Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	30.75	31.39	30.74	31.23	6,065,952	+0.69(+2.25%)
Jul 28, 2005	30.11	30.58	30.00	30.54	6,867,313	+1.16(+3.96%)
Jul 27, 2005	29.08	29.40	29.00	29.38	3,393,341	+0.42(+1.45%)
Jul 26, 2005	28.92	29.07	28.80	28.96	2,052,666	+0.05(+0.17%)
Jul 25, 2005	29.09	29.19	28.81	28.91	1,625,979	-0.24(-0.83%)
Jul 22, 2005	29.00	29.23	28.84	29.15	2,435,374	+0.09(+0.32%)
Jul 21, 2005	29.43	29.43	28.95	29.06	3,587,867	-0.45(-1.51%)
Jul 20, 2005	29.44	29.73	29.31	29.50	2,294,554	-0.12(-0.41%)
Jul 19, 2005	29.58	29.72	29.33	29.63	2,452,148	+0.18(+0.63%)
Jul 18, 2005	29.42	29.55	29.29	29.44	1,885,064	+0.03(+0.10%)
Jul 15, 2005	29.23	29.46	29.23	29.41	2,606,500	+0.19(+0.66%)
Jul 14, 2005	29.19	29.41	29.13	29.22	3,012,184	+0.26(+0.91%)
Jul 13, 2005	28.91	29.05	28.82	28.96	3,265,772	-0.12(-0.41%)
Jul 12, 2005	29.03	29.19	28.85	29.08	4,037,390	+0.05(+0.17%)
Jul 11, 2005	28.59	29.07	28.50	29.03	5,452,633	+0.63(+2.22%)
Jul 08, 2005	28.52	28.53	28.12	28.40	6,077,793	-0.30(-1.04%)
Jul 07, 2005	28.16	28.70	27.99	28.70	3,209,670	+0.26(+0.92%)
Jul 06, 2005	28.46	28.62	28.41	28.43	2,444,114	-0.14(-0.50%)
Jul 05, 2005	27.98	28.64	27.95	28.58	2,824,707	+0.48(+1.72%)
Jul 01, 2005	28.11	28.20	28.01	28.09	2,067,749	+0.05(+0.18%)
Jun 30, 2005	28.31	28.41	28.04	28.04	5,563,710	-0.24(-0.85%)
Jun 29, 2005	27.76	28.31	27.75	28.28	5,181,848	+0.68(+2.47%)
Jun 28, 2005	27.38	27.62	27.14	27.60	2,149,083	+0.23(+0.86%)
Jun 27, 2005	27.01	27.49	26.94	27.37	2,887,857	+0.30(+1.10%)
Jun 24, 2005	27.15	27.36	27.06	27.07	1,945,536	-0.14(-0.52%)
Jun 23, 2005	27.49	27.50	27.15	27.21	2,183,760	-0.28(-1.01%)
Jun 22, 2005	27.56	27.70	27.37	27.49	2,955,236	-0.07(-0.26%)
Jun 21, 2005	27.60	27.70	27.49	27.56	1,523,782	-0.01(-0.05%)
Jun 20, 2005	27.50	27.66	27.36	27.58	1,608,077	-0.01(-0.05%)
Jun 17, 2005	27.82	27.83	27.55	27.59	3,411,525	-0.03(-0.10%)
Jun 16, 2005	27.75	27.75	27.55	27.62	1,709,427	-0.13(-0.46%)
Jun 15, 2005	27.81	27.84	27.50	27.75	1,962,311	+0.04(+0.15%)
Jun 14, 2005	27.56	27.87	27.53	27.70	2,346,146	+0.13(+0.49%)
Jun 13, 2005	27.70	27.77	27.50	27.57	2,574,220	-0.21(-0.74%)
Jun 10, 2005	27.87	27.87	27.66	27.77	4,832,407	-0.08(-0.28%)
