Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	41.85	41.85	40.83	41.54	4,256,931	-0.20(-0.47%)
May 27, 2005	41.56	42.01	41.22	41.74	1,628,969	+0.17(+0.42%)
May 26, 2005	41.30	41.59	40.75	41.56	2,586,009	+0.68(+1.67%)
May 25, 2005	40.67	40.93	40.19	40.88	2,240,315	+0.22(+0.53%)
May 24, 2005	40.48	40.79	40.36	40.67	2,151,580	+0.09(+0.21%)
May 23, 2005	39.60	40.84	39.57	40.58	3,336,185	+1.09(+2.77%)
May 20, 2005	39.06	39.91	38.05	39.49	8,696,852	-0.51(-1.29%)
May 19, 2005	41.09	41.30	39.59	40.00	5,283,248	-1.11(-2.70%)
May 18, 2005	41.52	41.81	40.70	41.11	7,704,483	-1.64(-3.83%)
May 17, 2005	42.40	42.75	41.99	42.75	2,384,665	+0.35(+0.82%)
May 16, 2005	41.44	42.51	41.29	42.40	1,615,307	+1.20(+2.92%)
May 13, 2005	41.37	41.88	40.46	41.20	1,741,440	-0.17(-0.42%)
May 12, 2005	42.43	42.68	41.12	41.37	2,744,849	-1.14(-2.68%)
May 11, 2005	42.02	42.51	41.69	42.51	1,381,118	+0.59(+1.42%)
May 10, 2005	42.03	42.21	41.77	41.91	1,503,250	-0.17(-0.40%)
May 09, 2005	41.59	42.28	41.52	42.08	1,125,539	+0.75(+1.81%)
May 06, 2005	41.87	42.21	41.29	41.33	1,466,955	-0.44(-1.06%)
May 05, 2005	41.65	42.38	41.30	41.77	2,627,547	+0.46(+1.10%)
May 04, 2005	40.62	41.57	40.37	41.32	2,158,895	+0.74(+1.82%)
May 03, 2005	39.77	40.72	39.77	40.58	1,778,424	+0.80(+2.02%)
May 02, 2005	39.27	39.99	39.27	39.77	1,909,250	+0.68(+1.74%)
Apr 29, 2005	39.72	39.83	37.83	39.09	2,728,841	-0.49(-1.23%)
Apr 28, 2005	40.11	40.25	39.41	39.58	1,342,340	-0.53(-1.32%)
Apr 27, 2005	39.46	40.68	39.46	40.11	1,641,941	+0.65(+1.65%)
Apr 26, 2005	39.78	40.24	39.35	39.46	1,571,422	-0.48(-1.20%)
Apr 25, 2005	39.65	40.51	39.64	39.93	1,655,327	+0.46(+1.18%)
Apr 22, 2005	40.42	40.42	39.02	39.47	1,380,428	-1.09(-2.70%)
Apr 21, 2005	39.82	40.64	39.72	40.56	847,191	+1.14(+2.90%)
Apr 20, 2005	40.80	40.81	39.22	39.42	1,212,618	-1.25(-3.06%)
Apr 19, 2005	40.42	40.98	40.24	40.67	1,296,109	+0.49(+1.21%)
Apr 18, 2005	39.49	40.46	39.49	40.18	1,690,241	+0.70(+1.76%)
Apr 15, 2005	40.77	40.79	38.60	39.49	3,480,811	-1.43(-3.49%)
Apr 14, 2005	41.88	41.98	40.74	40.91	1,729,710	-0.88(-2.12%)
Apr 13, 2005	43.05	43.44	41.52	41.80	3,901,301	-1.23(-2.86%)
Apr 12, 2005	43.33	43.46	42.21	43.03	1,591,018	-0.12(-0.27%)
