Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	51.29	51.30	50.60	50.70	2,753,800	-0.65(-1.27%)
Jul 28, 2005	51.50	51.75	51.14	51.35	4,266,100	+0.54(+1.06%)
Jul 27, 2005	50.31	50.95	50.28	50.81	4,500,300	+0.45(+0.89%)
Jul 26, 2005	50.55	50.69	50.20	50.36	4,866,400	-0.09(-0.18%)
Jul 25, 2005	51.35	51.63	50.20	50.45	5,075,300	-0.69(-1.35%)
Jul 22, 2005	51.67	51.87	51.01	51.14	4,087,100	-0.66(-1.27%)
Jul 21, 2005	52.10	52.34	51.68	51.80	3,681,000	-0.14(-0.27%)
Jul 20, 2005	51.25	51.98	50.89	51.94	4,108,100	+0.09(+0.17%)
Jul 19, 2005	51.90	52.60	51.49	51.85	3,208,600	+0.48(+0.93%)
Jul 18, 2005	51.71	51.80	51.21	51.37	1,689,000	-0.34(-0.66%)
Jul 15, 2005	51.84	52.00	51.38	51.71	2,380,000	+0.10(+0.19%)
Jul 14, 2005	51.55	51.99	51.13	51.61	3,603,900	+0.16(+0.31%)
Jul 13, 2005	51.33	51.53	51.10	51.45	2,385,000	+0.28(+0.55%)
Jul 12, 2005	51.69	51.70	51.11	51.17	2,989,200	-0.62(-1.20%)
Jul 11, 2005	51.90	51.90	51.37	51.79	2,360,800	+0.25(+0.49%)
Jul 08, 2005	50.85	51.77	50.67	51.54	2,812,500	+0.80(+1.58%)
Jul 07, 2005	50.10	50.76	49.66	50.74	3,222,000	+0.19(+0.38%)
Jul 06, 2005	51.56	51.89	50.35	50.55	2,885,400	-1.09(-2.11%)
Jul 05, 2005	51.39	52.09	51.10	51.64	2,598,300	+0.26(+0.51%)
Jul 01, 2005	51.40	51.99	51.28	51.38	2,160,900	+0.03(+0.06%)
Jun 30, 2005	52.33	52.50	51.12	51.35	5,781,000	-1.16(-2.21%)
Jun 29, 2005	53.00	53.00	52.25	52.51	3,045,100	-0.51(-0.96%)
Jun 28, 2005	51.79	53.17	51.60	53.02	3,608,800	+1.50(+2.91%)
Jun 27, 2005	51.76	51.88	51.10	51.52	3,222,400	-0.60(-1.15%)
Jun 24, 2005	52.38	52.66	51.40	52.12	7,309,800	-0.25(-0.48%)
Jun 23, 2005	52.97	53.25	52.32	52.37	3,269,900	-0.59(-1.11%)
Jun 22, 2005	52.99	53.39	52.96	52.96	2,831,800	+0.06(+0.11%)
Jun 21, 2005	53.15	53.25	52.76	52.90	2,837,900	-0.40(-0.75%)
Jun 20, 2005	52.71	53.39	52.56	53.30	3,178,500	+0.16(+0.30%)
Jun 17, 2005	53.30	53.34	52.54	53.14	4,775,800	+0.61(+1.16%)
Jun 16, 2005	52.18	52.66	52.15	52.53	3,605,900	+0.17(+0.32%)
Jun 15, 2005	52.94	53.10	52.04	52.36	4,613,500	-0.58(-1.10%)
Jun 14, 2005	53.25	53.51	52.79	52.94	3,012,500	+0.22(+0.42%)
Jun 13, 2005	52.25	53.37	51.97	52.72	4,187,600	+0.25(+0.49%)
Jun 10, 2005	52.88	52.88	51.87	52.47	9,227,300	-0.50(-0.95%)
