Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	19.82	20.18	19.78	19.91	2,965,392	+0.02(+0.11%)
Jun 29, 2005	19.84	19.91	19.71	19.88	1,813,278	+0.17(+0.86%)
Jun 28, 2005	19.61	19.75	19.54	19.71	1,611,559	+0.19(+0.98%)
Jun 27, 2005	19.15	19.60	19.11	19.52	2,172,302	+0.44(+2.30%)
Jun 24, 2005	19.27	19.39	19.02	19.08	1,984,148	-0.26(-1.32%)
Jun 23, 2005	19.57	19.61	19.32	19.34	1,991,587	-0.24(-1.24%)
Jun 22, 2005	19.78	19.81	19.54	19.58	1,861,848	-0.18(-0.90%)
Jun 21, 2005	19.72	19.83	19.63	19.76	1,663,411	-0.00(-0.02%)
Jun 20, 2005	19.61	19.83	19.60	19.76	1,508,075	+0.05(+0.28%)
Jun 17, 2005	19.81	19.82	19.54	19.71	1,699,510	-0.11(-0.58%)
Jun 16, 2005	19.86	19.86	19.67	19.82	1,396,276	-0.06(-0.30%)
Jun 15, 2005	20.15	20.15	19.78	19.88	1,446,815	-0.08(-0.41%)
Jun 14, 2005	19.84	20.12	19.79	19.96	998,528	+0.11(+0.53%)
Jun 13, 2005	19.71	19.95	19.66	19.86	1,023,688	+0.11(+0.56%)
Jun 10, 2005	19.89	19.92	19.65	19.75	1,293,886	-0.13(-0.64%)
Jun 09, 2005	20.07	20.12	19.83	19.88	1,424,281	-0.18(-0.89%)
Jun 08, 2005	20.11	20.26	19.94	20.06	1,576,335	-0.06(-0.32%)
Jun 07, 2005	20.18	20.42	20.11	20.12	1,389,494	-0.02(-0.11%)
Jun 06, 2005	20.18	20.23	20.07	20.14	1,208,779	-0.06(-0.29%)
Jun 03, 2005	20.46	20.46	20.13	20.20	1,174,430	-0.32(-1.54%)
Jun 02, 2005	20.57	20.62	20.44	20.52	1,196,527	-0.03(-0.13%)
Jun 01, 2005	20.36	20.57	20.32	20.55	1,679,601	+0.16(+0.76%)
May 31, 2005	20.66	20.66	20.31	20.39	1,675,007	-0.29(-1.39%)
May 27, 2005	20.60	20.71	20.48	20.68	1,029,376	+0.08(+0.40%)
May 26, 2005	20.66	20.80	20.50	20.60	1,164,803	-0.02(-0.09%)
May 25, 2005	20.78	20.78	20.43	20.61	1,349,457	-0.26(-1.25%)
May 24, 2005	20.91	20.93	20.67	20.87	704,483	-0.06(-0.28%)
May 23, 2005	20.83	20.97	20.76	20.93	897,450	+0.11(+0.55%)
May 20, 2005	21.04	21.04	20.77	20.82	1,140,956	-0.23(-1.09%)
May 19, 2005	20.96	21.07	20.91	21.05	1,031,345	+0.08(+0.39%)
May 18, 2005	20.57	20.98	20.50	20.97	1,260,849	+0.34(+1.66%)
May 17, 2005	20.43	20.65	20.27	20.62	1,266,319	+0.02(+0.09%)
May 16, 2005	20.42	20.65	20.41	20.60	804,248	+0.16(+0.76%)
May 13, 2005	20.41	20.59	20.30	20.45	1,332,392	+0.04(+0.20%)
May 12, 2005	20.47	20.78	20.36	20.41	1,167,648	-0.08(-0.38%)
