(-1.21%)
Mar 08, 2005	32.09	32.15	31.85	32.09	3,587,606	+0.06(+0.19%)
Mar 07, 2005	31.97	32.26	31.87	32.03	4,133,966	+0.06(+0.19%)
Mar 04, 2005	31.70	32.07	31.37	31.97	6,541,653	+0.67(+2.13%)
Mar 03, 2005	31.76	32.08	31.04	31.30	16,007,178	+1.29(+4.30%)
Mar 02, 2005	29.95	30.25	29.70	30.01	5,978,120	+0.07(+0.22%)
Mar 01, 2005	28.85	30.04	28.85	29.95	7,001,317	+1.24(+4.30%)
Feb 28, 2005	28.67	28.93	28.58	28.71	4,924,747	+0.04(+0.15%)
Feb 25, 2005	28.55	28.97	28.36	28.67	11,450,728	+1.14(+4.14%)
Feb 24, 2005	27.89	28.02	27.15	27.53	6,530,816	-0.18(-0.65%)
Feb 23, 2005	27.04	28.05	27.04	27.71	3,262,824	+0.21(+0.76%)
Feb 22, 2005	27.92	28.17	27.38	27.50	3,650,628	-0.47(-1.67%)
Feb 18, 2005	28.17	28.20	27.81	27.97	2,225,456	-0.17(-0.60%)
Feb 17, 2005	28.69	28.72	28.14	28.14	3,468,397	-0.64(-2.23%)
Feb 16, 2005	28.25	28.78	28.23	28.78	2,771,149	+0.35(+1.22%)
Feb 15, 2005	28.09	28.53	28.09	28.43	2,099,578	+0.38(+1.35%)
Feb 14, 2005	28.55	28.56	28.01	28.05	2,199,947	-0.55(-1.91%)
Feb 11, 2005	28.40	28.76	28.04	28.60	2,838,673	+0.11(+0.38%)
Feb 10, 2005	28.28	28.59	28.16	28.49	1,610,904	+0.34(+1.21%)
Feb 09, 2005	28.63	28.70	28.15	28.15	1,878,332	-0.40(-1.41%)
Feb 08, 2005	28.70	28.72	28.34	28.55	3,070,756	-0.08(-0.27%)
Feb 07, 2005	28.79	29.03	28.57	28.63	4,332,036	+0.41(+1.45%)
Feb 04, 2005	28.25	28.32	28.07	28.22	3,547,925	-0.12(-0.42%)
Feb 03, 2005	28.24	28.44	28.11	28.34	4,001,252	+0.10(+0.36%)
Feb 02, 2005	28.33	28.49	28.11	28.24	2,274,640	-0.10(-0.34%)
Feb 01, 2005	28.20	28.61	28.01	28.33	3,085,928	+0.14(+0.49%)
Jan 31, 2005	27.58	28.33	27.47	28.20	4,465,917	+0.83(+3.05%)
Jan 28, 2005	27.59	27.69	27.32	27.36	3,606,946	-0.04(-0.15%)
Jan 27, 2005	27.31	27.50	27.23	27.40	4,078,446	+0.10(+0.35%)
Jan 26, 2005	27.63	27.66	27.25	27.31	4,623,306	-0.32(-1.15%)
Jan 25, 2005	27.59	27.83	27.54	27.63	2,198,946	+0.19(+0.70%)
Jan 24, 2005	27.77	27.98	27.36	27.43	3,876,041	-0.26(-0.95%)
Jan 21, 2005	28.21	28.33	27.61	27.70	3,536,754	-0.48(-1.70%)
Jan 20, 2005	28.49	28.53	28.14	28.18	3,006,399	-0.32(-1.12%)
Jan 19, 2005	28.90	28.96	28.45	28.50	3,836,194	-0.44(-1.53%)
Jan 18, 2005	28.91	29.24	28.61	28.94	3,107,602	-0.04(-0.14%)
Jan 14, 2005	28.64	29.18	28.40	28.98	4,366,549	+0.25(+0.88%)
Jan 13, 2005	28.73	29.02	28.64	28.73	4,050,270	+0.05(+0.17%)
Jan 12, 2005	28.26	28.76	28.22	28.68	4,650,649	+0.43(+1.51%)
Jan 11, 2005	28.16	28.45	28.04	28.26	2,910,532	-0.10(-0.34%)