Jun 09, 2005	52.93	53.12	52.62	52.97	2,120,800	-0.14(-0.26%)
Jun 08, 2005	53.58	53.67	52.93	53.11	2,051,900	-0.41(-0.76%)
Jun 07, 2005	53.50	54.06	53.49	53.52	2,243,200	+0.04(+0.07%)
Jun 06, 2005	53.12	53.70	53.03	53.48	1,135,900	+0.35(+0.66%)
Jun 03, 2005	53.30	53.45	53.01	53.12	1,741,400	-0.42(-0.78%)
Jun 02, 2005	53.62	53.66	53.25	53.55	1,159,800	-0.20(-0.37%)
Jun 01, 2005	53.46	54.02	53.27	53.74	1,811,100	+0.39(+0.74%)
May 31, 2005	53.74	53.74	53.23	53.35	2,067,400	-0.59(-1.09%)
May 27, 2005	53.81	54.00	53.67	53.94	1,011,900	+0.13(+0.24%)
May 26, 2005	53.75	53.88	53.23	53.81	1,980,200	+0.40(+0.74%)
May 25, 2005	53.34	53.50	53.17	53.41	1,535,200	-0.09(-0.16%)
May 24, 2005	53.57	53.67	53.02	53.50	2,338,600	-0.32(-0.59%)
May 23, 2005	52.58	54.00	52.51	53.82	2,547,200	+1.24(+2.37%)
May 20, 2005	52.73	52.73	52.01	52.58	1,697,200	+0.08(+0.14%)
May 19, 2005	52.71	52.72	52.16	52.50	1,946,300	-0.38(-0.71%)
May 18, 2005	52.29	52.98	52.26	52.88	2,911,800	+0.55(+1.05%)
May 17, 2005	51.27	52.41	51.03	52.33	2,360,900	+0.94(+1.82%)
May 16, 2005	50.70	51.50	50.59	51.39	1,587,100	+0.84(+1.66%)
May 13, 2005	51.10	51.31	50.02	50.55	2,071,400	-0.43(-0.84%)
May 12, 2005	52.11	52.11	50.98	50.98	2,757,100	-1.01(-1.93%)
May 11, 2005	50.91	52.06	50.91	51.98	2,114,200	+1.02(+1.99%)
May 10, 2005	51.38	51.49	50.70	50.97	1,565,000	-0.55(-1.06%)
May 09, 2005	51.01	51.55	50.92	51.52	2,045,100	+0.50(+0.98%)
May 06, 2005	51.25	51.48	50.92	51.02	2,598,600	-0.18(-0.35%)
May 05, 2005	51.06	51.45	50.91	51.20	1,694,300	+0.09(+0.18%)
May 04, 2005	50.70	51.25	50.31	51.10	2,195,700	+0.62(+1.24%)
May 03, 2005	50.52	50.90	50.25	50.48	2,726,200	-0.25(-0.49%)
May 02, 2005	50.95	51.10	50.36	50.73	1,681,300	-0.13(-0.26%)
Apr 29, 2005	50.30	50.96	50.02	50.86	2,096,500	+0.94(+1.88%)
Apr 28, 2005	50.34	50.81	49.85	49.92	2,190,600	-0.87(-1.71%)
Apr 27, 2005	50.53	50.96	50.01	50.79	1,918,900	+0.14(+0.29%)
Apr 26, 2005	51.00	51.33	50.60	50.65	1,571,400	-0.49(-0.96%)
Apr 25, 2005	51.14	51.47	50.86	51.13	1,512,500	+0.35(+0.70%)
Apr 22, 2005	51.20	51.40	50.17	50.78	1,868,700	-0.41(-0.81%)
Apr 21, 2005	50.00	51.20	49.98	51.20	2,545,900	+1.67(+3.38%)
Apr 20, 2005	50.50	50.59	49.45	49.52	3,125,400	+0.39(+0.78%)
