Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	30.40	30.47	30.05	30.11	8,569,637	-0.56(-1.84%)
Jun 29, 2005	30.82	30.88	30.59	30.68	5,427,471	-0.41(-1.32%)
Jun 28, 2005	31.18	31.31	30.97	31.09	8,012,346	+0.17(+0.55%)
Jun 27, 2005	30.82	30.99	30.81	30.92	4,469,719	+0.27(+0.87%)
Jun 24, 2005	30.87	30.91	30.62	30.65	3,985,352	-0.07(-0.22%)
Jun 23, 2005	30.70	31.09	30.66	30.72	5,657,846	+0.06(+0.20%)
Jun 22, 2005	30.79	30.94	30.61	30.66	6,179,088	-0.13(-0.42%)
Jun 21, 2005	30.99	31.10	30.73	30.79	5,900,443	-0.44(-1.42%)
Jun 20, 2005	31.31	31.35	31.12	31.23	4,917,830	+0.01(+0.05%)
Jun 17, 2005	30.97	31.22	30.95	31.22	5,583,264	+0.68(+2.21%)
Jun 16, 2005	30.44	30.60	30.28	30.54	4,407,775	+0.25(+0.81%)
Jun 15, 2005	30.20	30.40	30.09	30.29	4,825,017	+0.01(+0.05%)
Jun 14, 2005	30.17	30.36	30.15	30.28	3,210,325	+0.16(+0.53%)
Jun 13, 2005	29.91	30.26	29.78	30.12	4,684,141	+0.11(+0.37%)
Jun 10, 2005	30.27	30.27	29.78	30.01	4,582,627	-0.01(-0.03%)
Jun 09, 2005	29.59	30.05	29.51	30.02	5,918,260	+0.55(+1.87%)
Jun 08, 2005	29.81	29.99	29.47	29.47	5,523,184	-0.21(-0.72%)
Jun 07, 2005	29.68	29.85	29.64	29.68	4,092,253	+0.08(+0.28%)
Jun 06, 2005	29.66	29.66	29.40	29.60	4,573,926	-0.00(-0.02%)
Jun 03, 2005	29.45	29.60	29.31	29.60	5,628,220	+0.06(+0.21%)
Jun 02, 2005	29.53	29.67	29.45	29.54	4,225,050	+0.06(+0.21%)
Jun 01, 2005	29.20	29.56	29.19	29.48	7,044,028	+0.42(+1.45%)
May 31, 2005	29.28	29.30	29.06	29.06	6,389,782	-0.57(-1.92%)
May 27, 2005	29.37	29.76	29.26	29.63	3,963,806	+0.07(+0.24%)
May 26, 2005	29.60	29.60	29.46	29.56	4,586,356	+0.26(+0.87%)
May 25, 2005	29.24	29.42	29.14	29.30	5,164,778	+0.31(+1.08%)
May 24, 2005	28.97	29.00	28.84	28.99	5,625,320	+0.14(+0.47%)
May 23, 2005	28.74	28.90	28.72	28.85	5,159,185	+0.13(+0.45%)
May 20, 2005	28.84	28.88	28.67	28.72	4,443,822	-0.23(-0.80%)
May 19, 2005	28.77	29.12	28.75	28.95	6,222,387	+0.11(+0.38%)
May 18, 2005	28.90	29.05	28.72	28.84	8,473,924	+0.30(+1.07%)
May 17, 2005	28.32	28.59	28.30	28.54	5,722,483	+0.32(+1.15%)
May 16, 2005	28.16	28.26	27.97	28.21	7,089,606	-0.06(-0.20%)
May 13, 2005	28.50	28.54	28.11	28.27	7,813,462	-0.30(-1.06%)
May 12, 2005	29.11	29.12	28.53	28.58	7,543,725	-0.66(-2.26%)
May 11, 2005	29.28	29.31	29.03	29.24	5,000,699	-0.43(-1.45%)