Jan 10, 2005	27.93	28.60	27.93	28.35	3,231,146	+0.28(+1.00%)
Jan 07, 2005	28.21	28.24	27.59	28.07	4,845,218	-0.13(-0.47%)
Jan 06, 2005	28.79	29.33	28.08	28.20	7,330,433	-0.64(-2.20%)
Jan 05, 2005	28.69	28.96	28.41	28.84	4,712,004	+0.23(+0.80%)
Jan 04, 2005	29.55	29.69	28.57	28.61	5,607,155	-0.94(-3.19%)
Jan 03, 2005	29.93	29.98	29.17	29.55	6,325,077	+0.06(+0.20%)
Dec 31, 2004	29.15	29.65	29.14	29.49	2,944,211	+0.28(+0.97%)
Dec 30, 2004	29.04	29.28	28.99	29.21	2,587,751	+0.19(+0.64%)
Dec 29, 2004	28.50	29.03	28.50	29.02	5,181,171	+0.53(+1.87%)
Dec 28, 2004	28.01	28.61	27.93	28.49	4,279,851	+0.43(+1.52%)
Dec 27, 2004	28.26	28.64	27.96	28.06	3,198,801	+0.03(+0.11%)
Dec 23, 2004	27.95	28.37	27.95	28.03	4,947,255	-0.11(-0.38%)
Dec 22, 2004	27.41	28.34	27.34	28.14	4,429,404	+0.41(+1.49%)
Dec 21, 2004	27.48	27.75	27.34	27.73	4,172,813	+0.33(+1.20%)
Dec 20, 2004	27.47	27.71	27.27	27.40	4,940,252	-0.07(-0.26%)
Dec 17, 2004	27.44	27.74	27.31	27.47	6,638,354	-0.27(-0.97%)
Dec 16, 2004	28.00	28.28	27.71	27.74	4,310,862	-0.26(-0.92%)
Dec 15, 2004	27.98	28.18	27.44	28.00	12,456,585	-0.79(-2.73%)
Dec 14, 2004	28.10	29.16	28.02	28.78	8,991,356	+0.96(+3.45%)
Dec 13, 2004	28.19	28.23	27.53	27.82	6,758,397	-0.17(-0.60%)
Dec 10, 2004	28.46	28.46	27.94	27.99	3,524,250	-0.29(-1.04%)
Dec 09, 2004	28.37	28.47	28.13	28.29	4,535,108	-0.19(-0.65%)
Dec 08, 2004	28.51	28.82	28.46	28.47	3,785,842	-0.02(-0.06%)
Dec 07, 2004	28.51	28.84	28.41	28.49	2,752,309	-0.02(-0.08%)
Dec 06, 2004	28.62	28.91	28.48	28.51	3,440,553	-0.07(-0.23%)
Dec 03, 2004	29.00	29.09	28.49	28.58	4,339,039	-0.42(-1.45%)
Dec 02, 2004	27.89	29.43	27.89	29.00	7,477,152	+0.34(+1.19%)
Dec 01, 2004	27.95	28.73	27.78	28.66	7,352,941	+0.97(+3.51%)
Nov 30, 2004	28.39	28.45	27.61	27.69	7,549,177	-0.97(-3.37%)
Nov 29, 2004	29.33	29.60	28.61	28.65	6,536,818	-0.71(-2.41%)
Nov 26, 2004	29.12	29.39	29.11	29.36	1,388,159	+0.36(+1.24%)
Nov 24, 2004	29.09	29.24	28.80	29.00	4,314,030	+0.20(+0.69%)
Nov 23, 2004	28.97	29.17	28.52	28.80	4,414,732	-0.16(-0.56%)
Nov 22, 2004	28.79	29.29	28.42	28.96	4,672,657	+0.16(+0.56%)
Nov 19, 2004	29.24	29.27	28.63	28.80	5,523,959	-0.53(-1.82%)
Nov 18, 2004	29.81	29.82	29.12	29.34	7,436,638	-0.47(-1.59%)
Nov 17, 2004	30.80	30.89	29.76	29.81	8,553,201	-0.84(-2.74%)
Nov 16, 2004	31.49	31.49	30.58	30.65	6,306,570	-0.89(-2.81%)