Apr 19, 2005	49.30	49.48	48.90	49.13	3,048,500	+0.03(+0.07%)
Apr 18, 2005	48.88	49.31	48.42	49.10	2,498,500	+0.33(+0.67%)
Apr 15, 2005	49.83	50.02	48.70	48.77	3,153,000	-1.05(-2.11%)
Apr 14, 2005	50.41	51.08	49.80	49.83	2,439,500	-0.70(-1.39%)
Apr 13, 2005	51.04	51.41	50.38	50.52	1,623,400	-0.52(-1.01%)
Apr 12, 2005	50.28	51.12	49.73	51.04	1,981,600	+0.55(+1.10%)
Apr 11, 2005	50.71	50.71	50.13	50.48	998,000	+0.08(+0.16%)
Apr 08, 2005	50.84	51.00	50.41	50.41	1,128,600	-0.43(-0.85%)
Apr 07, 2005	50.38	50.91	50.10	50.84	1,632,400	+0.64(+1.28%)
Apr 06, 2005	50.02	50.35	49.96	50.20	1,399,500	+0.31(+0.63%)
Apr 05, 2005	49.85	49.99	49.60	49.88	2,531,200	-0.04(-0.09%)
Apr 04, 2005	50.17	50.25	49.66	49.92	2,435,600	-0.55(-1.08%)
Apr 01, 2005	51.07	51.09	50.10	50.47	2,007,100	-0.36(-0.71%)
Mar 31, 2005	51.15	51.38	50.69	50.83	1,830,600	-0.54(-1.04%)
Mar 30, 2005	50.70	51.45	50.53	51.37	1,473,400	+0.64(+1.25%)
Mar 29, 2005	50.96	51.50	50.62	50.73	1,729,600	-0.23(-0.45%)
Mar 28, 2005	51.09	51.47	50.88	50.96	1,541,200	-0.01(-0.01%)
Mar 24, 2005	51.17	51.42	50.88	50.97	1,361,800	+0.04(+0.07%)
Mar 23, 2005	51.45	51.53	50.87	50.93	1,979,500	-0.44(-0.86%)
Mar 22, 2005	51.92	52.17	51.37	51.37	1,690,700	-0.55(-1.05%)
Mar 21, 2005	52.00	52.25	51.80	51.91	1,654,700	+0.04(+0.08%)
Mar 18, 2005	51.66	52.35	51.00	51.88	4,589,600	+0.69(+1.35%)
Mar 17, 2005	51.00	51.48	50.84	51.19	1,862,800	+0.43(+0.85%)
Mar 16, 2005	51.16	51.42	50.53	50.76	2,421,700	-0.39(-0.77%)
Mar 15, 2005	51.50	52.10	51.15	51.15	1,892,600	-0.34(-0.66%)
Mar 14, 2005	50.72	51.66	50.68	51.49	1,949,900	+0.81(+1.60%)
Mar 11, 2005	50.95	51.06	50.50	50.68	1,724,600	-0.23(-0.46%)
Mar 10, 2005	50.58	51.06	50.44	50.91	1,282,300	+0.64(+1.28%)
Mar 09, 2005	51.13	51.23	50.20	50.27	1,899,000	-0.86(-1.68%)
Mar 08, 2005	50.71	51.45	50.68	51.13	1,732,000	+0.48(+0.95%)
Mar 07, 2005	50.58	51.32	50.52	50.65	1,511,600	+0.28(+0.56%)
Mar 04, 2005	50.34	50.73	50.06	50.37	2,168,300	+0.52(+1.03%)
Mar 03, 2005	49.98	50.15	49.34	49.85	1,786,300	+0.09(+0.18%)
Mar 02, 2005	49.51	50.23	49.51	49.77	1,605,700	-0.19(-0.37%)
Mar 01, 2005	49.94	50.30	49.80	49.95	1,634,500	+0.01(+0.02%)
Feb 28, 2005	50.25	50.54	49.84	49.94	1,620,500	-0.57(-1.13%)
Feb 25, 2005	50.21	50.66	49.98	50.51	1,188,000	+0.50(+1.00%)