May 11, 2005	20.35	20.55	20.25	20.49	1,079,915	+0.13(+0.65%)
May 10, 2005	20.43	20.54	20.27	20.35	1,306,138	-0.27(-1.31%)
May 09, 2005	20.56	20.66	20.52	20.62	1,276,602	+0.01(+0.04%)
May 06, 2005	20.57	20.75	20.53	20.61	1,389,275	+0.09(+0.42%)
May 05, 2005	20.78	20.82	20.52	20.53	1,554,676	-0.21(-1.04%)
May 04, 2005	20.64	20.82	20.46	20.74	1,629,062	+0.08(+0.40%)
May 03, 2005	20.77	20.90	20.57	20.66	1,979,991	+0.02(+0.11%)
May 02, 2005	20.54	20.64	20.44	20.64	1,613,966	+0.20(+0.96%)
Apr 29, 2005	20.30	20.75	20.09	20.44	2,022,435	+0.59(+2.97%)
Apr 28, 2005	20.06	20.14	19.78	19.85	879,728	-0.27(-1.34%)
Apr 27, 2005	19.82	20.18	19.69	20.12	965,054	+0.26(+1.31%)
Apr 26, 2005	20.06	20.19	19.84	19.86	1,022,813	-0.40(-1.96%)
Apr 25, 2005	20.11	20.31	20.11	20.26	854,787	+0.14(+0.68%)
Apr 22, 2005	20.11	20.23	19.91	20.12	1,593,838	-0.09(-0.45%)
Apr 21, 2005	19.95	20.25	19.88	20.21	1,074,008	+0.35(+1.77%)
Apr 20, 2005	19.88	20.07	19.76	19.86	1,738,016	-0.02(-0.09%)
Apr 19, 2005	19.66	19.97	19.57	19.88	1,136,143	+0.18(+0.91%)
Apr 18, 2005	19.65	19.78	19.50	19.70	1,006,185	+0.08(+0.40%)
Apr 15, 2005	19.97	19.97	19.47	19.62	1,506,981	-0.51(-2.54%)
Apr 14, 2005	20.44	20.45	20.10	20.13	1,148,613	-0.30(-1.45%)
Apr 13, 2005	20.71	20.76	20.41	20.43	809,061	-0.43(-2.04%)
Apr 12, 2005	20.66	20.89	20.49	20.86	925,673	+0.22(+1.09%)
Apr 11, 2005	20.67	20.69	20.46	20.63	900,075	-0.04(-0.18%)
Apr 08, 2005	20.82	20.93	20.64	20.67	763,117	-0.20(-0.96%)
Apr 07, 2005	20.65	20.87	20.59	20.87	785,214	+0.23(+1.11%)
Apr 06, 2005	20.89	20.99	20.58	20.64	792,871	-0.21(-0.99%)
Apr 05, 2005	20.74	20.86	20.63	20.85	742,770	+0.11(+0.51%)
Apr 04, 2005	20.70	20.76	20.47	20.74	858,506	+0.14(+0.67%)
Apr 01, 2005	20.68	20.82	20.46	20.60	1,089,323	-0.02(-0.09%)
Mar 31, 2005	20.73	20.79	20.48	20.62	1,410,279	-0.17(-0.84%)
Mar 30, 2005	20.39	20.81	20.39	20.80	1,090,417	+0.47(+2.29%)
Mar 29, 2005	20.55	20.64	20.29	20.33	991,308	-0.22(-1.07%)
Mar 28, 2005	20.60	20.76	20.55	20.55	863,101	-0.04(-0.18%)
Mar 24, 2005	20.61	20.79	20.56	20.59	836,409	+0.07(+0.36%)
Mar 23, 2005	20.50	20.69	20.46	20.51	1,265,006	+0.02(+0.11%)
Mar 22, 2005	20.60	20.75	20.47	20.49	1,348,144	-0.06(-0.31%)
Mar 21, 2005	20.57	20.81	20.50	20.55	1,336,549	+0.11(+0.51%)
