Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	27.80	28.15	27.70	27.81	663,838	+0.06(+0.22%)
Jul 28, 2005	27.21	28.25	26.92	27.75	1,767,008	+0.45(+1.65%)
Jul 27, 2005	27.34	27.52	27.19	27.30	802,022	-0.01(-0.04%)
Jul 26, 2005	27.29	27.55	27.19	27.31	311,526	+0.03(+0.11%)
Jul 25, 2005	27.50	27.69	27.00	27.28	478,660	-0.17(-0.62%)
Jul 22, 2005	27.82	27.83	27.22	27.45	570,647	-0.32(-1.15%)
Jul 21, 2005	27.20	28.39	27.19	27.77	1,384,699	+0.87(+3.23%)
Jul 20, 2005	27.00	27.18	26.72	26.90	689,023	-0.39(-1.43%)
Jul 19, 2005	27.32	27.46	27.05	27.29	610,240	+0.09(+0.33%)
Jul 18, 2005	27.09	27.30	26.95	27.20	430,482	+0.09(+0.33%)
Jul 15, 2005	27.25	27.30	26.92	27.11	653,318	-0.14(-0.51%)
Jul 14, 2005	27.30	27.56	26.97	27.25	999,821	+0.06(+0.22%)
Jul 13, 2005	27.81	27.97	27.16	27.19	1,336,778	-0.69(-2.47%)
Jul 12, 2005	27.82	28.23	27.63	27.88	744,727	+0.03(+0.11%)
Jul 11, 2005	27.54	28.41	27.18	27.85	1,269,429	+0.45(+1.64%)
Jul 08, 2005	27.30	27.56	27.05	27.40	728,288	+0.16(+0.59%)
Jul 07, 2005	27.00	27.40	26.80	27.24	1,186,539	+0.19(+0.70%)
Jul 06, 2005	27.31	27.40	27.03	27.05	727,456	-0.25(-0.92%)
Jul 05, 2005	27.46	27.66	27.27	27.30	706,500	-0.29(-1.05%)
Jul 01, 2005	28.00	28.20	27.48	27.59	693,200	-0.31(-1.11%)
Jun 30, 2005	28.28	28.51	27.85	27.90	626,873	-0.24(-0.85%)
Jun 29, 2005	28.81	28.91	28.07	28.14	603,414	-0.63(-2.19%)
Jun 28, 2005	28.49	29.03	28.44	28.77	787,393	+0.37(+1.30%)
Jun 27, 2005	29.33	29.33	28.08	28.40	941,906	-1.02(-3.47%)
Jun 24, 2005	29.81	30.13	29.30	29.42	782,922	-0.30(-1.01%)
Jun 23, 2005	30.20	30.70	29.70	29.72	1,424,155	-0.38(-1.26%)
Jun 22, 2005	29.70	30.25	29.43	30.10	1,076,396	+0.09(+0.30%)
Jun 21, 2005	28.99	30.16	28.91	30.01	2,114,137	+1.16(+4.02%)
Jun 20, 2005	29.10	29.35	28.49	28.85	1,101,894	-0.26(-0.89%)
Jun 17, 2005	30.06	30.07	29.01	29.11	811,951	-0.65(-2.18%)
Jun 16, 2005	29.09	29.98	28.94	29.76	955,922	+0.73(+2.51%)
Jun 15, 2005	29.72	29.80	28.61	29.03	835,648	-0.63(-2.12%)
Jun 14, 2005	29.80	30.07	29.60	29.66	632,574	-0.20(-0.67%)
Jun 13, 2005	29.83	30.78	29.52	29.86	1,596,349	-0.04(-0.13%)
Jun 10, 2005	29.90	30.48	29.49	29.90	1,158,147	+0.00(+0.00%)
Jun 09, 2005	29.88	30.16	29.42	29.90	1,352,509	+0.02(+0.07%)