May 10, 2005	29.69	29.88	29.60	29.67	5,543,901	-0.21(-0.71%)
May 09, 2005	29.76	29.90	29.62	29.88	5,395,981	+0.04(+0.13%)
May 06, 2005	29.98	30.10	29.84	29.84	5,435,137	-0.14(-0.45%)
May 05, 2005	29.99	30.17	29.88	29.98	4,766,181	+0.17(+0.57%)
May 04, 2005	29.68	29.82	29.52	29.81	8,824,665	+0.47(+1.61%)
May 03, 2005	29.70	29.72	29.30	29.33	6,450,276	-0.22(-0.75%)
May 02, 2005	29.40	29.58	29.26	29.56	4,594,021	+0.16(+0.54%)
Apr 29, 2005	29.80	29.81	29.25	29.40	9,223,884	+0.05(+0.16%)
Apr 28, 2005	29.41	29.60	29.18	29.35	13,082,448	+0.16(+0.56%)
Apr 27, 2005	29.83	29.84	29.13	29.18	8,211,852	-0.47(-1.59%)
Apr 26, 2005	30.03	30.08	29.66	29.66	6,478,451	-0.08(-0.26%)
Apr 25, 2005	29.86	29.93	29.61	29.73	5,360,969	+0.26(+0.88%)
Apr 22, 2005	29.44	29.66	29.21	29.47	5,592,172	+0.15(+0.51%)
Apr 21, 2005	29.14	29.37	28.87	29.32	6,786,100	+0.36(+1.25%)
Apr 20, 2005	29.27	29.43	28.89	28.96	6,659,104	-0.55(-1.88%)
Apr 19, 2005	29.15	29.52	29.14	29.52	7,293,048	+0.65(+2.24%)
Apr 18, 2005	28.54	28.96	28.41	28.87	9,687,948	+0.20(+0.69%)
Apr 15, 2005	29.28	29.30	28.36	28.67	10,673,875	-0.59(-2.01%)
Apr 14, 2005	29.64	29.65	29.15	29.26	9,340,107	-0.31(-1.04%)
Apr 13, 2005	29.92	30.05	29.52	29.57	9,108,282	-0.67(-2.20%)
Apr 12, 2005	30.55	30.63	30.08	30.24	10,107,884	-0.47(-1.54%)
Apr 11, 2005	30.67	30.79	30.52	30.71	6,325,766	+0.19(+0.62%)
Apr 08, 2005	30.60	30.82	30.47	30.52	5,958,451	-0.20(-0.66%)
Apr 07, 2005	30.83	31.13	30.59	30.72	8,080,299	+0.19(+0.62%)
Apr 06, 2005	30.40	30.66	30.31	30.54	5,618,483	+0.10(+0.33%)
Apr 05, 2005	30.44	30.64	30.35	30.43	6,944,586	+0.11(+0.37%)
Apr 04, 2005	30.35	30.54	30.18	30.32	7,199,407	+0.03(+0.10%)
Apr 01, 2005	30.41	30.44	29.98	30.29	6,160,029	+0.17(+0.58%)
Mar 31, 2005	30.11	30.24	30.00	30.12	8,975,071	+0.05(+0.16%)
Mar 30, 2005	30.01	30.08	29.55	30.07	6,542,881	+0.35(+1.17%)
Mar 29, 2005	29.89	30.17	29.69	29.72	6,438,467	+0.05(+0.18%)
Mar 28, 2005	29.44	29.96	29.44	29.67	4,474,069	-0.12(-0.39%)
Mar 24, 2005	29.70	29.99	29.54	29.79	9,411,995	-0.14(-0.48%)
Mar 23, 2005	30.26	30.27	29.79	29.93	11,110,799	-0.73(-2.38%)
Mar 22, 2005	30.98	31.38	30.66	30.66	6,826,498	-0.63(-2.01%)
Mar 21, 2005	31.29	31.34	31.10	31.29	4,862,723	-0.27(-0.84%)