Mar 18, 2005	20.57	20.59	20.35	20.45	2,354,111	-0.20(-0.95%)
Mar 17, 2005	20.66	20.77	20.60	20.65	1,415,092	+0.03(+0.13%)
Mar 16, 2005	20.94	21.05	20.59	20.62	1,173,117	-0.45(-2.15%)
Mar 15, 2005	21.27	21.32	21.07	21.07	919,985	-0.18(-0.86%)
Mar 14, 2005	21.01	21.33	20.94	21.25	1,103,106	+0.27(+1.31%)
Mar 11, 2005	21.01	21.16	20.86	20.98	960,022	-0.02(-0.11%)
Mar 10, 2005	21.04	21.11	20.97	21.00	1,561,896	-0.05(-0.22%)
Mar 09, 2005	21.25	21.25	20.98	21.05	1,603,464	-0.21(-0.97%)
Mar 08, 2005	21.25	21.33	21.19	21.25	1,623,374	+0.06(+0.28%)
Mar 07, 2005	21.10	21.26	21.07	21.19	1,530,391	+0.15(+0.72%)
Mar 04, 2005	21.11	21.14	21.00	21.04	1,391,244	-0.02(-0.09%)
Mar 03, 2005	21.25	21.25	20.95	21.06	1,145,769	-0.12(-0.56%)
Mar 02, 2005	21.19	21.30	20.98	21.18	1,141,175	-0.12(-0.58%)
Mar 01, 2005	21.02	21.43	20.92	21.30	1,540,674	+0.34(+1.64%)
Feb 28, 2005	21.00	21.10	20.92	20.96	1,774,553	-0.07(-0.35%)
Feb 25, 2005	20.86	21.05	20.71	21.03	1,372,648	+0.12(+0.59%)
Feb 24, 2005	20.93	21.00	20.79	20.91	1,361,490	-0.04(-0.17%)
Feb 23, 2005	20.96	21.04	20.81	20.95	1,234,377	+0.07(+0.33%)
Feb 22, 2005	21.12	21.14	20.84	20.88	1,307,450	-0.24(-1.13%)
Feb 18, 2005	21.10	21.25	21.02	21.12	1,092,167	-0.04(-0.17%)
Feb 17, 2005	21.33	21.41	21.10	21.15	1,638,689	-0.17(-0.79%)
Feb 16, 2005	21.40	21.45	21.16	21.32	1,656,410	-0.21(-1.00%)
Feb 15, 2005	21.53	21.66	21.44	21.54	1,827,499	+0.03(+0.13%)
Feb 14, 2005	21.55	21.60	21.30	21.51	797,028	-0.11(-0.51%)
Feb 11, 2005	21.48	21.63	21.35	21.62	1,613,747	+0.14(+0.64%)
Feb 10, 2005	21.32	21.48	21.17	21.48	1,133,955	+0.26(+1.23%)
Feb 09, 2005	21.47	21.48	21.14	21.22	1,435,657	-0.16(-0.73%)
Feb 08, 2005	21.39	21.46	21.20	21.38	834,221	-0.07(-0.32%)
Feb 07, 2005	21.30	21.48	21.25	21.45	1,094,136	+0.10(+0.47%)
Feb 04, 2005	21.12	21.39	21.08	21.35	1,574,147	+0.25(+1.17%)
Feb 03, 2005	21.02	21.10	20.89	21.10	1,256,911	+0.07(+0.35%)
Feb 02, 2005	21.37	21.71	20.75	21.03	2,295,915	+0.35(+1.68%)
Feb 01, 2005	20.40	20.75	20.28	20.68	1,655,097	+0.23(+1.12%)
Jan 31, 2005	20.16	20.45	20.14	20.45	1,462,130	+0.37(+1.82%)
Jan 28, 2005	19.84	20.10	19.66	20.08	1,796,432	+0.23(+1.17%)
Jan 27, 2005	19.89	19.90	19.56	19.85	2,415,152	-0.07(-0.34%)