Jun 08, 2005	31.17	31.49	29.79	29.88	1,335,176	-0.89(-2.89%)
Jun 07, 2005	31.05	31.80	30.62	30.77	2,062,660	-0.04(-0.13%)
Jun 06, 2005	30.50	30.97	29.78	30.81	2,707,941	+0.00(+0.00%)
Jun 03, 2005	28.85	30.99	28.60	30.81	5,448,075	+2.16(+7.54%)
Jun 02, 2005	28.08	29.01	28.08	28.65	2,075,825	+0.50(+1.78%)
Jun 01, 2005	27.90	28.60	27.90	28.15	1,442,042	+0.32(+1.15%)
May 31, 2005	27.98	28.27	27.75	27.83	722,453	-0.19(-0.68%)
May 27, 2005	27.65	28.85	27.52	28.02	2,157,798	+0.25(+0.90%)
May 26, 2005	27.66	28.00	27.48	27.77	936,272	+0.37(+1.35%)
May 25, 2005	28.19	28.19	27.21	27.40	925,888	-0.65(-2.32%)
May 24, 2005	28.48	28.55	27.91	28.05	1,001,700	-0.46(-1.61%)
May 23, 2005	28.90	29.00	28.50	28.51	863,058	-0.39(-1.35%)
May 20, 2005	29.18	29.21	28.59	28.90	833,588	-0.33(-1.13%)
May 19, 2005	29.00	29.35	28.78	29.23	621,963	+0.33(+1.14%)
May 18, 2005	28.75	28.99	28.31	28.90	959,800	+0.20(+0.70%)
May 17, 2005	28.53	28.74	28.19	28.70	803,849	+0.39(+1.38%)
May 16, 2005	28.19	28.53	28.00	28.31	589,504	+0.22(+0.78%)
May 13, 2005	28.04	28.25	27.80	28.09	675,496	+0.12(+0.43%)
May 12, 2005	28.47	28.48	27.90	27.97	651,803	-0.39(-1.38%)
May 11, 2005	28.38	28.66	28.23	28.36	762,697	-0.02(-0.07%)
May 10, 2005	28.49	29.14	27.96	28.38	1,404,912	-0.22(-0.77%)
May 09, 2005	28.61	28.96	28.32	28.60	1,262,802	+0.54(+1.92%)
May 06, 2005	26.71	28.31	26.50	28.06	3,650,605	-0.24(-0.85%)
May 05, 2005	28.59	29.00	28.13	28.30	1,939,834	-0.19(-0.67%)
May 04, 2005	28.90	29.56	28.08	28.49	1,957,705	-0.46(-1.59%)
May 03, 2005	27.37	29.75	27.05	28.95	4,441,722	+1.61(+5.89%)
May 02, 2005	27.76	28.30	26.87	27.34	1,452,765	-0.13(-0.47%)
Apr 29, 2005	27.93	28.17	27.35	27.47	1,359,849	-0.22(-0.79%)
Apr 28, 2005	26.20	28.38	26.20	27.69	2,671,633	+1.61(+6.17%)
Apr 27, 2005	25.97	26.27	25.47	26.08	1,123,055	+0.27(+1.05%)
Apr 26, 2005	26.10	26.33	25.60	25.81	1,365,314	-0.62(-2.35%)
Apr 25, 2005	27.07	27.07	26.28	26.43	1,162,975	-0.52(-1.93%)
Apr 22, 2005	27.68	28.18	26.86	26.95	1,055,244	-0.46(-1.68%)
Apr 21, 2005	27.56	27.92	27.18	27.41	1,482,023	+0.31(+1.14%)
Apr 20, 2005	28.39	28.59	27.06	27.10	1,275,320	-0.84(-3.01%)
Apr 19, 2005	27.48	27.98	27.12	27.94	1,053,075	+0.74(+2.72%)