Apr 11, 2005	42.94	43.33	42.83	43.14	1,321,088	+0.38(+0.90%)
Apr 08, 2005	42.53	43.08	42.25	42.76	1,427,349	+0.16(+0.37%)
Apr 07, 2005	42.75	42.98	41.80	42.60	2,137,228	+0.02(+0.05%)
Apr 06, 2005	42.79	42.87	42.21	42.58	1,510,978	+0.11(+0.26%)
Apr 05, 2005	42.03	42.91	41.99	42.47	1,653,395	+0.82(+1.97%)
Apr 04, 2005	41.17	41.88	40.84	41.65	1,746,960	+0.67(+1.64%)
Apr 01, 2005	41.48	41.65	40.62	40.98	1,910,354	-0.50(-1.21%)
Mar 31, 2005	41.09	41.61	40.80	41.48	1,510,288	+0.54(+1.31%)
Mar 30, 2005	40.56	41.08	40.32	40.94	961,456	+0.40(+0.98%)
Mar 29, 2005	40.47	41.07	40.22	40.54	2,927,425	+0.80(+2.01%)
Mar 28, 2005	39.31	40.14	39.31	39.75	1,335,992	+0.52(+1.33%)
Mar 24, 2005	38.70	39.39	38.70	39.22	1,117,535	+0.60(+1.56%)
Mar 23, 2005	39.10	39.20	38.51	38.62	990,022	-0.75(-1.91%)
Mar 22, 2005	39.64	40.24	39.27	39.38	1,574,872	-0.11(-0.28%)
Mar 21, 2005	40.22	40.25	39.30	39.49	1,871,575	-0.64(-1.59%)
Mar 18, 2005	41.09	41.11	40.01	40.12	1,366,628	-0.75(-1.83%)
Mar 17, 2005	40.67	41.45	40.63	40.87	1,152,174	+0.20(+0.48%)
Mar 16, 2005	40.98	41.25	40.64	40.67	915,363	-0.30(-0.74%)
Mar 15, 2005	41.09	41.28	40.85	40.98	1,089,521	+0.03(+0.07%)
Mar 14, 2005	41.85	42.28	40.46	40.95	1,344,686	-0.72(-1.72%)
Mar 11, 2005	41.30	41.75	41.16	41.67	1,757,310	+0.54(+1.32%)
Mar 10, 2005	40.94	41.20	40.30	41.12	1,802,575	+0.33(+0.82%)
Mar 09, 2005	40.91	41.29	40.51	40.79	947,656	-0.27(-0.65%)
Mar 08, 2005	41.14	41.63	40.67	41.06	1,184,880	-0.01(-0.04%)
Mar 07, 2005	41.29	41.60	40.98	41.07	940,203	-0.07(-0.18%)
Mar 04, 2005	40.83	41.41	40.70	41.14	1,961,552	+0.79(+1.96%)
Mar 03, 2005	42.46	42.47	40.14	40.35	4,321,654	-0.64(-1.56%)
Mar 02, 2005	40.70	41.43	40.63	40.99	2,615,403	+0.62(+1.53%)
Mar 01, 2005	38.91	40.46	38.91	40.38	1,829,899	+1.46(+3.76%)
Feb 28, 2005	39.30	39.49	38.57	38.91	1,202,958	-0.38(-0.98%)
Feb 25, 2005	39.31	39.49	38.96	39.30	1,005,478	-0.07(-0.17%)
Feb 24, 2005	38.63	39.38	38.13	39.36	1,180,878	+0.73(+1.89%)
Feb 23, 2005	38.41	38.98	38.18	38.63	1,212,204	+0.55(+1.45%)
Feb 22, 2005	38.59	39.01	37.96	38.08	1,681,547	-1.09(-2.78%)
Feb 18, 2005	39.29	39.78	38.77	39.17	2,344,230	+0.12(+0.32%)
Feb 17, 2005	38.19	39.33	38.17	39.04	3,392,904	+0.86(+2.24%)
Feb 16, 2005	39.27	39.27	37.10	38.19	7,889,681	-1.16(-2.95%)