Jun 09, 2005	27.42	27.89	27.32	27.85	4,597,285	+0.43(+1.58%)
Jun 08, 2005	27.47	27.55	27.33	27.42	5,106,293	+0.06(+0.23%)
Jun 07, 2005	27.21	27.56	27.11	27.36	2,670,214	+0.17(+0.63%)
Jun 06, 2005	27.23	27.31	27.11	27.18	3,114,522	-0.04(-0.16%)
Jun 03, 2005	27.21	27.37	27.09	27.23	3,177,954	+0.02(+0.08%)
Jun 02, 2005	27.07	27.27	26.94	27.21	3,009,224	+0.13(+0.50%)
Jun 01, 2005	26.89	27.16	26.89	27.07	2,780,163	+0.20(+0.74%)
May 31, 2005	27.14	27.14	26.86	26.87	3,510,621	-0.19(-0.71%)
May 27, 2005	27.11	27.16	26.95	27.06	1,893,945	+0.06(+0.21%)
May 26, 2005	26.89	27.09	26.83	27.01	2,381,104	+0.20(+0.74%)
May 25, 2005	26.86	26.92	26.69	26.81	3,211,361	-0.04(-0.13%)
May 24, 2005	26.92	27.09	26.79	26.84	4,293,797	+0.01(+0.05%)
May 23, 2005	26.78	27.09	26.63	26.83	3,367,264	+0.30(+1.12%)
May 20, 2005	26.90	26.90	26.49	26.53	3,938,295	-0.37(-1.37%)
May 19, 2005	26.79	26.95	26.66	26.90	3,650,171	+0.17(+0.64%)
May 18, 2005	26.90	27.07	26.67	26.73	8,683,871	-0.16(-0.61%)
May 17, 2005	26.55	26.96	26.38	26.89	3,267,887	+0.18(+0.69%)
May 16, 2005	26.40	26.73	26.11	26.71	2,669,086	+0.27(+1.02%)
May 13, 2005	26.96	26.96	26.25	26.44	3,665,818	-0.44(-1.64%)
May 12, 2005	27.04	27.21	26.86	26.88	3,155,964	-0.19(-0.71%)
May 11, 2005	26.75	27.14	26.58	27.07	3,216,859	+0.32(+1.19%)
May 10, 2005	26.83	27.10	26.58	26.75	3,453,954	-0.35(-1.31%)
May 09, 2005	26.96	27.11	26.78	27.11	3,064,058	+0.21(+0.76%)
May 06, 2005	27.10	27.14	26.83	26.90	3,504,841	-0.12(-0.45%)
May 05, 2005	26.85	27.10	26.64	27.02	3,696,688	+0.21(+0.77%)
May 04, 2005	26.25	27.08	26.21	26.82	5,522,127	+0.66(+2.52%)
May 03, 2005	26.26	26.35	25.78	26.16	6,537,183	+0.63(+2.47%)
May 02, 2005	25.54	25.62	25.36	25.52	2,644,136	+0.13(+0.50%)
Apr 29, 2005	24.94	25.44	24.77	25.40	5,956,285	+0.60(+2.43%)
Apr 28, 2005	24.87	25.11	24.79	24.79	2,110,319	-0.21(-0.85%)
Apr 27, 2005	24.24	25.03	24.23	25.01	4,478,033	+0.61(+2.50%)
Apr 26, 2005	24.55	24.82	24.33	24.40	2,215,758	-0.26(-1.04%)
Apr 25, 2005	24.69	24.91	24.49	24.65	2,269,323	+0.21(+0.87%)
Apr 22, 2005	24.30	24.65	24.23	24.44	2,742,527	+0.01(+0.06%)
Apr 21, 2005	24.12	24.43	23.91	24.43	2,180,517	+0.51(+2.14%)
Apr 20, 2005	24.18	24.40	23.91	23.91	2,481,891	-0.28(-1.14%)