Apr 18, 2005	27.08	27.97	26.95	27.20	1,096,698	-0.15(-0.55%)
Apr 15, 2005	27.38	27.71	27.21	27.35	802,976	-0.22(-0.80%)
Apr 14, 2005	28.33	28.73	27.51	27.57	1,343,976	-0.95(-3.33%)
Apr 13, 2005	29.58	30.04	28.50	28.52	1,370,963	-0.91(-3.09%)
Apr 12, 2005	29.34	29.50	28.81	29.43	1,118,305	+0.01(+0.03%)
Apr 11, 2005	29.96	30.08	29.34	29.42	932,188	-0.56(-1.87%)
Apr 08, 2005	30.05	30.64	29.46	29.98	1,579,468	+0.03(+0.10%)
Apr 07, 2005	30.60	31.00	29.75	29.95	1,809,257	-0.65(-2.12%)
Apr 06, 2005	31.62	31.62	30.31	30.60	1,872,550	-1.00(-3.16%)
Apr 05, 2005	31.90	32.30	31.50	31.60	1,413,370	-0.30(-0.94%)
Apr 04, 2005	32.59	32.75	31.35	31.90	2,666,191	-1.07(-3.25%)
Apr 01, 2005	31.22	33.46	31.22	32.97	3,505,478	+1.91(+6.15%)
Mar 31, 2005	31.57	31.96	31.04	31.06	785,199	-0.64(-2.02%)
Mar 30, 2005	30.75	31.75	30.75	31.70	1,266,568	+0.93(+3.02%)
Mar 29, 2005	32.18	32.18	30.65	30.77	1,650,814	-1.65(-5.09%)
Mar 28, 2005	31.20	33.14	31.03	32.42	3,054,706	+1.39(+4.48%)
Mar 24, 2005	31.60	32.07	30.81	31.03	981,896	-0.48(-1.52%)
Mar 23, 2005	31.43	32.15	31.01	31.51	1,301,945	+0.00(+0.00%)
Mar 22, 2005	30.52	32.48	30.52	31.51	2,295,675	+0.71(+2.30%)
Mar 21, 2005	30.45	31.05	29.93	30.80	1,261,647	+0.37(+1.22%)
Mar 18, 2005	31.12	31.30	30.25	30.43	1,295,997	-0.90(-2.87%)
Mar 17, 2005	31.89	31.89	31.02	31.33	1,100,074	-0.49(-1.54%)
Mar 16, 2005	30.89	32.04	30.77	31.82	1,945,204	+0.55(+1.76%)
Mar 15, 2005	31.34	31.97	30.78	31.27	1,506,887	-0.06(-0.19%)
Mar 14, 2005	31.52	31.63	30.60	31.33	1,257,144	-0.18(-0.57%)
Mar 11, 2005	31.49	31.89	31.29	31.51	1,184,880	+0.36(+1.16%)
Mar 10, 2005	31.25	31.55	30.46	31.15	1,665,985	+0.14(+0.45%)
Mar 09, 2005	32.40	32.80	30.89	31.01	2,485,560	-1.49(-4.58%)
Mar 08, 2005	32.07	33.85	31.95	32.50	2,828,201	+0.33(+1.03%)
Mar 07, 2005	32.93	33.35	32.01	32.17	2,403,326	-0.87(-2.63%)
Mar 04, 2005	33.81	34.00	32.60	33.04	3,318,110	-1.08(-3.17%)
Mar 03, 2005	30.30	34.25	30.11	34.12	7,288,948	+3.75(+12.35%)
Mar 02, 2005	30.48	30.98	29.87	30.37	1,811,163	-0.13(-0.43%)
Mar 01, 2005	28.62	30.81	28.62	30.50	4,505,327	+1.97(+6.91%)
Feb 28, 2005	27.97	28.96	27.67	28.53	2,249,455	+1.14(+4.16%)
Feb 25, 2005	27.60	27.80	27.33	27.39	960,393	+0.19(+0.70%)