Feb 15, 2005	39.70	39.91	39.05	39.35	2,239,487	-0.35(-0.88%)
Feb 14, 2005	39.66	39.89	39.39	39.70	1,246,015	+0.04(+0.09%)
Feb 11, 2005	39.61	40.17	39.53	39.66	1,262,713	+0.05(+0.13%)
Feb 10, 2005	40.18	40.18	39.23	39.61	2,098,450	-0.57(-1.42%)
Feb 09, 2005	40.20	40.47	39.46	40.18	2,948,539	-0.02(-0.05%)
Feb 08, 2005	39.89	40.40	39.85	40.20	4,329,658	-0.55(-1.35%)
Feb 07, 2005	39.82	41.33	39.82	40.75	3,656,624	+0.98(+2.46%)
Feb 04, 2005	39.50	40.07	39.06	39.77	3,513,103	-0.08(-0.20%)
Feb 03, 2005	37.36	39.85	37.04	39.85	8,499,924	+3.74(+10.35%)
Feb 02, 2005	36.52	36.59	36.04	36.12	1,751,514	-0.20(-0.56%)
Feb 01, 2005	36.41	36.88	36.20	36.32	2,094,448	+0.00(+0.00%)
Jan 31, 2005	36.18	36.62	36.05	36.32	1,824,379	+0.14(+0.38%)
Jan 28, 2005	36.09	36.35	35.74	36.18	1,644,425	+0.12(+0.34%)
Jan 27, 2005	36.14	36.38	35.89	36.06	1,084,001	+0.05(+0.14%)
Jan 26, 2005	35.94	36.12	35.78	36.01	1,263,541	+0.11(+0.30%)
Jan 25, 2005	35.99	36.54	35.83	35.90	1,453,017	-0.09(-0.24%)
Jan 24, 2005	36.56	36.78	35.71	35.99	1,833,349	-0.48(-1.31%)
Jan 21, 2005	37.44	37.57	36.35	36.46	2,054,151	-0.83(-2.23%)
Jan 20, 2005	37.68	37.93	37.17	37.30	2,354,305	-0.48(-1.27%)
Jan 19, 2005	36.88	38.43	36.88	37.77	3,580,172	+1.27(+3.47%)
Jan 18, 2005	36.47	36.81	36.27	36.51	1,135,614	+0.04(+0.10%)
Jan 14, 2005	35.96	36.76	35.91	36.47	1,751,928	+0.51(+1.43%)
Jan 13, 2005	35.98	36.18	35.62	35.96	1,411,341	-0.02(-0.06%)
Jan 12, 2005	36.26	36.41	35.32	35.98	2,574,693	-0.28(-0.78%)
Jan 11, 2005	35.93	36.39	35.80	36.26	1,751,238	+0.33(+0.91%)
Jan 10, 2005	35.76	36.32	35.51	35.93	2,564,205	+0.07(+0.18%)
Jan 07, 2005	36.25	36.41	35.86	35.87	3,948,635	-0.45(-1.24%)
Jan 06, 2005	34.06	36.91	34.02	36.32	9,279,494	+1.92(+5.58%)
Jan 05, 2005	34.26	34.84	34.20	34.40	2,901,618	+0.14(+0.40%)
Jan 04, 2005	33.90	34.51	33.82	34.26	3,244,966	+0.70(+2.09%)
Jan 03, 2005	34.23	34.42	33.20	33.56	2,162,759	-0.46(-1.36%)
Dec 31, 2004	34.17	34.33	33.99	34.02	838,772	-0.10(-0.30%)
Dec 30, 2004	33.85	34.24	33.85	34.12	1,103,735	+0.14(+0.41%)
Dec 29, 2004	33.84	34.38	33.84	33.99	1,899,590	-0.15(-0.45%)
Dec 28, 2004	33.88	34.14	33.73	34.14	766,874	+0.52(+1.55%)
Dec 27, 2004	33.70	34.25	33.50	33.62	1,262,713	-0.05(-0.15%)