Apr 19, 2005	24.23	24.38	24.08	24.19	3,302,422	-0.06(-0.26%)
Apr 18, 2005	24.06	24.36	24.06	24.25	3,814,954	+0.06(+0.26%)
Apr 15, 2005	24.55	24.62	24.18	24.19	3,585,048	-0.44(-1.79%)
Apr 14, 2005	24.71	24.77	24.60	24.63	3,302,422	-0.08(-0.32%)
Apr 13, 2005	25.11	25.18	24.67	24.71	3,383,051	-0.44(-1.75%)
Apr 12, 2005	24.94	25.27	24.73	25.15	5,867,480	+0.21(+0.85%)
Apr 11, 2005	25.11	25.11	24.90	24.94	3,109,306	-0.09(-0.37%)
Apr 08, 2005	25.21	25.37	24.97	25.03	3,861,894	-0.22(-0.87%)
Apr 07, 2005	25.08	25.31	25.00	25.25	2,905,054	+0.11(+0.45%)
Apr 06, 2005	25.09	25.34	25.00	25.13	2,427,339	+0.11(+0.43%)
Apr 05, 2005	25.20	25.26	24.97	25.03	3,243,782	-0.18(-0.70%)
Apr 04, 2005	25.18	25.43	24.73	25.21	5,645,467	+0.12(+0.48%)
Apr 01, 2005	26.09	26.13	24.65	25.09	7,278,495	-0.97(-3.73%)
Mar 31, 2005	26.11	26.14	25.90	26.06	2,641,317	+0.01(+0.05%)
Mar 30, 2005	25.89	26.07	25.56	26.04	3,516,118	+0.26(+0.99%)
Mar 29, 2005	25.72	26.04	25.71	25.79	2,838,521	-0.04(-0.16%)
Mar 28, 2005	25.82	26.09	25.79	25.83	2,736,466	+0.11(+0.41%)
Mar 24, 2005	25.93	25.97	25.67	25.72	3,060,957	-0.18(-0.68%)
Mar 23, 2005	25.46	25.92	25.46	25.90	3,237,721	+0.44(+1.73%)
Mar 22, 2005	25.87	26.14	25.45	25.46	2,609,460	-0.37(-1.43%)
Mar 21, 2005	26.22	26.28	25.71	25.83	3,228,277	-0.39(-1.49%)
Mar 18, 2005	26.45	26.57	26.00	26.22	4,810,699	-0.28(-1.04%)
Mar 17, 2005	26.62	26.67	26.31	26.50	1,696,036	-0.13(-0.51%)
Mar 16, 2005	26.75	26.75	26.28	26.63	3,244,769	-0.20(-0.74%)
Mar 15, 2005	27.06	27.09	26.78	26.83	2,048,860	-0.23(-0.84%)
Mar 14, 2005	26.89	27.10	26.76	27.06	2,333,741	+0.18(+0.66%)
Mar 11, 2005	27.16	27.16	26.80	26.88	2,146,546	-0.38(-1.38%)
Mar 10, 2005	26.92	27.26	26.84	27.26	2,331,627	+0.44(+1.64%)
Mar 09, 2005	26.89	27.06	26.74	26.82	1,665,448	-0.21(-0.76%)
Mar 08, 2005	27.13	27.23	26.92	27.02	3,136,793	-0.21(-0.76%)
Mar 07, 2005	27.11	27.32	26.97	27.23	2,016,439	+0.10(+0.37%)
Mar 04, 2005	27.10	27.30	26.70	27.13	3,954,505	+0.23(+0.87%)
Mar 03, 2005	27.13	27.24	26.67	26.89	2,749,998	-0.20(-0.73%)
Mar 02, 2005	27.21	27.27	27.01	27.09	2,553,922	-0.12(-0.44%)
Mar 01, 2005	27.21	27.45	27.21	27.21	2,885,461	+0.03(+0.10%)
Feb 28, 2005	27.50	27.52	26.97	27.18	2,724,907	-0.35(-1.29%)
Feb 25, 2005	27.05	27.63	26.96	27.54	2,200,675	+0.42(+1.54%)