Feb 24, 2005	26.75	27.33	26.74	27.20	2,310,383	+0.15(+0.56%)
Feb 23, 2005	28.11	28.40	26.73	27.05	3,541,705	-1.37(-4.82%)
Feb 22, 2005	29.25	29.50	27.51	28.42	15,209,779	+2.82(+11.02%)
Feb 18, 2005	24.51	26.54	24.00	25.60	10,071,975	+2.42(+10.44%)
Feb 17, 2005	23.30	23.80	23.14	23.18	1,681,050	-0.09(-0.39%)
Feb 16, 2005	23.50	23.82	23.18	23.27	1,600,002	-0.55(-2.30%)
Feb 15, 2005	23.79	24.09	23.68	23.82	2,056,403	+0.15(+0.63%)
Feb 14, 2005	23.07	24.50	23.07	23.67	3,696,676	+0.44(+1.89%)
Feb 11, 2005	22.99	23.65	22.58	23.23	3,627,897	+0.20(+0.87%)
Feb 10, 2005	23.14	23.40	22.60	23.03	3,695,266	-0.10(-0.43%)
Feb 09, 2005	24.15	24.29	22.92	23.13	6,553,688	-1.26(-5.17%)
Feb 08, 2005	20.23	24.54	20.18	24.39	44,047,192	-2.96(-10.82%)
Feb 07, 2005	27.00	27.45	26.52	27.35	7,659,417	-0.05(-0.18%)
Feb 04, 2005	27.58	27.64	27.05	27.40	3,167,501	+0.45(+1.67%)
Feb 03, 2005	27.16	27.40	26.57	26.95	2,519,601	-0.03(-0.11%)
Feb 02, 2005	27.10	27.20	26.52	26.98	3,393,660	+0.76(+2.90%)
Feb 01, 2005	26.40	26.50	25.82	26.22	2,568,158	-0.28(-1.06%)
Jan 31, 2005	25.55	26.75	25.16	26.50	3,421,168	+1.45(+5.79%)
Jan 28, 2005	26.95	27.11	24.26	25.05	5,680,262	-1.60(-6.00%)
Jan 27, 2005	27.42	27.48	26.42	26.65	2,723,811	-0.69(-2.52%)
Jan 26, 2005	26.75	27.44	26.40	27.34	2,457,289	+1.23(+4.69%)
Jan 25, 2005	26.08	26.77	25.80	26.11	2,397,435	+0.70(+2.77%)
Jan 24, 2005	25.90	26.22	25.05	25.41	3,198,324	-0.16(-0.63%)
Jan 21, 2005	27.00	27.41	25.25	25.57	4,291,827	-1.20(-4.48%)
Jan 20, 2005	28.09	28.75	26.72	26.77	4,884,399	-1.62(-5.71%)
Jan 19, 2005	29.95	30.02	28.39	28.39	2,203,435	-1.34(-4.51%)
Jan 18, 2005	29.88	30.00	29.64	29.73	2,271,154	-0.27(-0.90%)
Jan 14, 2005	29.80	30.00	29.10	30.00	1,920,994	+0.42(+1.42%)
Jan 13, 2005	30.40	30.40	29.50	29.58	2,338,569	-0.80(-2.63%)
Jan 12, 2005	30.00	30.39	29.57	30.38	2,205,983	+0.88(+2.98%)
Jan 11, 2005	29.75	30.34	29.42	29.50	2,221,108	-0.55(-1.83%)
Jan 10, 2005	30.60	30.80	30.00	30.05	1,827,015	-0.40(-1.31%)
Jan 07, 2005	30.50	30.68	29.70	30.45	2,098,505	+0.15(+0.50%)
Jan 06, 2005	30.55	30.88	29.34	30.30	4,034,625	-0.09(-0.30%)
Jan 05, 2005	30.64	31.35	30.26	30.39	2,742,829	-0.11(-0.36%)
Jan 04, 2005	32.64	32.64	30.38	30.50	2,524,509	-1.61(-5.01%)