Dec 23, 2004	33.37	34.02	33.34	33.67	2,690,062	+1.14(+3.52%)
Dec 22, 2004	32.33	32.88	32.08	32.52	1,613,513	+0.12(+0.38%)
Dec 21, 2004	31.59	32.54	31.57	32.40	1,434,801	+0.88(+2.78%)
Dec 20, 2004	32.43	32.52	31.23	31.52	2,240,591	-0.51(-1.58%)
Dec 17, 2004	32.06	32.40	32.00	32.03	1,922,222	-0.18(-0.56%)
Dec 16, 2004	32.61	32.70	32.06	32.21	1,763,796	-0.59(-1.81%)
Dec 15, 2004	32.52	33.01	32.26	32.80	1,546,030	+0.28(+0.87%)
Dec 14, 2004	31.77	32.68	31.75	32.52	2,135,020	+0.75(+2.35%)
Dec 13, 2004	32.60	32.60	31.26	31.77	4,612,423	-0.83(-2.53%)
Dec 10, 2004	33.15	33.32	32.57	32.60	1,947,890	-0.70(-2.09%)
Dec 09, 2004	33.33	33.53	33.06	33.30	2,683,990	-0.53(-1.56%)
Dec 08, 2004	32.90	34.17	32.90	33.83	2,978,071	+0.97(+2.96%)
Dec 07, 2004	32.44	33.51	32.44	32.85	2,101,072	+0.43(+1.34%)
Dec 06, 2004	32.66	32.79	32.28	32.42	2,314,422	-0.25(-0.75%)
Dec 03, 2004	32.47	32.95	32.24	32.67	2,540,745	+0.13(+0.40%)
Dec 02, 2004	32.51	33.12	31.49	32.54	8,417,261	-1.18(-3.50%)
Dec 01, 2004	33.04	34.31	33.04	33.72	3,355,781	+0.71(+2.15%)
Nov 30, 2004	33.80	33.80	32.52	33.01	2,936,119	-0.87(-2.57%)
Nov 29, 2004	34.06	34.25	33.37	33.88	2,790,803	+0.20(+0.58%)
Nov 26, 2004	33.51	33.77	33.43	33.68	416,212	+0.30(+0.91%)
Nov 24, 2004	33.80	33.85	32.98	33.38	1,438,389	-0.10(-0.30%)
Nov 23, 2004	33.12	33.95	33.04	33.48	3,718,725	+1.28(+3.96%)
Nov 22, 2004	31.27	32.37	30.87	32.20	2,530,670	+0.82(+2.61%)
Nov 19, 2004	31.59	31.88	31.25	31.38	2,781,419	-0.59(-1.86%)
Nov 18, 2004	32.18	32.40	31.98	31.98	1,779,804	-0.20(-0.63%)
Nov 17, 2004	32.07	32.88	31.98	32.18	2,435,035	+0.24(+0.75%)
Nov 16, 2004	32.59	32.60	31.75	31.94	2,524,736	-0.67(-2.07%)
Nov 15, 2004	32.43	32.85	32.24	32.62	3,184,107	+0.24(+0.74%)
Nov 12, 2004	31.99	32.52	31.88	32.38	2,539,503	+0.68(+2.15%)
Nov 11, 2004	31.34	31.78	30.99	31.70	3,236,548	+0.36(+1.13%)
Nov 10, 2004	30.83	31.93	30.83	31.34	5,539,930	+0.91(+2.98%)
Nov 09, 2004	29.79	30.76	29.77	30.43	5,338,448	-0.12(-0.38%)
Nov 08, 2004	30.72	31.12	30.48	30.55	2,117,908	-0.37(-1.20%)
Nov 05, 2004	31.12	31.18	30.45	30.92	3,065,288	+0.36(+1.19%)
Nov 04, 2004	29.96	30.65	29.39	30.56	7,497,757	+2.17(+7.66%)
Nov 03, 2004	28.84	28.88	27.91	28.38	2,543,505	+0.04(+0.15%)