Nov 15, 2004	31.04	31.69	30.84	31.54	3,714,484	+0.32(+1.04%)
Nov 12, 2004	30.59	31.28	30.47	31.21	12,568,958	-0.70(-2.18%)
Nov 11, 2004	31.19	31.93	31.16	31.91	5,932,771	+0.60(+1.92%)
Nov 10, 2004	31.19	31.42	30.91	31.31	6,362,090	+0.83(+2.72%)
Nov 09, 2004	30.59	30.72	30.18	30.48	3,968,074	-0.28(-0.92%)
Nov 08, 2004	30.89	31.14	30.72	30.76	3,387,535	-0.39(-1.25%)
Nov 05, 2004	30.71	31.40	30.65	31.15	6,626,517	+0.62(+2.04%)
Nov 04, 2004	29.87	30.82	29.77	30.53	10,792,828	-0.10(-0.33%)
Nov 03, 2004	30.44	30.71	29.95	30.63	8,988,688	+0.41(+1.35%)
Nov 02, 2004	30.41	30.61	30.06	30.22	6,980,643	+0.15(+0.50%)
Nov 01, 2004	30.39	30.39	29.40	30.07	10,650,444	-0.37(-1.22%)
Oct 29, 2004	30.92	31.30	30.19	30.45	7,189,216	-0.76(-2.44%)
Oct 28, 2004	31.03	31.49	30.46	31.21	4,110,958	+0.17(+0.56%)
Oct 27, 2004	30.60	31.03	30.35	31.03	4,871,728	+0.44(+1.45%)
Oct 26, 2004	30.66	31.02	30.31	30.59	6,196,364	+0.01(+0.02%)
Oct 25, 2004	31.20	31.22	30.53	30.58	5,691,685	-0.78(-2.49%)
Oct 22, 2004	31.49	31.67	31.14	31.36	4,733,846	+0.13(+0.40%)
Oct 21, 2004	31.01	31.70	30.93	31.24	8,642,899	+0.68(+2.22%)
Oct 20, 2004	30.58	30.65	30.14	30.56	6,346,918	-0.02(-0.06%)
Oct 19, 2004	29.95	30.64	29.89	30.58	9,190,427	+0.77(+2.60%)
Oct 18, 2004	29.31	29.96	29.27	29.80	5,254,864	+0.36(+1.22%)
Oct 15, 2004	28.94	29.83	28.83	29.44	5,189,174	+0.65(+2.27%)
Oct 14, 2004	29.10	29.21	28.71	28.79	3,108,102	-0.41(-1.40%)
Oct 13, 2004	29.46	29.74	29.07	29.20	2,751,642	-0.19(-0.65%)
Oct 12, 2004	29.51	29.51	29.13	29.39	2,835,339	-0.15(-0.51%)
Oct 11, 2004	29.82	29.87	29.47	29.54	2,921,869	-0.28(-0.95%)
Oct 08, 2004	29.67	29.96	29.60	29.82	4,876,229	+0.16(+0.53%)
Oct 07, 2004	29.99	30.52	29.50	29.67	6,034,307	-0.32(-1.08%)
Oct 06, 2004	29.66	29.99	29.66	29.99	3,362,692	-0.14(-0.46%)
Oct 05, 2004	30.00	30.48	29.64	30.13	5,511,621	+0.14(+0.46%)
Oct 04, 2004	29.99	30.56	29.96	29.99	6,580,834	+0.75(+2.56%)
Oct 01, 2004	29.06	29.37	29.06	29.24	4,919,912	+0.34(+1.16%)
Sep 30, 2004	28.96	29.19	28.61	28.90	3,812,352	-0.05(-0.19%)
Sep 29, 2004	29.09	29.36	28.92	28.96	4,127,797	-0.25(-0.86%)
Sep 28, 2004	29.09	29.28	28.64	29.21	3,765,002	+0.19(+0.64%)
Sep 27, 2004	29.51	29.51	29.02	29.02	5,124,151	-0.62(-2.10%)
Sep 24, 2004	29.78	29.91	29.23	29.65	3,590,273	-0.05(-0.16%)
Sep 23, 2004	29.32	29.92	29.22	29.70	6,908,284	+0.53(+1.83%)
Sep 22, 2004	29.69	29.83	29.00	29.16	4,879,230	-0.67(-2.23%)