Feb 24, 2005	49.95	50.07	49.35	50.01	1,561,800	+0.13(+0.27%)
Feb 23, 2005	49.79	50.16	49.51	49.88	2,188,700	+0.55(+1.13%)
Feb 22, 2005	50.20	50.34	49.32	49.32	2,463,200	-1.13(-2.25%)
Feb 18, 2005	50.75	50.75	50.25	50.45	1,647,700	-0.30(-0.58%)
Feb 17, 2005	51.35	51.53	50.66	50.75	1,921,000	-0.67(-1.31%)
Feb 16, 2005	51.16	51.55	51.08	51.42	2,065,500	+0.04(+0.08%)
Feb 15, 2005	50.66	51.41	50.48	51.38	2,554,600	+0.73(+1.45%)
Feb 14, 2005	50.45	50.72	50.30	50.65	1,316,300	-0.05(-0.10%)
Feb 11, 2005	51.12	51.38	50.55	50.70	3,042,400	-0.63(-1.23%)
Feb 10, 2005	50.24	51.48	50.24	51.33	2,268,300	+1.08(+2.15%)
Feb 09, 2005	50.38	50.41	49.97	50.25	1,831,900	-0.25(-0.50%)
Feb 08, 2005	49.88	50.65	49.67	50.50	1,826,900	+0.41(+0.82%)
Feb 07, 2005	50.73	50.75	49.81	50.09	1,884,700	-0.77(-1.51%)
Feb 04, 2005	50.10	50.86	50.00	50.86	2,370,500	+0.61(+1.21%)
Feb 03, 2005	49.81	50.26	49.55	50.25	1,704,400	+0.44(+0.87%)
Feb 02, 2005	49.73	49.91	49.02	49.81	3,283,900	-0.20(-0.39%)
Feb 01, 2005	50.20	50.26	49.86	50.01	2,570,400	-0.33(-0.66%)
Jan 31, 2005	51.01	51.12	50.02	50.34	2,611,600	-0.66(-1.29%)
Jan 28, 2005	51.09	51.47	50.52	51.00	2,239,400	-0.08(-0.16%)
Jan 27, 2005	50.17	51.33	49.75	51.08	2,639,300	+0.67(+1.33%)
Jan 26, 2005	49.88	50.52	49.76	50.41	2,269,700	+0.62(+1.25%)
Jan 25, 2005	49.69	50.48	49.51	49.79	2,165,500	+0.29(+0.59%)
Jan 24, 2005	50.14	50.16	49.47	49.50	1,980,800	-0.54(-1.08%)
Jan 21, 2005	50.38	50.82	49.85	50.04	3,079,400	+0.15(+0.30%)
Jan 20, 2005	50.40	50.77	49.55	49.89	2,931,000	-0.63(-1.26%)
Jan 19, 2005	51.00	51.17	50.42	50.52	1,446,000	-0.58(-1.13%)
Jan 18, 2005	50.27	51.30	50.25	51.10	2,007,900	+0.63(+1.25%)
Jan 14, 2005	50.30	51.17	50.30	50.47	1,502,600	+0.17(+0.34%)
Jan 13, 2005	50.97	51.05	50.10	50.30	1,692,000	-0.67(-1.31%)
Jan 12, 2005	50.12	51.12	50.01	50.97	2,893,000	+0.89(+1.78%)
Jan 11, 2005	49.60	50.38	49.60	50.08	1,747,300	+0.21(+0.42%)
Jan 10, 2005	49.92	50.52	49.68	49.87	1,908,900	-0.14(-0.28%)
Jan 07, 2005	50.62	50.75	49.66	50.01	1,838,400	-0.55(-1.08%)
Jan 06, 2005	50.40	51.01	50.36	50.55	1,971,400	+0.03(+0.06%)
Jan 05, 2005	51.06	51.38	50.40	50.52	2,377,100	-0.38(-0.75%)
Jan 04, 2005	51.50	51.81	50.91	50.91	2,379,700	-0.59(-1.16%)