Jan 03, 2005	32.56	32.95	31.30	32.11	2,712,750	+0.05(+0.16%)
Dec 31, 2004	32.52	32.63	32.02	32.06	962,900	-0.29(-0.90%)
Dec 30, 2004	32.44	32.70	32.19	32.35	1,448,600	+0.04(+0.12%)
Dec 29, 2004	32.47	32.97	32.20	32.31	1,620,600	+0.14(+0.44%)
Dec 28, 2004	32.35	32.50	31.50	32.17	2,496,500	-0.01(-0.03%)
Dec 27, 2004	30.87	32.40	30.56	32.18	3,639,100	+1.64(+5.37%)
Dec 23, 2004	30.92	30.92	30.25	30.54	1,212,400	-0.11(-0.36%)
Dec 22, 2004	31.25	31.30	30.30	30.65	4,389,700	-0.85(-2.70%)
Dec 21, 2004	31.64	31.77	31.06	31.50	2,651,600	+0.38(+1.22%)
Dec 20, 2004	32.27	32.35	30.85	31.12	2,659,300	-0.63(-1.98%)
Dec 17, 2004	31.64	32.46	31.10	31.75	4,307,800	+0.06(+0.19%)
Dec 16, 2004	33.95	34.00	31.07	31.69	5,229,000	-2.11(-6.24%)
Dec 15, 2004	34.45	34.81	33.75	33.80	2,722,200	+0.19(+0.57%)
Dec 14, 2004	33.36	34.45	33.30	33.61	2,463,700	-0.03(-0.09%)
Dec 13, 2004	35.32	35.50	33.01	33.64	7,805,500	-2.07(-5.80%)
Dec 10, 2004	35.29	36.48	35.11	35.71	2,193,300	+0.33(+0.93%)
Dec 09, 2004	35.00	36.15	34.49	35.38	3,544,800	-0.09(-0.25%)
Dec 08, 2004	35.68	35.80	34.50	35.47	3,389,900	-0.31(-0.87%)
Dec 07, 2004	37.56	38.00	35.75	35.78	3,736,800	-1.81(-4.82%)
Dec 06, 2004	38.30	38.30	36.88	37.59	2,376,600	-0.39(-1.03%)
Dec 03, 2004	38.62	38.91	37.39	37.98	2,167,700	-0.41(-1.07%)
Dec 02, 2004	38.69	39.94	38.00	38.39	4,249,300	-0.46(-1.18%)
Dec 01, 2004	37.27	38.99	37.22	38.85	3,532,700	+1.92(+5.20%)
Nov 30, 2004	37.17	37.59	36.80	36.93	1,545,600	-0.09(-0.24%)
Nov 29, 2004	38.58	38.60	36.62	37.02	2,309,000	-0.91(-2.40%)
Nov 26, 2004	38.24	38.52	37.90	37.93	753,700	-0.19(-0.50%)
Nov 24, 2004	37.94	38.20	37.51	38.12	1,769,700	+0.67(+1.79%)
Nov 23, 2004	36.27	37.68	36.03	37.45	3,131,800	+1.47(+4.09%)
Nov 22, 2004	36.47	36.61	35.33	35.98	2,923,200	-0.57(-1.56%)
Nov 19, 2004	37.64	38.49	36.52	36.55	2,679,300	-1.10(-2.92%)
Nov 18, 2004	37.26	37.98	36.81	37.65	2,384,800	-0.08(-0.21%)
Nov 17, 2004	38.85	39.13	37.42	37.73	2,753,800	-0.88(-2.28%)
Nov 16, 2004	38.36	39.05	37.80	38.61	2,760,400	-0.12(-0.31%)
Nov 15, 2004	37.50	39.74	37.06	38.73	5,165,200	+1.23(+3.28%)
Nov 12, 2004	37.60	37.90	37.04	37.50	3,348,700	-0.46(-1.21%)
Nov 11, 2004	34.57	38.08	34.39	37.96	9,437,000	+3.68(+10.74%)