Jan 26, 2005	19.84	19.96	19.77	19.92	1,442,440	-0.01(-0.05%)
Jan 25, 2005	19.71	20.20	19.71	19.93	1,372,210	-0.22(-1.09%)
Jan 24, 2005	20.39	20.45	20.15	20.15	1,327,360	-0.19(-0.94%)
Jan 21, 2005	20.23	20.55	20.20	20.34	1,513,544	+0.04(+0.20%)
Jan 20, 2005	20.65	20.68	20.25	20.30	1,458,630	-0.37(-1.81%)
Jan 19, 2005	20.66	20.82	20.64	20.67	1,042,066	-0.08(-0.40%)
Jan 18, 2005	20.48	20.77	20.34	20.76	1,036,159	+0.07(+0.35%)
Jan 14, 2005	20.55	20.74	20.46	20.68	852,162	+0.25(+1.23%)
Jan 13, 2005	20.56	20.66	20.36	20.43	1,256,036	-0.25(-1.19%)
Jan 12, 2005	20.68	20.72	20.40	20.68	1,400,433	+0.03(+0.15%)
Jan 11, 2005	20.41	20.68	20.29	20.65	1,320,140	+0.24(+1.16%)
Jan 10, 2005	20.39	20.84	20.35	20.41	1,585,087	-0.00(-0.02%)
Jan 07, 2005	20.26	20.52	20.23	20.41	1,249,691	+0.16(+0.81%)
Jan 06, 2005	20.25	20.30	20.06	20.25	1,086,041	+0.08(+0.41%)
Jan 05, 2005	20.52	20.55	20.14	20.17	2,182,147	-0.35(-1.72%)
Jan 04, 2005	20.93	21.01	20.51	20.52	1,574,804	-0.42(-1.99%)
Jan 03, 2005	21.18	21.18	20.80	20.93	1,855,503	-0.22(-1.04%)
Dec 31, 2004	21.19	21.28	21.02	21.15	980,369	-0.12(-0.58%)
Dec 30, 2004	21.41	21.42	21.19	21.28	1,068,539	-0.14(-0.66%)
Dec 29, 2004	21.41	21.45	21.35	21.42	814,312	-0.01(-0.04%)
Dec 28, 2004	20.96	21.47	20.92	21.43	1,650,722	+0.51(+2.45%)
Dec 27, 2004	20.89	21.02	20.87	20.92	873,602	+0.01(+0.04%)
Dec 23, 2004	20.84	20.92	20.69	20.91	725,705	+0.10(+0.46%)
Dec 22, 2004	20.83	21.08	20.73	20.81	1,262,162	-0.05(-0.24%)
Dec 21, 2004	20.76	20.89	20.63	20.86	1,082,103	+0.11(+0.51%)
Dec 20, 2004	20.78	20.84	20.67	20.76	1,027,188	-0.02(-0.09%)
Dec 17, 2004	20.39	20.81	20.39	20.77	2,551,454	+0.22(+1.07%)
Dec 16, 2004	20.50	20.67	20.41	20.55	809,280	-0.11(-0.55%)
Dec 15, 2004	20.68	20.71	20.46	20.67	1,545,268	+0.02(+0.09%)
Dec 14, 2004	20.57	20.71	20.48	20.65	1,761,645	+0.00(+0.02%)
Dec 13, 2004	20.57	20.67	20.45	20.65	1,711,544	+0.27(+1.32%)
Dec 10, 2004	20.92	20.92	20.33	20.38	1,320,796	-0.17(-0.82%)
Dec 09, 2004	20.57	20.68	20.43	20.55	1,592,307	-0.02(-0.11%)
Dec 08, 2004	20.50	20.59	20.27	20.57	1,182,306	+0.07(+0.36%)
Dec 07, 2004	20.79	20.79	20.50	20.50	1,003,122	-0.23(-1.12%)
Dec 06, 2004	20.49	20.87	20.39	20.73	1,343,987	+0.24(+1.16%)