Mar 18, 2005	31.38	31.55	31.28	31.55	5,435,965	+0.27(+0.85%)
Mar 17, 2005	31.33	31.37	31.08	31.29	6,079,646	+0.22(+0.70%)
Mar 16, 2005	31.09	31.40	31.02	31.07	7,111,152	+0.08(+0.25%)
Mar 15, 2005	31.46	31.51	30.96	30.99	7,134,769	-0.21(-0.68%)
Mar 14, 2005	31.09	31.32	30.87	31.21	6,348,347	+0.09(+0.28%)
Mar 11, 2005	31.05	31.33	30.99	31.12	7,455,470	+0.14(+0.45%)
Mar 10, 2005	31.15	31.16	30.77	30.98	10,375,134	-0.23(-0.73%)
Mar 09, 2005	31.72	32.03	31.16	31.21	10,899,070	-0.77(-2.42%)
Mar 08, 2005	31.75	32.05	31.66	31.98	6,992,028	+0.28(+0.87%)
Mar 07, 2005	31.74	31.83	31.48	31.70	6,354,770	-0.33(-1.02%)
Mar 04, 2005	31.81	32.17	31.66	32.03	7,586,610	+0.45(+1.42%)
Mar 03, 2005	31.49	31.58	31.33	31.58	6,629,271	+0.38(+1.21%)
Mar 02, 2005	30.69	31.35	30.68	31.21	9,281,270	+0.26(+0.84%)
Mar 01, 2005	31.26	31.33	30.89	30.95	9,404,952	-0.39(-1.25%)
Feb 28, 2005	31.77	31.88	30.92	31.34	10,605,509	-0.07(-0.23%)
Feb 25, 2005	31.28	31.52	31.16	31.41	14,856,248	+0.59(+1.91%)
Feb 24, 2005	31.05	31.10	30.65	30.82	8,417,159	-0.02(-0.08%)
Feb 23, 2005	30.67	30.93	30.56	30.84	6,345,654	+0.18(+0.60%)
Feb 22, 2005	30.66	30.98	30.58	30.66	8,903,183	+0.15(+0.51%)
Feb 18, 2005	30.41	30.72	30.35	30.51	8,580,825	+0.10(+0.33%)
Feb 17, 2005	30.81	30.89	30.40	30.40	8,636,761	-0.14(-0.44%)
Feb 16, 2005	30.06	30.54	30.01	30.54	9,185,350	+0.39(+1.30%)
Feb 15, 2005	29.95	30.18	29.95	30.15	6,223,423	+0.10(+0.34%)
Feb 14, 2005	30.02	30.17	29.94	30.05	5,084,810	+0.02(+0.08%)
Feb 11, 2005	29.77	30.15	29.76	30.02	8,024,570	+0.01(+0.05%)
Feb 10, 2005	29.76	30.14	29.73	30.01	11,263,485	+0.57(+1.93%)
Feb 09, 2005	29.31	29.61	29.29	29.44	7,202,307	-0.02(-0.07%)
Feb 08, 2005	29.16	29.54	29.10	29.46	10,450,338	+0.13(+0.43%)
Feb 07, 2005	29.37	29.48	29.18	29.33	6,566,499	-0.05(-0.18%)
Feb 04, 2005	29.28	29.48	29.24	29.39	7,235,662	+0.19(+0.64%)
Feb 03, 2005	29.07	29.22	28.95	29.20	6,807,439	-0.08(-0.26%)
Feb 02, 2005	29.36	29.46	29.26	29.28	5,488,794	+0.07(+0.23%)
Feb 01, 2005	29.01	29.27	28.94	29.21	6,470,578	+0.43(+1.49%)
Jan 31, 2005	28.55	28.94	28.49	28.78	6,467,264	+0.07(+0.24%)
Jan 28, 2005	28.86	28.89	28.66	28.71	6,048,985	-0.35(-1.20%)
Jan 27, 2005	28.88	29.15	28.84	29.06	6,982,913	+0.14(+0.50%)