Sep 21, 2004	29.72	30.06	29.60	29.83	3,273,661	+0.14(+0.46%)
Sep 20, 2004	29.54	29.91	29.33	29.69	2,931,039	+0.01(+0.04%)
Sep 17, 2004	29.69	29.84	29.34	29.68	5,348,397	+0.00(+0.00%)
Sep 16, 2004	30.41	30.58	29.68	29.68	5,349,564	-0.77(-2.52%)
Sep 15, 2004	30.95	30.95	30.35	30.45	3,815,520	-0.66(-2.12%)
Sep 14, 2004	30.58	31.19	30.48	31.11	4,937,584	+0.56(+1.83%)
Sep 13, 2004	30.23	30.58	30.07	30.55	4,885,566	+0.21(+0.69%)
Sep 10, 2004	29.88	30.45	29.75	30.34	4,189,652	+0.38(+1.28%)
Sep 09, 2004	30.12	30.20	29.76	29.95	4,249,340	-0.16(-0.54%)
Sep 08, 2004	30.41	30.58	30.09	30.12	4,051,437	-0.43(-1.41%)
Sep 07, 2004	30.52	30.58	29.79	30.55	4,878,564	+0.28(+0.93%)
Sep 03, 2004	29.98	30.45	29.87	30.27	5,477,609	+0.33(+1.10%)
Sep 02, 2004	29.13	29.94	29.10	29.94	6,197,531	+0.77(+2.63%)
Sep 01, 2004	29.54	29.63	29.04	29.17	3,780,674	-0.51(-1.72%)
Aug 31, 2004	29.99	30.24	29.37	29.68	8,994,357	+0.44(+1.52%)
Aug 30, 2004	29.27	29.59	29.13	29.23	3,390,035	-0.31(-1.04%)
Aug 27, 2004	29.01	29.59	28.87	29.54	7,065,006	+0.61(+2.09%)
Aug 26, 2004	28.78	29.12	28.77	28.93	4,333,203	+0.17(+0.60%)
Aug 25, 2004	28.47	28.80	28.42	28.76	2,609,592	+0.29(+1.03%)
Aug 24, 2004	28.82	28.82	28.28	28.47	2,756,477	-0.05(-0.19%)
Aug 23, 2004	28.83	28.83	28.13	28.52	3,681,972	-0.33(-1.14%)
Aug 20, 2004	28.82	29.00	28.53	28.85	6,303,736	-0.04(-0.15%)
Aug 19, 2004	28.58	29.21	28.40	28.89	5,857,077	+0.28(+0.96%)
Aug 18, 2004	28.29	28.66	27.89	28.62	5,235,523	+0.34(+1.19%)
Aug 17, 2004	28.43	28.80	28.27	28.28	6,225,375	-0.01(-0.04%)
Aug 16, 2004	28.19	28.42	27.92	28.29	6,428,280	+0.64(+2.32%)
Aug 13, 2004	27.05	27.73	26.96	27.65	9,553,055	+1.44(+5.49%)
Aug 12, 2004	27.16	27.59	26.21	26.21	6,967,638	-0.83(-3.06%)
Aug 11, 2004	27.55	27.55	26.66	27.04	5,080,969	-0.50(-1.83%)
Aug 10, 2004	27.25	27.64	27.24	27.54	5,378,074	+0.29(+1.08%)
Aug 09, 2004	26.99	27.39	26.99	27.25	3,405,374	+0.18(+0.66%)
Aug 06, 2004	26.99	27.27	26.67	27.07	6,399,270	-0.25(-0.92%)
Aug 05, 2004	27.01	27.67	26.51	27.32	8,844,971	+0.02(+0.07%)
Aug 04, 2004	27.03	27.62	26.93	27.30	3,921,724	+0.12(+0.44%)
Aug 03, 2004	27.23	27.37	26.89	27.18	4,666,822	-0.13(-0.46%)
Aug 02, 2004	27.45	27.65	27.09	27.31	2,897,694	-0.14(-0.50%)
Jul 30, 2004	27.62	27.66	27.35	27.45	6,477,297	+0.40(+1.46%)
Jul 29, 2004	26.63	27.29	26.63	27.05	5,075,967	+0.49(+1.85%)
Jul 28, 2004	26.39	26.75	26.10	26.56	3,495,073	+0.08(+0.32%)