Feb 24, 2005	27.13	27.18	26.96	27.12	1,529,562	+0.06(+0.24%)
Feb 23, 2005	26.90	27.16	26.90	27.06	1,891,830	+0.16(+0.61%)
Feb 22, 2005	26.96	27.23	26.89	26.89	3,066,172	-0.16(-0.60%)
Feb 18, 2005	27.35	27.36	27.06	27.06	2,683,464	-0.23(-0.86%)
Feb 17, 2005	27.28	27.34	27.10	27.29	2,945,369	+0.12(+0.44%)
Feb 16, 2005	27.56	27.58	27.09	27.17	3,695,420	-0.42(-1.52%)
Feb 15, 2005	27.77	27.99	27.53	27.59	3,241,245	-0.10(-0.36%)
Feb 14, 2005	27.80	27.86	27.53	27.69	2,940,999	-0.26(-0.94%)
Feb 11, 2005	27.56	28.12	27.46	27.95	5,124,759	+0.43(+1.57%)
Feb 10, 2005	26.99	27.70	26.84	27.52	6,124,451	+0.52(+1.94%)
Feb 09, 2005	27.53	27.56	26.99	26.99	5,815,184	-0.60(-2.16%)
Feb 08, 2005	27.74	27.74	27.48	27.59	2,917,036	-0.07(-0.26%)
Feb 07, 2005	27.43	27.82	27.39	27.66	4,332,843	+0.23(+0.83%)
Feb 04, 2005	27.24	27.48	27.16	27.43	3,628,745	+0.19(+0.70%)
Feb 03, 2005	26.94	27.25	26.89	27.24	5,087,828	+0.31(+1.13%)
Feb 02, 2005	27.26	27.28	26.84	26.94	6,529,008	-0.34(-1.25%)
Feb 01, 2005	26.60	27.42	26.44	27.28	11,336,324	+0.65(+2.42%)
Jan 31, 2005	26.78	26.78	26.41	26.63	3,578,986	+0.45(+1.73%)
Jan 28, 2005	26.57	26.64	25.96	26.18	3,006,264	-0.33(-1.26%)
Jan 27, 2005	26.53	26.77	26.40	26.51	2,924,648	-0.09(-0.32%)
Jan 26, 2005	26.23	26.67	26.21	26.60	3,929,837	+0.38(+1.46%)
Jan 25, 2005	26.23	26.42	26.14	26.21	2,593,955	-0.01(-0.05%)
Jan 24, 2005	26.11	26.36	25.54	26.23	3,473,689	+0.55(+2.13%)
Jan 21, 2005	25.87	26.04	25.65	25.68	1,745,513	-0.18(-0.71%)
Jan 20, 2005	26.07	26.21	25.79	25.87	2,634,692	-0.38(-1.46%)
Jan 19, 2005	26.78	26.79	26.24	26.25	2,628,772	-0.67(-2.48%)
Jan 18, 2005	26.45	26.94	26.26	26.92	3,013,594	+0.32(+1.20%)
Jan 14, 2005	26.59	26.62	26.42	26.60	2,107,218	+0.14(+0.54%)
Jan 13, 2005	26.63	26.71	26.43	26.45	2,077,334	-0.18(-0.67%)
Jan 12, 2005	26.53	26.63	26.38	26.63	2,471,178	+0.17(+0.64%)
Jan 11, 2005	26.21	26.65	26.08	26.46	3,457,197	+0.16(+0.62%)
Jan 10, 2005	26.16	26.35	26.10	26.30	2,154,299	+0.06(+0.24%)
Jan 07, 2005	26.42	26.42	26.16	26.23	2,253,676	-0.12(-0.46%)
Jan 06, 2005	26.57	26.57	26.24	26.35	3,653,977	+0.12(+0.46%)
Jan 05, 2005	26.25	26.34	26.11	26.23	3,450,712	-0.04(-0.16%)
Jan 04, 2005	26.53	26.77	26.23	26.28	2,504,304	-0.15(-0.56%)