Jan 03, 2005	51.61	52.16	51.33	51.50	2,348,800	-0.17(-0.34%)
Dec 31, 2004	51.73	51.98	51.52	51.67	961,800	-0.21(-0.40%)
Dec 30, 2004	52.17	52.38	51.88	51.88	911,400	-0.10(-0.19%)
Dec 29, 2004	52.59	52.59	51.63	51.98	1,168,700	-0.39(-0.74%)
Dec 28, 2004	52.48	52.60	52.15	52.37	1,235,300	+0.23(+0.45%)
Dec 27, 2004	52.88	53.14	52.13	52.13	1,769,800	-0.62(-1.18%)
Dec 23, 2004	52.70	53.02	52.70	52.76	1,652,200	+0.25(+0.49%)
Dec 22, 2004	51.70	52.60	51.63	52.51	1,885,300	+0.58(+1.12%)
Dec 21, 2004	51.83	52.26	51.65	51.92	2,357,800	+0.10(+0.20%)
Dec 20, 2004	52.25	52.48	51.76	51.82	1,796,000	-0.13(-0.25%)
Dec 17, 2004	51.00	52.17	50.92	51.95	4,106,700	+0.95(+1.86%)
Dec 16, 2004	50.95	51.20	50.76	51.00	2,863,100	-0.20(-0.39%)
Dec 15, 2004	51.35	51.70	51.00	51.20	2,651,800	-0.30(-0.58%)
Dec 14, 2004	51.44	51.67	51.27	51.50	2,111,100	+0.06(+0.13%)
Dec 13, 2004	50.84	51.52	50.54	51.44	2,581,000	+0.92(+1.82%)
Dec 10, 2004	50.12	50.63	49.99	50.52	2,477,500	+0.79(+1.59%)
Dec 09, 2004	49.09	49.85	48.76	49.73	2,759,700	+0.63(+1.28%)
Dec 08, 2004	48.33	49.40	48.33	49.09	2,321,700	+0.77(+1.59%)
Dec 07, 2004	49.00	49.26	48.33	48.33	2,102,300	-0.67(-1.38%)
Dec 06, 2004	49.22	49.30	48.88	49.00	1,468,400	-0.22(-0.44%)
Dec 03, 2004	49.35	49.48	48.99	49.22	1,783,600	-0.35(-0.71%)
Dec 02, 2004	49.55	49.99	49.34	49.56	2,674,800	-0.51(-1.02%)
Dec 01, 2004	49.00	50.09	48.65	50.08	3,216,900	+1.29(+2.63%)
Nov 30, 2004	48.55	48.84	48.40	48.79	2,015,400	+0.16(+0.34%)
Nov 29, 2004	48.62	48.88	48.13	48.62	3,071,700	+0.06(+0.12%)
Nov 26, 2004	48.67	48.77	48.50	48.56	821,200	-0.11(-0.22%)
Nov 24, 2004	48.73	48.92	48.44	48.67	1,646,700	+0.07(+0.14%)
Nov 23, 2004	48.62	48.70	48.26	48.60	2,526,100	-0.02(-0.03%)
Nov 22, 2004	48.70	48.73	48.46	48.62	1,844,200	-0.02(-0.03%)
Nov 19, 2004	48.83	48.94	48.48	48.63	1,829,000	-0.23(-0.47%)
Nov 18, 2004	48.88	48.98	48.61	48.86	1,480,300	+0.18(+0.37%)
Nov 17, 2004	48.88	49.09	48.51	48.68	1,944,800	-0.02(-0.04%)
Nov 16, 2004	48.99	48.99	48.54	48.70	1,350,300	-0.29(-0.59%)
Nov 15, 2004	48.92	49.08	48.65	48.99	1,402,700	+0.12(+0.24%)
Nov 12, 2004	48.70	48.97	48.67	48.88	2,190,600	+0.13(+0.28%)
Nov 11, 2004	49.12	49.12	48.70	48.74	2,665,000	-0.07(-0.14%)