Nov 02, 2004	28.37	28.60	28.11	28.34	1,723,224	+0.01(+0.05%)
Nov 01, 2004	28.30	28.49	28.12	28.33	1,642,079	-0.07(-0.23%)
Oct 29, 2004	28.62	28.94	28.20	28.39	2,346,991	+0.09(+0.33%)
Oct 28, 2004	27.97	28.68	27.97	28.30	2,003,643	+0.33(+1.19%)
Oct 27, 2004	26.96	28.06	26.96	27.96	2,372,245	+1.04(+3.85%)
Oct 26, 2004	26.74	27.16	26.63	26.93	2,343,126	+0.21(+0.79%)
Oct 25, 2004	26.72	26.75	26.31	26.72	1,411,755	+0.01(+0.03%)
Oct 22, 2004	27.06	27.22	26.59	26.71	1,686,929	-0.35(-1.29%)
Oct 21, 2004	26.67	27.13	26.56	27.06	2,412,403	+0.38(+1.44%)
Oct 20, 2004	26.74	26.96	26.56	26.67	1,645,805	-0.17(-0.65%)
Oct 19, 2004	26.99	27.33	26.85	26.85	1,705,974	-0.18(-0.67%)
Oct 18, 2004	26.52	27.07	26.44	27.03	1,995,087	+0.58(+2.19%)
Oct 15, 2004	26.90	27.21	26.39	26.45	3,175,965	-0.25(-0.95%)
Oct 14, 2004	26.48	26.84	26.30	26.70	2,452,838	+0.22(+0.85%)
Oct 13, 2004	26.32	26.54	26.23	26.48	1,810,717	+0.28(+1.05%)
Oct 12, 2004	26.72	26.78	26.01	26.20	4,068,007	-0.81(-3.00%)
Oct 11, 2004	26.45	27.14	26.45	27.01	2,939,983	+0.51(+1.94%)
Oct 08, 2004	25.47	26.80	25.47	26.50	4,586,202	+1.07(+4.22%)
Oct 07, 2004	25.04	26.00	25.00	25.43	7,870,085	+2.24(+9.66%)
Oct 06, 2004	23.41	23.41	22.90	23.19	2,484,302	-0.14(-0.62%)
Oct 05, 2004	23.47	23.57	23.26	23.33	1,002,580	-0.14(-0.59%)
Oct 04, 2004	23.26	23.70	23.23	23.47	1,476,063	+0.51(+2.24%)
Oct 01, 2004	22.91	23.21	22.84	22.96	893,559	+0.13(+0.57%)
Sep 30, 2004	22.65	22.98	22.52	22.83	1,862,053	-0.38(-1.65%)
Sep 29, 2004	22.72	23.23	22.59	23.21	1,483,791	+0.49(+2.17%)
Sep 28, 2004	22.46	22.80	22.32	22.72	1,282,033	+0.00(+0.00%)
Sep 27, 2004	23.18	23.18	22.62	22.72	1,731,228	-0.46(-1.97%)
Sep 24, 2004	23.60	23.60	23.04	23.17	1,474,545	-0.30(-1.27%)
Sep 23, 2004	23.41	23.75	23.08	23.47	1,049,363	-0.01(-0.03%)
Sep 22, 2004	23.70	23.85	23.46	23.48	1,168,458	-0.57(-2.38%)
Sep 21, 2004	23.91	24.20	23.88	24.05	1,087,175	+0.32(+1.34%)
Sep 20, 2004	23.95	23.99	23.62	23.73	1,277,479	-0.45(-1.86%)
Sep 17, 2004	24.35	24.46	24.11	24.18	1,994,397	-0.02(-0.09%)
Sep 16, 2004	23.70	24.34	23.70	24.20	2,468,570	+0.51(+2.14%)
Sep 15, 2004	23.62	23.77	23.20	23.70	1,868,815	+0.10(+0.43%)
Sep 14, 2004	23.42	23.62	22.99	23.59	1,158,108	+0.17(+0.74%)