Nov 10, 2004	34.89	34.89	34.19	34.28	1,658,200	-0.67(-1.92%)
Nov 09, 2004	35.55	36.13	34.12	34.95	3,450,600	-0.20(-0.57%)
Nov 08, 2004	33.81	36.00	33.40	35.15	5,482,200	+2.21(+6.71%)
Nov 05, 2004	34.56	34.75	32.55	32.94	3,155,500	-1.22(-3.57%)
Nov 04, 2004	33.82	34.65	32.36	34.16	4,862,800	-0.33(-0.96%)
Nov 03, 2004	34.55	34.70	34.01	34.49	2,934,000	+0.77(+2.28%)
Nov 02, 2004	34.00	34.45	33.55	33.72	2,774,900	-0.04(-0.12%)
Nov 01, 2004	33.35	34.00	33.17	33.76	2,678,900	+0.26(+0.78%)
Oct 29, 2004	32.75	33.90	32.70	33.50	4,320,100	-0.21(-0.62%)
Oct 28, 2004	34.73	35.25	33.30	33.71	5,344,700	-1.58(-4.48%)
Oct 27, 2004	33.93	36.43	33.87	35.29	19,637,300	+7.10(+25.19%)
Oct 26, 2004	27.74	28.57	27.73	28.19	6,014,600	+0.93(+3.41%)
Oct 25, 2004	26.62	27.55	26.62	27.26	1,851,500	+0.61(+2.29%)
Oct 22, 2004	28.18	28.40	26.58	26.65	2,323,200	-1.03(-3.72%)
Oct 21, 2004	26.83	28.00	26.83	27.68	2,792,300	+1.07(+4.02%)
Oct 20, 2004	27.45	27.50	26.53	26.61	3,878,100	-1.40(-5.00%)
Oct 19, 2004	28.53	28.84	27.89	28.01	2,138,100	-0.17(-0.60%)
Oct 18, 2004	27.85	28.45	27.57	28.18	2,245,000	+0.18(+0.64%)
Oct 15, 2004	28.14	28.48	27.70	28.00	2,365,600	+0.10(+0.36%)
Oct 14, 2004	28.56	28.62	27.69	27.90	2,444,500	-0.42(-1.48%)
Oct 13, 2004	29.20	29.28	28.12	28.32	3,984,900	+0.03(+0.11%)
Oct 12, 2004	27.64	28.90	27.58	28.29	3,649,200	-0.13(-0.46%)
Oct 11, 2004	27.36	28.48	27.20	28.42	2,494,600	+0.96(+3.50%)
Oct 08, 2004	28.14	28.80	27.05	27.46	3,514,200	-1.41(-4.88%)
Oct 07, 2004	28.56	29.53	28.50	28.87	5,078,000	+0.27(+0.94%)
Oct 06, 2004	27.15	28.70	26.67	28.60	4,164,100	+1.38(+5.07%)
Oct 05, 2004	27.24	27.68	26.84	27.22	3,278,600	+0.01(+0.04%)
Oct 04, 2004	26.66	27.53	26.66	27.21	5,173,400	+1.03(+3.93%)
Oct 01, 2004	25.24	26.39	24.98	26.18	4,726,300	+0.69(+2.71%)
Sep 30, 2004	25.64	26.12	25.25	25.49	2,994,700	-0.06(-0.23%)
Sep 29, 2004	24.55	25.79	24.42	25.55	4,113,700	+1.06(+4.33%)
Sep 28, 2004	24.19	24.86	23.83	24.49	3,852,400	+0.49(+2.04%)
Sep 27, 2004	25.45	25.71	23.91	24.00	4,867,600	-1.53(-5.99%)
Sep 24, 2004	25.77	26.32	25.42	25.53	3,098,400	-0.29(-1.12%)
Sep 23, 2004	25.26	26.01	24.90	25.82	4,434,300	+0.79(+3.16%)
Sep 22, 2004	25.93	26.80	24.80	25.03	4,904,800	-1.17(-4.47%)