Nov 10, 2004	48.92	49.10	48.66	48.81	1,870,700	+0.21(+0.42%)
Nov 09, 2004	48.60	48.90	48.45	48.60	1,830,400	+0.01(+0.02%)
Nov 08, 2004	48.62	48.70	48.38	48.59	1,540,300	-0.03(-0.06%)
Nov 05, 2004	48.00	48.75	47.90	48.62	2,403,200	+0.65(+1.35%)
Nov 04, 2004	47.49	48.01	47.28	47.98	1,917,900	+0.47(+0.99%)
Nov 03, 2004	47.27	47.88	47.27	47.51	2,583,600	+0.77(+1.65%)
Nov 02, 2004	47.40	47.52	46.63	46.73	2,838,900	-0.66(-1.40%)
Nov 01, 2004	46.50	47.48	46.41	47.40	2,692,400	+0.99(+2.13%)
Oct 29, 2004	46.12	46.55	45.88	46.41	1,831,400	+0.38(+0.81%)
Oct 28, 2004	46.40	46.52	45.90	46.03	2,557,800	-0.42(-0.89%)
Oct 27, 2004	46.20	46.70	45.98	46.45	2,219,600	+0.15(+0.32%)
Oct 26, 2004	45.83	46.33	45.65	46.30	1,733,900	+0.46(+1.01%)
Oct 25, 2004	45.45	46.24	45.42	45.84	2,070,200	+0.34(+0.74%)
Oct 22, 2004	45.52	45.72	45.27	45.50	1,987,000	-0.02(-0.04%)
Oct 21, 2004	44.95	45.75	44.70	45.52	2,746,700	+0.57(+1.27%)
Oct 20, 2004	45.02	45.64	44.24	44.95	3,781,900	-0.07(-0.17%)
Oct 19, 2004	44.98	45.78	44.66	45.02	2,437,800	+0.02(+0.06%)
Oct 18, 2004	45.73	45.73	44.44	45.00	3,093,100	-0.84(-1.82%)
Oct 15, 2004	45.36	45.96	45.34	45.84	1,809,700	+0.48(+1.06%)
Oct 14, 2004	45.27	45.71	44.92	45.35	1,717,600	+0.10(+0.23%)
Oct 13, 2004	46.40	46.72	44.80	45.25	2,227,900	-0.91(-1.97%)
Oct 12, 2004	46.00	46.35	45.84	46.16	1,182,700	+0.02(+0.05%)
Oct 11, 2004	46.43	46.47	46.09	46.13	974,400	-0.08(-0.17%)
Oct 08, 2004	46.17	46.52	46.01	46.22	1,511,100	+0.02(+0.03%)
Oct 07, 2004	46.67	46.74	46.09	46.20	1,365,800	-0.66(-1.41%)
Oct 06, 2004	46.88	46.90	46.37	46.86	1,455,800	-0.02(-0.04%)
Oct 05, 2004	47.09	47.09	46.84	46.88	1,086,700	-0.39(-0.84%)
Oct 04, 2004	47.62	48.20	47.20	47.27	1,648,000	-0.14(-0.30%)
Oct 01, 2004	46.95	47.63	46.85	47.41	1,759,100	+0.73(+1.55%)
Sep 30, 2004	46.30	46.91	46.30	46.69	2,030,200	+0.31(+0.68%)
Sep 29, 2004	46.13	46.60	45.91	46.38	1,236,400	+0.20(+0.43%)
Sep 28, 2004	45.79	46.38	45.48	46.17	1,886,500	+0.54(+1.18%)
Sep 27, 2004	46.04	46.10	45.58	45.63	1,689,100	-0.44(-0.94%)
Sep 24, 2004	46.25	46.37	46.02	46.07	1,615,000	-0.20(-0.43%)
Sep 23, 2004	46.75	46.78	46.05	46.27	1,577,800	-0.58(-1.25%)
Sep 22, 2004	47.58	47.59	46.73	46.85	1,571,400	-0.72(-1.51%)