Dec 03, 2004	20.52	20.65	20.43	20.49	1,133,080	-0.08(-0.40%)
Dec 02, 2004	20.25	20.72	20.22	20.57	1,326,703	+0.18(+0.87%)
Dec 01, 2004	20.06	20.50	20.02	20.39	1,553,144	+0.39(+1.94%)
Nov 30, 2004	20.05	20.17	19.91	20.01	1,224,531	+0.00(+0.00%)
Nov 29, 2004	20.09	20.38	19.97	20.01	1,634,313	-0.01(-0.05%)
Nov 26, 2004	20.06	20.10	19.96	20.02	619,376	-0.05(-0.23%)
Nov 24, 2004	19.88	20.10	19.80	20.06	1,714,169	+0.18(+0.92%)
Nov 23, 2004	19.79	19.93	19.67	19.88	1,666,255	+0.19(+0.95%)
Nov 22, 2004	19.70	19.87	19.67	19.69	1,444,409	-0.12(-0.62%)
Nov 19, 2004	20.00	20.04	19.70	19.81	951,708	-0.11(-0.53%)
Nov 18, 2004	19.95	20.12	19.79	19.92	1,756,613	-0.01(-0.05%)
Nov 17, 2004	20.06	20.17	19.85	19.93	1,395,401	-0.24(-1.18%)
Nov 16, 2004	20.34	20.41	20.04	20.17	1,163,709	-0.18(-0.88%)
Nov 15, 2004	20.28	20.41	20.06	20.34	1,208,560	+0.07(+0.36%)
Nov 12, 2004	20.44	20.47	20.13	20.27	2,077,131	-0.25(-1.22%)
Nov 11, 2004	20.57	20.61	20.34	20.52	1,061,100	+0.07(+0.34%)
Nov 10, 2004	20.57	20.66	20.36	20.45	1,209,435	-0.09(-0.42%)
Nov 09, 2004	20.34	20.74	20.34	20.54	1,243,128	+0.17(+0.85%)
Nov 08, 2004	20.55	20.59	20.32	20.37	990,652	-0.18(-0.87%)
Nov 05, 2004	20.50	20.61	20.37	20.55	864,413	+0.11(+0.56%)
Nov 04, 2004	20.29	20.47	20.07	20.43	1,078,165	+0.26(+1.27%)
Nov 03, 2004	20.15	20.29	19.96	20.18	1,140,518	+0.21(+1.03%)
Nov 02, 2004	20.00	20.20	19.91	19.97	1,408,310	+0.04(+0.18%)
Nov 01, 2004	19.95	19.99	19.87	19.93	826,564	-0.06(-0.32%)
Oct 29, 2004	19.96	20.07	19.86	20.00	995,684	+0.13(+0.64%)
Oct 28, 2004	19.82	20.04	19.75	19.87	872,508	-0.09(-0.46%)
Oct 27, 2004	19.22	19.96	19.17	19.96	1,375,711	+0.65(+3.36%)
Oct 26, 2004	19.25	19.56	18.94	19.31	1,498,667	+0.00(+0.00%)
Oct 25, 2004	19.42	19.54	19.27	19.31	1,398,464	-0.25(-1.29%)
Oct 22, 2004	19.84	19.88	19.54	19.56	1,013,405	-0.24(-1.20%)
Oct 21, 2004	19.76	19.85	19.54	19.80	1,154,083	-0.04(-0.18%)
Oct 20, 2004	20.01	20.25	19.75	19.84	953,677	-0.14(-0.69%)
Oct 19, 2004	20.11	20.27	19.96	19.97	667,727	-0.14(-0.68%)
Oct 18, 2004	19.91	20.16	19.84	20.11	689,605	+0.07(+0.34%)
Oct 15, 2004	20.00	20.22	19.90	20.04	1,284,697	+0.24(+1.20%)
Oct 14, 2004	19.84	19.98	19.67	19.80	923,704	-0.15(-0.73%)