Jan 26, 2005	28.74	29.02	28.68	28.91	12,176,074	+0.59(+2.08%)
Jan 25, 2005	28.24	28.35	28.11	28.32	6,006,308	+0.18(+0.65%)
Jan 24, 2005	28.19	28.32	28.12	28.14	5,076,523	+0.36(+1.30%)
Jan 21, 2005	27.72	27.89	27.68	27.78	4,759,344	+0.08(+0.30%)
Jan 20, 2005	27.70	27.85	27.62	27.70	3,959,870	-0.35(-1.26%)
Jan 19, 2005	28.24	28.24	28.02	28.05	3,785,432	+0.08(+0.29%)
Jan 18, 2005	27.93	28.11	27.89	27.97	5,867,089	+0.00(+0.00%)
Jan 14, 2005	28.01	28.08	27.82	27.97	4,462,261	+0.07(+0.24%)
Jan 13, 2005	27.73	28.09	27.73	27.90	5,095,376	+0.00(+0.00%)
Jan 12, 2005	27.63	27.92	27.61	27.90	4,946,420	+0.39(+1.40%)
Jan 11, 2005	27.62	27.66	27.51	27.51	4,137,209	-0.09(-0.31%)
Jan 10, 2005	27.61	27.81	27.52	27.60	5,385,001	-0.02(-0.09%)
Jan 07, 2005	28.00	28.00	27.47	27.62	7,122,546	-0.01(-0.03%)
Jan 06, 2005	27.49	27.86	27.43	27.63	6,575,200	+0.27(+0.97%)
Jan 05, 2005	27.68	27.69	27.33	27.37	7,149,478	+0.04(+0.16%)
Jan 04, 2005	27.57	27.70	27.32	27.33	5,682,292	-0.25(-0.89%)
Jan 03, 2005	28.02	28.04	27.47	27.57	5,271,057	-0.62(-2.19%)
Dec 31, 2004	28.33	28.40	28.19	28.19	2,740,460	-0.16(-0.56%)
Dec 30, 2004	28.36	28.48	28.27	28.35	2,482,532	-0.09(-0.32%)
Dec 29, 2004	28.24	28.50	28.24	28.44	3,615,137	+0.04(+0.15%)
Dec 28, 2004	28.41	28.53	28.35	28.40	3,168,062	+0.09(+0.31%)
Dec 27, 2004	28.37	28.48	28.24	28.31	2,910,962	-0.11(-0.39%)
Dec 23, 2004	28.15	28.47	28.13	28.42	3,529,368	+0.05(+0.17%)
Dec 22, 2004	28.49	28.54	28.20	28.37	4,031,344	-0.12(-0.42%)
Dec 21, 2004	28.42	28.54	28.27	28.49	4,002,548	+0.12(+0.41%)
Dec 20, 2004	28.45	28.54	28.35	28.38	3,792,890	+0.21(+0.74%)
Dec 17, 2004	28.04	28.21	27.98	28.17	4,265,448	+0.08(+0.27%)
Dec 16, 2004	28.45	28.48	28.00	28.09	5,702,387	-0.58(-2.02%)
Dec 15, 2004	28.49	28.72	28.35	28.67	4,881,161	+0.17(+0.59%)
Dec 14, 2004	28.32	28.52	28.31	28.50	3,875,759	-0.04(-0.15%)
Dec 13, 2004	28.17	28.55	28.14	28.55	7,183,662	+0.38(+1.34%)
Dec 10, 2004	28.36	28.45	28.15	28.17	5,246,404	-0.39(-1.35%)
Dec 09, 2004	28.38	28.62	28.22	28.56	4,578,276	+0.03(+0.10%)
Dec 08, 2004	28.17	28.53	27.96	28.53	7,809,526	-0.08(-0.27%)
Dec 07, 2004	29.15	29.20	28.58	28.60	5,665,925	-0.31(-1.07%)
Dec 06, 2004	28.94	28.98	28.79	28.91	6,292,204	+0.25(+0.86%)