Sep 21, 2004	47.62	47.73	47.37	47.58	1,347,500	+0.05(+0.11%)
Sep 20, 2004	47.73	47.83	47.38	47.52	1,657,200	-0.30(-0.63%)
Sep 17, 2004	47.85	48.00	47.58	47.83	1,987,800	+0.39(+0.82%)
Sep 16, 2004	47.21	47.62	47.13	47.44	1,492,900	+0.34(+0.73%)
Sep 15, 2004	47.20	47.38	47.05	47.09	2,081,100	-0.08(-0.18%)
Sep 14, 2004	47.29	47.45	47.12	47.17	1,430,900	-0.15(-0.31%)
Sep 13, 2004	47.48	47.88	47.28	47.32	1,836,300	+0.11(+0.23%)
Sep 10, 2004	47.17	47.29	46.85	47.21	1,127,700	+0.15(+0.32%)
Sep 09, 2004	47.48	47.48	46.98	47.06	1,540,700	-0.34(-0.72%)
Sep 08, 2004	47.45	47.62	47.33	47.40	1,636,700	-0.09(-0.19%)
Sep 07, 2004	47.50	47.66	47.25	47.49	2,075,700	+0.34(+0.73%)
Sep 03, 2004	47.83	47.85	47.08	47.15	2,125,000	-0.75(-1.57%)
Sep 02, 2004	46.97	47.95	46.90	47.90	1,304,500	+0.92(+1.96%)
Sep 01, 2004	46.95	47.22	46.58	46.98	1,487,700	+0.02(+0.04%)
Aug 31, 2004	46.69	46.95	46.28	46.95	1,179,400	+0.30(+0.64%)
Aug 30, 2004	46.60	47.12	46.60	46.66	1,080,300	-0.05(-0.11%)
Aug 27, 2004	46.79	46.98	46.66	46.70	816,200	-0.09(-0.18%)
Aug 26, 2004	46.98	47.09	46.54	46.79	1,066,400	-0.19(-0.39%)
Aug 25, 2004	46.91	47.17	46.56	46.98	1,484,300	+0.15(+0.32%)
Aug 24, 2004	46.85	47.16	46.52	46.83	2,302,800	+0.38(+0.81%)
Aug 23, 2004	46.98	47.01	46.38	46.45	1,952,900	-0.56(-1.19%)
Aug 20, 2004	46.17	47.09	46.17	47.01	1,481,600	+0.61(+1.33%)
Aug 19, 2004	46.40	46.48	46.02	46.40	1,598,500	-0.05(-0.12%)
Aug 18, 2004	45.78	46.46	45.59	46.45	1,943,800	+0.37(+0.79%)
Aug 17, 2004	46.49	46.65	45.95	46.09	1,435,500	-0.28(-0.60%)
Aug 16, 2004	45.44	46.37	45.30	46.37	1,512,400	+0.91(+1.99%)
Aug 13, 2004	45.66	45.73	45.20	45.46	1,350,000	+0.06(+0.14%)
Aug 12, 2004	45.58	45.85	45.34	45.40	1,721,500	-0.55(-1.20%)
Aug 11, 2004	45.42	46.20	45.03	45.95	1,636,000	+0.30(+0.67%)
Aug 10, 2004	45.00	45.70	44.95	45.64	1,514,300	+0.91(+2.02%)
Aug 09, 2004	45.00	45.28	44.58	44.73	1,455,200	-0.29(-0.64%)
Aug 06, 2004	45.30	45.50	44.90	45.02	2,508,100	-0.72(-1.56%)
Aug 05, 2004	46.64	46.84	45.64	45.74	1,679,800	-1.06(-2.26%)
Aug 04, 2004	46.50	47.00	46.42	46.80	1,319,600	+0.00(+0.01%)
Aug 03, 2004	46.69	47.22	46.41	46.80	2,090,900	-0.20(-0.41%)

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.