Oct 13, 2004	20.28	20.40	19.89	19.95	1,255,599	-0.37(-1.80%)
Oct 12, 2004	20.42	20.45	20.21	20.32	1,053,661	-0.11(-0.56%)
Oct 11, 2004	20.33	20.48	20.22	20.43	499,701	+0.11(+0.54%)
Oct 08, 2004	20.45	20.51	20.27	20.32	640,160	-0.11(-0.51%)
Oct 07, 2004	20.52	20.66	20.39	20.43	690,699	-0.19(-0.91%)
Oct 06, 2004	20.57	20.61	20.41	20.61	1,096,980	+0.05(+0.22%)
Oct 05, 2004	20.50	20.73	20.48	20.57	877,541	+0.07(+0.36%)
Oct 04, 2004	20.80	20.90	20.46	20.50	1,563,427	-0.21(-1.02%)
Oct 01, 2004	20.27	20.90	20.25	20.71	2,408,588	+0.55(+2.72%)
Sep 30, 2004	20.02	20.22	19.98	20.16	1,598,651	+0.17(+0.85%)
Sep 29, 2004	20.00	20.02	19.84	19.99	1,557,520	-0.06(-0.30%)
Sep 28, 2004	20.09	20.11	19.90	20.05	886,073	-0.04(-0.20%)
Sep 27, 2004	19.93	20.23	19.90	20.09	1,356,020	+0.06(+0.30%)
Sep 24, 2004	20.12	20.34	20.01	20.03	1,198,715	-0.16(-0.79%)
Sep 23, 2004	20.15	20.35	20.02	20.19	994,371	-0.03(-0.14%)
Sep 22, 2004	20.23	20.34	20.03	20.22	1,323,203	-0.05(-0.23%)
Sep 21, 2004	20.11	20.34	19.95	20.26	855,443	+0.15(+0.75%)
Sep 20, 2004	19.87	20.17	19.86	20.11	1,114,046	+0.12(+0.62%)
Sep 17, 2004	20.02	20.12	19.93	19.99	958,490	-0.02(-0.09%)
Sep 16, 2004	19.81	20.05	19.77	20.01	812,124	+0.13(+0.64%)
Sep 15, 2004	20.04	20.04	19.75	19.88	731,393	-0.14(-0.71%)
Sep 14, 2004	19.95	20.10	19.86	20.02	883,448	-0.00(-0.02%)
Sep 13, 2004	20.07	20.12	19.91	20.02	1,198,934	-0.05(-0.23%)
Sep 10, 2004	19.84	20.12	19.74	20.07	910,139	+0.17(+0.87%)
Sep 09, 2004	19.97	20.11	19.83	19.90	1,388,619	+0.06(+0.32%)
Sep 08, 2004	20.16	20.39	19.83	19.83	1,512,888	-0.37(-1.81%)
Sep 07, 2004	20.01	20.25	19.99	20.20	1,793,806	+0.31(+1.54%)
Sep 03, 2004	19.95	19.95	19.72	19.89	1,159,990	+0.04(+0.18%)
Sep 02, 2004	19.94	19.94	19.75	19.86	1,029,158	-0.16(-0.78%)
Sep 01, 2004	19.84	20.18	19.83	20.01	1,002,028	+0.10(+0.50%)
Aug 31, 2004	19.80	19.91	19.58	19.91	966,148	+0.11(+0.58%)
Aug 30, 2004	19.75	19.92	19.68	19.80	581,526	+0.02(+0.12%)
Aug 27, 2004	19.85	19.93	19.68	19.77	767,930	-0.04(-0.21%)
Aug 26, 2004	19.91	19.92	19.69	19.81	688,730	-0.11(-0.53%)
Aug 25, 2004	19.77	20.05	19.63	19.92	755,678	+0.11(+0.58%)
Aug 24, 2004	19.81	19.89	19.72	19.80	638,410	+0.02(+0.09%)
Aug 23, 2004	19.61	19.88	19.57	19.79	894,606	+0.18(+0.91%)