Sep 13, 2004	23.26	23.81	23.25	23.42	1,567,282	+0.11(+0.47%)
Sep 10, 2004	22.54	23.45	22.48	23.31	1,764,486	+0.88(+3.91%)
Sep 09, 2004	22.72	22.79	21.85	22.43	1,894,484	-0.24(-1.05%)
Sep 08, 2004	22.80	23.41	22.64	22.67	2,044,215	-0.30(-1.32%)
Sep 07, 2004	23.01	23.33	22.64	22.98	2,256,324	+0.47(+2.09%)
Sep 03, 2004	22.30	22.83	22.10	22.51	2,526,392	+0.05(+0.23%)
Sep 02, 2004	21.31	22.62	21.12	22.46	5,276,210	+1.99(+9.74%)
Sep 01, 2004	20.29	20.46	20.07	20.46	2,280,750	+0.17(+0.86%)
Aug 31, 2004	20.92	21.02	19.87	20.29	3,824,158	-0.63(-3.01%)
Aug 30, 2004	21.17	21.17	20.78	20.92	1,539,406	-0.25(-1.16%)
Aug 27, 2004	21.30	21.38	21.04	21.17	1,658,639	-0.17(-0.78%)
Aug 26, 2004	21.25	21.51	21.05	21.33	1,714,944	-0.05(-0.24%)
Aug 25, 2004	21.56	21.68	21.09	21.38	2,344,506	-0.22(-1.04%)
Aug 24, 2004	21.56	21.94	21.30	21.61	2,102,866	-0.37(-1.68%)
Aug 23, 2004	22.05	22.12	21.75	21.98	1,314,187	-0.11(-0.49%)
Aug 20, 2004	21.57	22.22	21.46	22.09	1,547,962	+0.33(+1.53%)
Aug 19, 2004	21.97	22.03	21.65	21.75	1,132,440	-0.25(-1.15%)
Aug 18, 2004	21.45	22.07	21.27	22.01	1,848,943	+0.51(+2.39%)
Aug 17, 2004	21.73	22.11	21.49	21.49	2,246,939	-0.14(-0.64%)
Aug 16, 2004	20.96	21.70	20.96	21.63	2,107,420	+0.67(+3.18%)
Aug 13, 2004	20.69	21.02	20.69	20.96	2,378,179	+0.30(+1.44%)
Aug 12, 2004	20.93	21.49	20.66	20.67	4,870,623	-0.58(-2.73%)
Aug 11, 2004	21.52	21.99	21.04	21.25	13,426,852	-3.00(-12.37%)
Aug 10, 2004	24.28	24.49	23.52	24.25	2,746,919	-0.01(-0.06%)
Aug 09, 2004	23.84	24.33	23.82	24.26	1,787,947	+0.59(+2.48%)
Aug 06, 2004	23.77	24.18	22.87	23.67	2,638,174	-0.28(-1.18%)
Aug 05, 2004	25.44	25.45	23.91	23.96	7,646,799	-2.00(-7.70%)
Aug 04, 2004	26.59	26.60	25.42	25.96	2,712,556	-0.83(-3.08%)
Aug 03, 2004	27.28	27.37	26.54	26.78	1,895,864	-0.09(-0.35%)
Aug 02, 2004	26.72	27.17	26.55	26.88	2,040,075	+0.15(+0.57%)
Jul 30, 2004	26.45	26.82	26.43	26.72	1,704,318	+0.19(+0.71%)
Jul 29, 2004	25.90	26.74	25.83	26.54	2,103,970	+0.64(+2.49%)
Jul 28, 2004	25.80	26.12	25.29	25.89	1,777,320	-0.14(-0.53%)
Jul 27, 2004	25.07	26.25	25.07	26.03	1,706,388	+1.25(+5.03%)
Jul 26, 2004	24.85	25.24	24.67	24.78	998,716	+0.03(+0.12%)
Jul 23, 2004	25.00	25.20	24.60	24.75	1,428,591	-0.56(-2.20%)