Dec 03, 2004	28.67	28.80	28.54	28.67	6,556,969	+0.09(+0.32%)
Dec 02, 2004	29.07	29.07	28.57	28.58	8,483,454	-0.83(-2.82%)
Dec 01, 2004	29.78	29.89	29.35	29.41	9,001,175	-0.21(-0.70%)
Nov 30, 2004	29.72	29.78	29.54	29.61	3,837,225	-0.06(-0.20%)
Nov 29, 2004	29.91	29.98	29.54	29.67	6,178,260	-0.09(-0.31%)
Nov 26, 2004	29.69	29.81	29.66	29.76	2,241,385	+0.42(+1.41%)
Nov 24, 2004	29.28	29.43	29.21	29.35	5,375,886	+0.26(+0.88%)
Nov 23, 2004	29.09	29.20	29.03	29.09	4,949,113	+0.14(+0.47%)
Nov 22, 2004	28.83	29.04	28.78	28.96	6,048,778	+0.01(+0.05%)
Nov 19, 2004	28.99	29.03	28.90	28.94	6,665,112	+0.14(+0.50%)
Nov 18, 2004	28.77	28.83	28.59	28.80	4,352,667	-0.02(-0.07%)
Nov 17, 2004	28.71	28.84	28.59	28.82	5,072,587	+0.36(+1.25%)
Nov 16, 2004	28.70	28.73	28.39	28.46	6,447,582	-0.16(-0.57%)
Nov 15, 2004	28.87	28.88	28.49	28.62	7,759,598	-0.30(-1.03%)
Nov 12, 2004	28.25	28.94	28.25	28.92	4,808,029	+0.48(+1.70%)
Nov 11, 2004	28.38	28.48	28.30	28.44	5,680,220	-0.10(-0.34%)
Nov 10, 2004	28.38	28.60	28.22	28.54	5,129,766	-0.01(-0.05%)
Nov 09, 2004	28.69	28.78	28.52	28.55	6,015,423	-0.19(-0.65%)
Nov 08, 2004	28.86	28.90	28.63	28.74	6,048,156	-0.01(-0.05%)
Nov 05, 2004	28.74	28.95	28.68	28.75	8,333,462	-0.26(-0.88%)
Nov 04, 2004	28.71	29.03	28.71	29.01	9,476,633	+0.40(+1.38%)
Nov 03, 2004	28.68	28.70	28.32	28.61	8,154,052	+0.62(+2.21%)
Nov 02, 2004	28.30	28.45	27.99	28.00	6,007,551	-0.20(-0.72%)
Nov 01, 2004	28.48	28.54	28.11	28.20	9,761,286	+0.08(+0.29%)
Oct 29, 2004	27.99	28.14	27.86	28.12	6,453,383	+0.30(+1.09%)
Oct 28, 2004	27.83	28.19	27.69	27.81	8,069,319	-0.49(-1.74%)
Oct 27, 2004	28.77	28.77	28.15	28.31	9,535,884	-0.14(-0.49%)
Oct 26, 2004	28.42	28.50	28.19	28.45	6,350,212	-0.27(-0.92%)
Oct 25, 2004	28.66	28.82	28.63	28.71	6,998,036	+0.25(+0.86%)
Oct 22, 2004	28.74	28.77	28.43	28.46	5,545,144	-0.05(-0.19%)
Oct 21, 2004	28.68	28.69	28.42	28.52	5,259,663	-0.03(-0.10%)
Oct 20, 2004	28.10	28.55	28.10	28.55	4,772,396	+0.36(+1.27%)
Oct 19, 2004	28.31	28.36	28.15	28.19	6,480,523	-0.07(-0.24%)
Oct 18, 2004	28.47	28.62	28.22	28.26	5,273,957	-0.22(-0.76%)
Oct 15, 2004	28.52	28.58	28.33	28.47	7,045,064	+0.20(+0.70%)
Oct 14, 2004	28.28	28.43	28.22	28.28	6,392,889	+0.28(+1.00%)