Jan 03, 2005	26.57	26.86	26.43	26.43	3,898,403	+0.13(+0.49%)
Dec 31, 2004	26.43	26.60	26.30	26.30	2,405,772	-0.09(-0.35%)
Dec 30, 2004	26.51	26.60	26.39	26.39	2,154,299	-0.14(-0.53%)
Dec 29, 2004	26.38	26.57	26.37	26.53	2,289,198	+0.05(+0.19%)
Dec 28, 2004	26.13	26.48	26.13	26.48	3,385,307	+0.36(+1.39%)
Dec 27, 2004	26.25	26.26	26.04	26.12	1,620,904	-0.17(-0.65%)
Dec 23, 2004	26.14	26.35	26.11	26.29	2,040,826	+0.04(+0.16%)
Dec 22, 2004	25.95	26.28	25.85	26.25	3,046,861	+0.37(+1.43%)
Dec 21, 2004	25.96	26.06	25.72	25.88	5,075,282	-0.14(-0.55%)
Dec 20, 2004	26.38	26.53	26.01	26.02	2,610,024	-0.36(-1.37%)
Dec 17, 2004	26.07	26.42	26.07	26.38	3,998,344	+0.06(+0.24%)
Dec 16, 2004	26.31	26.40	26.18	26.32	3,044,323	+0.11(+0.43%)
Dec 15, 2004	26.40	26.41	26.09	26.21	3,860,625	-0.21(-0.78%)
Dec 14, 2004	26.25	26.46	26.25	26.41	2,365,176	+0.10(+0.38%)
Dec 13, 2004	26.23	26.40	26.23	26.31	3,041,645	+0.17(+0.65%)
Dec 10, 2004	26.44	26.44	25.70	26.14	3,325,962	+0.17(+0.66%)
Dec 09, 2004	26.07	26.18	25.79	25.97	2,912,525	-0.19(-0.73%)
Dec 08, 2004	26.19	26.28	25.97	26.16	2,687,552	+0.04(+0.16%)
Dec 07, 2004	26.43	26.84	26.12	26.12	4,564,018	-0.34(-1.29%)
Dec 06, 2004	26.21	26.52	26.18	26.46	2,194,050	+0.05(+0.19%)
Dec 03, 2004	26.51	26.55	26.18	26.41	3,411,807	-0.16(-0.59%)
Dec 02, 2004	26.59	26.64	26.39	26.57	1,945,959	-0.06(-0.24%)
Dec 01, 2004	25.88	26.69	25.88	26.63	2,981,455	+0.75(+2.91%)
Nov 30, 2004	25.61	26.00	25.46	25.88	3,254,072	+0.31(+1.22%)
Nov 29, 2004	25.79	25.94	25.43	25.57	2,298,783	-0.27(-1.04%)
Nov 26, 2004	25.91	26.00	25.72	25.84	520,003	+0.01(+0.05%)
Nov 24, 2004	25.94	26.03	25.74	25.82	2,049,001	+0.11(+0.44%)
Nov 23, 2004	25.57	25.75	25.40	25.71	3,018,387	+0.06(+0.22%)
Nov 22, 2004	25.34	25.70	25.21	25.65	3,772,666	+0.32(+1.26%)
Nov 19, 2004	25.68	25.82	25.33	25.33	2,554,204	-0.42(-1.63%)
Nov 18, 2004	25.79	25.82	25.51	25.75	2,026,448	+0.06(+0.25%)
Nov 17, 2004	25.86	26.06	25.59	25.69	3,558,265	-0.17(-0.66%)
Nov 16, 2004	25.98	26.11	25.82	25.86	1,733,109	-0.12(-0.46%)
Nov 15, 2004	25.85	26.07	25.74	25.98	2,819,773	+0.06(+0.22%)
Nov 12, 2004	25.72	25.96	25.40	25.92	3,672,866	+0.31(+1.19%)
Nov 11, 2004	25.84	25.88	25.60	25.62	3,030,791	-0.25(-0.96%)