Jul 27, 2004	25.72	26.58	25.71	26.47	3,588,939	+0.76(+2.94%)
Jul 26, 2004	25.95	25.95	25.48	25.72	3,065,587	-0.22(-0.86%)
Jul 23, 2004	26.02	26.23	25.48	25.94	2,816,665	-0.11(-0.41%)
Jul 22, 2004	25.79	26.15	25.51	26.05	4,253,509	+0.14(+0.56%)
Jul 21, 2004	26.06	26.24	25.81	25.90	4,586,126	-0.11(-0.42%)
Jul 20, 2004	25.78	26.04	25.73	26.01	5,372,239	+0.65(+2.58%)
Jul 19, 2004	25.04	25.42	24.99	25.36	5,060,128	+0.44(+1.76%)
Jul 16, 2004	25.31	25.34	24.66	24.92	5,240,692	-0.16(-0.65%)
Jul 15, 2004	25.69	25.75	25.07	25.08	4,225,499	-0.51(-1.99%)
Jul 14, 2004	26.37	26.37	25.47	25.59	4,725,009	-0.85(-3.22%)
Jul 13, 2004	26.35	26.66	26.27	26.44	2,800,826	+0.07(+0.27%)
Jul 12, 2004	26.18	26.40	26.00	26.37	3,154,785	+0.13(+0.50%)
Jul 09, 2004	26.18	26.32	25.92	26.24	5,410,919	+0.06(+0.23%)
Jul 08, 2004	25.16	26.18	25.05	26.18	13,594,322	+1.31(+5.28%)
Jul 07, 2004	24.77	25.15	24.71	24.87	7,185,048	+0.10(+0.39%)
Jul 06, 2004	24.92	25.08	24.60	24.77	5,303,047	-0.31(-1.22%)
Jul 02, 2004	25.34	25.34	24.86	25.08	5,645,169	-0.25(-0.97%)
Jul 01, 2004	25.49	25.72	25.27	25.32	5,383,909	-0.04(-0.14%)
Jun 30, 2004	25.46	25.48	25.19	25.36	4,072,944	-0.01(-0.02%)
Jun 29, 2004	26.13	26.13	25.07	25.36	9,466,858	-0.88(-3.34%)
Jun 28, 2004	26.39	26.54	26.15	26.24	4,594,463	+0.33(+1.27%)
Jun 25, 2004	26.18	26.36	25.72	25.91	7,333,768	-0.24(-0.92%)
Jun 24, 2004	26.99	26.99	26.09	26.15	6,732,721	-0.89(-3.30%)
Jun 23, 2004	26.78	27.09	26.68	27.04	3,884,044	+0.23(+0.87%)
Jun 22, 2004	26.98	27.01	26.39	26.81	6,791,075	-0.17(-0.64%)
Jun 21, 2004	27.25	27.42	26.96	26.98	3,186,797	-0.28(-1.01%)
Jun 18, 2004	27.33	27.45	27.20	27.26	4,489,426	-0.05(-0.18%)
Jun 17, 2004	27.69	27.70	27.25	27.31	6,341,749	-0.31(-1.13%)
Jun 16, 2004	28.01	28.09	27.62	27.62	2,994,228	-0.31(-1.10%)
Jun 15, 2004	28.19	28.35	27.88	27.93	5,608,823	-0.14(-0.51%)
Jun 14, 2004	28.51	28.58	28.00	28.07	3,931,061	-0.44(-1.56%)
Jun 10, 2004	28.80	28.90	28.36	28.51	3,835,360	-0.29(-1.00%)
Jun 09, 2004	29.14	29.29	28.79	28.80	2,783,487	-0.35(-1.19%)
Jun 08, 2004	29.03	29.26	28.74	29.15	2,696,623	+0.16(+0.56%)
Jun 07, 2004	28.61	29.01	28.46	28.99	3,976,077	+0.53(+1.85%)
Jun 04, 2004	28.88	28.91	28.36	28.46	3,789,677	-0.17(-0.61%)
Jun 03, 2004	28.94	29.03	28.63	28.63	7,211,058	+0.06(+0.21%)
Jun 02, 2004	28.76	28.91	28.33	28.57	5,872,416	+0.04(+0.15%)

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.