Oct 13, 2004	28.06	28.08	27.80	28.00	8,589,733	-0.29(-1.04%)
Oct 12, 2004	28.45	28.58	28.29	28.29	4,118,563	-0.39(-1.35%)
Oct 11, 2004	28.82	28.84	28.54	28.68	5,117,750	-0.03(-0.12%)
Oct 08, 2004	28.80	28.89	28.63	28.71	5,516,141	+0.12(+0.42%)
Oct 07, 2004	28.76	28.80	28.53	28.59	5,011,679	-0.15(-0.54%)
Oct 06, 2004	28.66	28.90	28.62	28.74	8,687,103	+0.47(+1.66%)
Oct 05, 2004	28.08	28.44	28.08	28.28	6,894,036	+0.50(+1.79%)
Oct 04, 2004	27.79	27.88	27.66	27.78	6,266,307	-0.31(-1.10%)
Oct 01, 2004	27.95	28.11	27.92	28.09	4,627,169	+0.32(+1.15%)
Sep 30, 2004	27.63	27.80	27.62	27.77	3,415,424	+0.08(+0.30%)
Sep 29, 2004	27.88	27.95	27.60	27.69	7,067,439	-0.55(-1.93%)
Sep 28, 2004	28.45	28.50	28.21	28.23	7,870,641	+0.29(+1.05%)
Sep 27, 2004	27.90	28.04	27.81	27.94	5,440,730	+0.16(+0.57%)
Sep 24, 2004	27.93	28.08	27.77	27.78	6,190,690	+0.21(+0.75%)
Sep 23, 2004	27.98	27.99	27.57	27.57	9,657,079	-0.23(-0.83%)
Sep 22, 2004	27.87	27.89	27.70	27.80	6,372,172	-0.24(-0.86%)
Sep 21, 2004	27.89	28.12	27.77	28.04	11,636,807	+0.67(+2.45%)
Sep 20, 2004	27.41	27.55	27.35	27.37	7,616,442	+0.14(+0.50%)
Sep 17, 2004	27.02	27.35	26.95	27.24	10,692,728	+0.63(+2.38%)
Sep 16, 2004	26.60	26.69	26.55	26.61	5,048,141	+0.14(+0.51%)
Sep 15, 2004	26.33	26.61	26.27	26.47	8,679,852	-0.03(-0.13%)
Sep 14, 2004	26.47	26.63	26.42	26.50	4,512,189	+0.01(+0.04%)
Sep 13, 2004	26.43	26.60	26.41	26.50	4,428,284	+0.09(+0.35%)
Sep 10, 2004	26.57	26.59	26.36	26.40	3,978,930	+0.04(+0.15%)
Sep 09, 2004	26.27	26.47	26.18	26.36	5,226,308	+0.20(+0.78%)
Sep 08, 2004	25.96	26.33	25.95	26.16	4,580,762	-0.02(-0.09%)
Sep 07, 2004	26.04	26.19	25.82	26.19	7,147,821	-0.02(-0.09%)
Sep 03, 2004	26.10	26.28	26.05	26.21	5,428,507	-0.28(-1.06%)
Sep 02, 2004	26.28	26.49	26.26	26.49	4,975,631	+0.19(+0.73%)
Sep 01, 2004	26.05	26.39	26.04	26.30	6,008,172	+0.38(+1.45%)
Aug 31, 2004	25.85	25.94	25.74	25.92	4,906,436	+0.21(+0.83%)
Aug 30, 2004	25.85	26.42	25.68	25.71	3,217,576	-0.19(-0.73%)
Aug 27, 2004	25.80	25.91	25.67	25.90	4,074,850	+0.52(+2.04%)
Aug 26, 2004	25.20	25.40	25.16	25.38	4,679,998	+0.13(+0.50%)
Aug 25, 2004	25.09	25.38	25.08	25.25	6,448,618	+0.03(+0.13%)
Aug 24, 2004	25.22	25.24	25.08	25.22	7,907,932	-0.27(-1.04%)
Aug 23, 2004	25.94	25.95	25.48	25.49	4,967,344	-0.28(-1.07%)