Sep 21, 2004	26.35	26.75	25.90	26.20	4,065,500	+0.15(+0.58%)
Sep 20, 2004	25.32	26.68	25.10	26.05	6,477,300	+0.74(+2.92%)
Sep 17, 2004	25.06	26.15	24.66	25.31	5,159,800	-0.26(-1.02%)
Sep 16, 2004	24.59	26.38	24.55	25.57	7,116,000	+1.15(+4.71%)
Sep 15, 2004	25.24	25.40	24.40	24.42	5,936,400	-1.04(-4.08%)
Sep 14, 2004	23.17	25.56	23.04	25.46	6,941,700	+2.38(+10.31%)
Sep 13, 2004	22.75	23.50	22.56	23.08	4,792,200	+0.85(+3.85%)
Sep 10, 2004	21.49	22.43	21.24	22.23	3,640,600	+1.02(+4.79%)
Sep 09, 2004	19.81	21.39	19.43	21.21	11,230,300	-0.08(-0.38%)
Sep 08, 2004	20.91	21.80	20.80	21.29	2,985,700	+0.43(+2.06%)
Sep 07, 2004	21.12	21.36	20.63	20.86	1,770,749	+0.03(+0.14%)
Sep 03, 2004	21.35	21.46	20.70	20.83	2,240,400	-0.66(-3.07%)
Sep 02, 2004	20.92	21.62	20.77	21.49	2,771,600	+0.55(+2.63%)
Sep 01, 2004	20.69	21.18	20.53	20.94	2,759,600	+0.11(+0.53%)
Aug 31, 2004	21.48	21.48	20.40	20.83	2,993,100	-0.37(-1.75%)
Aug 30, 2004	21.14	21.75	21.11	21.20	2,586,100	-0.20(-0.93%)
Aug 27, 2004	21.61	21.88	21.13	21.40	3,371,000	-0.09(-0.42%)
Aug 26, 2004	22.01	22.66	21.30	21.49	8,536,100	-1.50(-6.52%)
Aug 25, 2004	20.92	23.18	20.71	22.99	14,160,800	+3.14(+15.82%)
Aug 24, 2004	20.21	20.44	19.69	19.85	3,000,100	-0.35(-1.73%)
Aug 23, 2004	20.80	20.95	20.10	20.20	2,478,400	-0.23(-1.13%)
Aug 20, 2004	20.09	20.54	20.02	20.43	2,783,800	+0.34(+1.69%)
Aug 19, 2004	20.97	21.09	19.94	20.09	6,360,200	-0.15(-0.74%)
Aug 18, 2004	19.87	20.49	19.61	20.24	4,245,958	-0.04(-0.20%)
Aug 17, 2004	20.39	20.90	20.03	20.28	4,541,600	+0.05(+0.23%)
Aug 16, 2004	19.68	20.62	19.31	20.23	6,400,100	+0.45(+2.29%)
Aug 13, 2004	20.54	21.15	18.88	19.78	16,736,000	-1.42(-6.70%)
Aug 12, 2004	21.64	22.23	21.10	21.20	5,138,400	-0.21(-0.98%)
Aug 11, 2004	21.45	21.83	20.47	21.41	7,281,000	-0.23(-1.06%)
Aug 10, 2004	23.45	23.88	20.38	21.64	19,528,900	-1.91(-8.11%)
Aug 09, 2004	24.33	25.83	23.40	23.55	3,145,600	-0.57(-2.36%)
Aug 06, 2004	23.80	24.37	23.15	24.12	5,451,700	-0.26(-1.07%)
Aug 05, 2004	25.47	25.64	24.25	24.38	2,972,600	-0.72(-2.87%)
Aug 04, 2004	25.02	25.46	24.65	25.10	5,930,300	-0.63(-2.45%)
Aug 03, 2004	27.12	27.25	25.65	25.73	5,413,074	-1.82(-6.61%)

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.