Jul 22, 2004	24.78	25.63	24.24	25.31	2,134,606	+0.51(+2.04%)
Jul 21, 2004	25.64	25.71	24.80	24.80	1,890,896	-0.76(-2.98%)
Jul 20, 2004	24.77	25.64	24.71	25.56	2,267,916	+1.18(+4.84%)
Jul 19, 2004	25.00	25.00	24.23	24.38	3,384,072	-0.69(-2.75%)
Jul 16, 2004	25.52	25.54	24.55	25.07	4,001,766	-0.45(-1.76%)
Jul 15, 2004	26.27	26.38	25.46	25.52	2,581,869	-0.75(-2.84%)
Jul 14, 2004	26.83	26.85	26.22	26.27	1,517,464	-0.57(-2.11%)
Jul 13, 2004	26.67	26.90	26.56	26.83	1,286,311	+0.16(+0.60%)
Jul 12, 2004	26.39	26.78	26.37	26.67	1,047,431	+0.14(+0.52%)
Jul 09, 2004	26.80	26.80	26.04	26.54	2,326,842	-0.28(-1.03%)
Jul 08, 2004	26.45	26.96	26.20	26.81	3,326,525	-0.43(-1.57%)
Jul 07, 2004	27.35	27.54	27.22	27.24	2,257,566	-0.04(-0.16%)
Jul 06, 2004	27.17	27.87	26.96	27.28	1,883,168	+0.05(+0.19%)
Jul 02, 2004	27.62	27.62	26.87	27.23	1,585,222	-0.38(-1.36%)
Jul 01, 2004	28.04	28.04	27.14	27.61	2,348,509	-0.47(-1.68%)
Jun 30, 2004	27.64	28.17	27.46	28.08	1,766,280	+0.35(+1.25%)
Jun 29, 2004	28.12	28.12	27.27	27.73	2,568,207	-0.51(-1.80%)
Jun 28, 2004	28.38	28.59	28.11	28.24	1,536,508	-0.11(-0.38%)
Jun 25, 2004	28.31	28.47	28.14	28.35	1,380,980	+0.20(+0.69%)
Jun 24, 2004	27.64	28.51	27.59	28.15	2,962,615	+0.63(+2.29%)
Jun 23, 2004	27.79	27.84	27.39	27.52	2,387,563	-0.20(-0.71%)
Jun 22, 2004	27.64	27.75	27.36	27.72	1,651,601	+0.08(+0.29%)
Jun 21, 2004	27.44	27.80	27.06	27.64	1,761,312	+0.34(+1.25%)
Jun 18, 2004	27.03	27.54	27.03	27.30	1,674,923	+0.18(+0.67%)
Jun 17, 2004	26.91	27.23	26.75	27.12	1,177,152	+0.22(+0.81%)
Jun 16, 2004	26.88	27.17	26.74	26.90	1,122,227	+0.01(+0.05%)
Jun 15, 2004	26.83	27.07	26.78	26.88	1,221,175	+0.09(+0.35%)
Jun 14, 2004	27.01	27.15	26.68	26.79	1,693,002	-0.25(-0.91%)
Jun 10, 2004	26.65	27.13	26.60	27.04	2,524,736	+0.45(+1.69%)
Jun 09, 2004	26.96	27.10	26.37	26.59	1,733,298	-0.50(-1.85%)
Jun 08, 2004	26.91	27.23	26.80	27.09	1,371,044	+0.18(+0.67%)
Jun 07, 2004	26.47	26.96	26.47	26.91	1,763,382	+0.46(+1.73%)
Jun 04, 2004	27.01	27.12	26.45	26.45	2,037,453	-0.43(-1.59%)
Jun 03, 2004	26.30	27.22	26.04	26.88	2,856,078	+0.46(+1.76%)
Jun 02, 2004	26.45	26.48	25.99	26.41	2,543,919	+0.04(+0.14%)

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.