Nov 10, 2004	25.44	25.95	25.28	25.87	3,666,241	+0.10(+0.39%)
Nov 09, 2004	25.95	26.10	25.70	25.77	2,784,674	-0.18(-0.71%)
Nov 08, 2004	25.76	26.07	25.72	25.95	2,777,626	+0.19(+0.74%)
Nov 05, 2004	25.71	25.96	25.54	25.76	4,842,979	+0.14(+0.55%)
Nov 04, 2004	25.04	25.79	24.76	25.62	6,526,188	+0.85(+3.44%)
Nov 03, 2004	24.94	25.18	24.58	24.77	4,757,839	+0.55(+2.29%)
Nov 02, 2004	24.03	24.47	24.03	24.21	2,877,990	+0.23(+0.95%)
Nov 01, 2004	24.11	24.18	23.94	23.99	2,445,100	-0.11(-0.44%)
Oct 29, 2004	23.89	24.11	23.73	24.09	3,180,491	+0.27(+1.13%)
Oct 28, 2004	23.41	23.93	23.29	23.82	4,219,652	+0.06(+0.27%)
Oct 27, 2004	23.51	23.91	23.18	23.76	3,628,886	+0.26(+1.09%)
Oct 26, 2004	23.27	23.55	22.75	23.50	6,257,095	+1.45(+6.60%)
Oct 25, 2004	21.67	22.28	21.45	22.05	4,238,682	-0.04(-0.16%)
Oct 22, 2004	22.16	22.59	22.06	22.08	5,031,162	-0.02(-0.10%)
Oct 21, 2004	22.30	22.32	21.94	22.11	5,174,095	-0.05(-0.22%)
Oct 20, 2004	21.96	22.24	21.93	22.16	7,348,552	+0.17(+0.77%)
Oct 19, 2004	22.64	22.74	21.96	21.98	6,510,965	-0.65(-2.85%)
Oct 18, 2004	22.65	22.89	22.57	22.63	8,319,629	-0.03(-0.12%)
Oct 15, 2004	23.42	23.42	22.42	22.66	13,408,866	-0.75(-3.21%)
Oct 14, 2004	24.40	24.40	23.23	23.41	8,840,196	-0.71(-2.94%)
Oct 13, 2004	24.30	24.38	24.06	24.12	2,920,701	-0.01(-0.06%)
Oct 12, 2004	23.91	24.26	23.91	24.13	3,275,076	+0.01(+0.03%)
Oct 11, 2004	24.12	24.34	24.08	24.13	2,350,234	+0.11(+0.47%)
Oct 08, 2004	23.87	24.15	23.86	24.01	2,474,561	+0.04(+0.15%)
Oct 07, 2004	24.19	24.19	23.95	23.98	3,105,641	-0.22(-0.91%)
Oct 06, 2004	23.67	24.20	23.62	24.20	3,771,116	+0.60(+2.52%)
Oct 05, 2004	23.82	23.91	23.57	23.60	2,520,232	-0.28(-1.19%)
Oct 04, 2004	23.77	24.00	23.77	23.89	2,637,229	+0.11(+0.48%)
Oct 01, 2004	23.70	23.91	23.58	23.77	2,692,486	+0.32(+1.36%)
Sep 30, 2004	23.12	23.45	22.99	23.45	4,251,791	+0.34(+1.47%)
Sep 29, 2004	22.97	23.17	22.70	23.11	3,769,283	+0.04(+0.15%)
Sep 28, 2004	23.13	23.45	22.96	23.08	4,172,712	-0.14(-0.61%)
Sep 27, 2004	24.24	24.35	23.20	23.22	8,876,423	-1.13(-4.63%)
Sep 24, 2004	24.35	24.37	24.15	24.35	2,160,219	+0.12(+0.50%)
Sep 23, 2004	24.51	24.58	24.22	24.23	2,676,980	-0.18(-0.73%)
Sep 22, 2004	24.94	24.94	24.37	24.40	2,287,647	-0.53(-2.13%)