Aug 20, 2004	25.75	25.97	25.75	25.76	5,966,116	-0.03(-0.11%)
Aug 19, 2004	25.79	25.94	25.69	25.79	5,649,766	-0.14(-0.52%)
Aug 18, 2004	25.80	26.00	25.79	25.93	6,586,594	+0.13(+0.49%)
Aug 17, 2004	26.15	26.17	25.77	25.80	5,888,634	-0.53(-2.00%)
Aug 16, 2004	26.18	26.36	26.15	26.33	6,114,451	+0.34(+1.30%)
Aug 13, 2004	26.05	26.13	25.95	25.99	6,966,961	-0.03(-0.11%)
Aug 12, 2004	26.40	26.45	26.02	26.02	6,897,765	-0.35(-1.32%)
Aug 11, 2004	26.40	26.46	26.10	26.36	8,175,183	-0.40(-1.50%)
Aug 10, 2004	26.91	27.01	26.74	26.77	5,921,782	-0.04(-0.16%)
Aug 09, 2004	26.56	26.96	26.56	26.81	6,126,260	+0.28(+1.07%)
Aug 06, 2004	27.03	27.05	26.45	26.52	6,925,733	-0.46(-1.70%)
Aug 05, 2004	27.15	27.27	26.97	26.98	7,767,884	-0.08(-0.30%)
Aug 04, 2004	27.30	27.35	26.97	27.06	10,317,541	-0.33(-1.20%)
Aug 03, 2004	27.51	27.61	27.39	27.39	12,051,564	+0.23(+0.84%)
Aug 02, 2004	27.12	27.30	27.12	27.17	5,311,870	-0.04(-0.14%)
Jul 30, 2004	27.27	27.39	27.19	27.20	8,666,801	+0.18(+0.66%)
Jul 29, 2004	27.02	27.19	26.92	27.03	14,419,117	+0.52(+1.95%)
Jul 28, 2004	26.17	26.56	26.15	26.51	6,223,216	+0.49(+1.89%)
Jul 27, 2004	25.83	26.11	25.73	26.02	6,364,299	-0.12(-0.46%)
Jul 26, 2004	26.21	26.28	25.87	26.14	4,702,579	-0.10(-0.37%)
Jul 23, 2004	26.11	26.26	26.07	26.23	4,499,137	+0.05(+0.18%)
Jul 22, 2004	26.25	26.39	26.15	26.19	6,789,829	-0.01(-0.04%)
Jul 21, 2004	26.42	26.54	26.20	26.20	8,960,569	-0.56(-2.09%)
Jul 20, 2004	26.62	26.84	26.54	26.76	5,592,172	+0.05(+0.18%)
Jul 19, 2004	26.78	26.92	26.70	26.71	5,611,025	-0.22(-0.82%)
Jul 16, 2004	26.86	27.01	26.81	26.93	7,217,638	+0.48(+1.83%)
Jul 15, 2004	26.47	26.59	26.43	26.45	5,831,248	+0.14(+0.53%)
Jul 14, 2004	26.11	26.42	26.11	26.31	4,732,205	+0.10(+0.37%)
Jul 13, 2004	26.34	26.36	26.11	26.21	3,983,695	-0.19(-0.73%)
Jul 12, 2004	26.59	26.60	26.34	26.40	4,903,742	-0.19(-0.73%)
Jul 09, 2004	26.62	26.74	26.50	26.60	9,339,900	+0.40(+1.51%)
Jul 08, 2004	26.01	26.54	25.96	26.20	6,937,957	+0.28(+1.08%)
Jul 07, 2004	25.92	26.01	25.88	25.92	3,479,855	-0.01(-0.04%)
Jul 06, 2004	26.08	26.08	25.92	25.93	5,307,312	+0.31(+1.21%)
Jul 02, 2004	25.62	25.69	25.54	25.62	5,484,443	-0.17(-0.67%)

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.