Aug 20, 2004	19.45	19.63	19.38	19.61	464,040	+0.16(+0.80%)
Aug 19, 2004	19.29	19.66	19.21	19.45	1,230,657	+0.02(+0.12%)
Aug 18, 2004	19.32	19.48	19.19	19.43	1,155,833	-0.04(-0.21%)
Aug 17, 2004	19.33	19.60	19.33	19.47	836,190	+0.14(+0.73%)
Aug 16, 2004	18.95	19.33	18.95	19.33	1,112,733	+0.33(+1.73%)
Aug 13, 2004	18.88	19.04	18.67	19.00	1,077,728	+0.24(+1.27%)
Aug 12, 2004	19.02	19.02	18.62	18.76	1,152,114	-0.30(-1.58%)
Aug 11, 2004	19.21	19.27	18.75	19.06	707,546	-0.20(-1.02%)
Aug 10, 2004	19.01	19.30	18.98	19.26	778,432	+0.22(+1.18%)
Aug 09, 2004	18.88	19.14	18.81	19.04	1,035,940	+0.27(+1.46%)
Aug 06, 2004	19.05	19.22	18.71	18.76	1,292,135	-0.52(-2.68%)
Aug 05, 2004	19.61	19.62	19.19	19.28	1,193,683	-0.30(-1.54%)
Aug 04, 2004	19.38	19.69	19.35	19.58	1,233,283	+0.15(+0.78%)
Aug 03, 2004	19.49	19.61	19.22	19.43	1,834,281	-0.06(-0.30%)
Aug 02, 2004	19.30	19.58	19.13	19.49	1,261,506	+0.20(+1.04%)
Jul 30, 2004	19.09	19.38	19.09	19.29	1,145,769	+0.12(+0.64%)
Jul 29, 2004	19.04	19.29	19.04	19.17	850,849	+0.16(+0.84%)
Jul 28, 2004	19.01	19.10	18.73	19.01	1,075,540	+0.01(+0.05%)
Jul 27, 2004	18.83	19.15	18.57	19.00	1,004,435	+0.07(+0.39%)
Jul 26, 2004	19.06	19.24	18.79	18.92	941,425	-0.13(-0.70%)
Jul 23, 2004	19.30	19.32	18.92	19.06	985,182	-0.24(-1.26%)
Jul 22, 2004	19.33	19.54	19.26	19.30	2,062,691	-0.06(-0.31%)
Jul 21, 2004	19.72	19.91	19.36	19.36	862,882	-0.32(-1.63%)
Jul 20, 2004	19.49	19.82	19.44	19.68	744,520	+0.14(+0.70%)
Jul 19, 2004	19.47	19.64	19.31	19.54	871,196	+0.15(+0.78%)
Jul 16, 2004	20.04	20.07	19.33	19.39	1,236,346	-0.49(-2.48%)
Jul 15, 2004	19.91	20.15	19.86	19.88	1,016,249	-0.05(-0.27%)
Jul 14, 2004	19.82	20.07	19.64	19.94	1,256,911	+0.08(+0.41%)
Jul 13, 2004	19.87	19.96	19.74	19.86	618,282	-0.05(-0.28%)
Jul 12, 2004	19.90	20.01	19.74	19.91	658,538	+0.01(+0.07%)
Jul 09, 2004	19.74	19.91	19.70	19.90	988,901	+0.18(+0.93%)
Jul 08, 2004	19.75	19.93	19.70	19.71	1,024,782	-0.15(-0.76%)
Jul 07, 2004	19.63	19.92	19.58	19.86	1,115,796	+0.17(+0.88%)
Jul 06, 2004	20.20	20.20	19.65	19.69	1,693,166	-0.56(-2.75%)
Jul 02, 2004	20.26	20.31	20.07	20.25	758,085	-0.01(-0.05%)

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.