Sep 21, 2004	24.83	24.99	24.70	24.94	4,323,822	+0.42(+1.71%)
Sep 20, 2004	24.79	24.91	24.31	24.52	2,400,980	-0.44(-1.76%)
Sep 17, 2004	24.83	25.08	24.75	24.96	4,770,244	+0.24(+0.98%)
Sep 16, 2004	24.38	24.82	24.34	24.72	3,582,792	+0.51(+2.11%)
Sep 15, 2004	24.40	24.94	23.74	24.21	4,752,483	-0.18(-0.76%)
Sep 14, 2004	24.10	24.89	24.05	24.39	2,397,878	+0.30(+1.27%)
Sep 13, 2004	23.80	24.10	23.74	24.08	3,025,717	+0.18(+0.77%)
Sep 10, 2004	24.00	24.01	23.75	23.90	2,672,470	-0.01(-0.03%)
Sep 09, 2004	24.19	24.19	23.62	23.91	2,561,534	-0.24(-1.00%)
Sep 08, 2004	24.36	24.47	24.15	24.15	3,108,460	-0.24(-0.99%)
Sep 07, 2004	24.35	24.81	24.28	24.39	3,538,531	+0.04(+0.17%)
Sep 03, 2004	24.54	24.67	24.31	24.35	1,617,239	-0.02(-0.09%)
Sep 02, 2004	24.12	24.40	23.84	24.37	4,215,282	+0.26(+1.06%)
Sep 01, 2004	24.61	24.62	24.11	24.11	3,839,340	-0.50(-2.02%)
Aug 31, 2004	24.67	24.72	24.57	24.61	3,391,791	-0.04(-0.17%)
Aug 30, 2004	24.68	24.76	24.50	24.65	2,959,747	+0.00(+0.00%)
Aug 27, 2004	24.33	24.67	24.27	24.65	4,309,162	+0.35(+1.43%)
Aug 26, 2004	24.67	24.67	24.30	24.30	2,065,776	-0.26(-1.04%)
Aug 25, 2004	24.30	24.62	24.13	24.56	1,983,737	+0.33(+1.35%)
Aug 24, 2004	24.40	24.40	24.07	24.23	2,180,658	+0.01(+0.03%)
Aug 23, 2004	24.69	24.69	24.16	24.23	2,787,070	-0.41(-1.67%)
Aug 20, 2004	24.44	24.72	24.42	24.64	2,478,367	+0.16(+0.64%)
Aug 19, 2004	24.83	25.15	24.47	24.48	4,648,313	+0.35(+1.44%)
Aug 18, 2004	23.96	24.19	23.94	24.13	2,869,109	-0.01(-0.03%)
Aug 17, 2004	23.82	24.57	23.69	24.14	5,532,558	+0.32(+1.34%)
Aug 16, 2004	23.37	23.89	23.35	23.82	3,070,965	+0.45(+1.94%)
Aug 13, 2004	23.30	23.39	22.92	23.37	4,523,986	-0.04(-0.18%)
Aug 12, 2004	23.93	23.98	23.28	23.41	4,290,837	-0.70(-2.91%)
Aug 11, 2004	24.12	24.21	23.86	24.11	2,426,353	-0.17(-0.70%)
Aug 10, 2004	23.96	24.30	23.96	24.28	4,773,768	+0.33(+1.36%)
Aug 09, 2004	23.67	24.08	23.45	23.96	4,088,277	-0.06(-0.27%)
Aug 06, 2004	24.12	24.16	23.69	24.02	7,827,959	-0.63(-2.56%)
Aug 05, 2004	25.54	25.72	24.62	24.65	5,571,745	-1.23(-4.74%)
Aug 04, 2004	26.07	26.21	25.68	25.88	3,088,867	-0.48(-1.83%)
Aug 03, 2004	26.04	26.37	25.90	26.36	3,944,920	+0.38(+1.47%)

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.