Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	25.69	25.71	25.49	25.49	7,283,202	-0.50(-1.92%)
May 27, 2005	25.77	26.11	25.67	25.99	4,518,027	+0.06(+0.24%)
May 26, 2005	25.97	25.97	25.85	25.93	5,227,622	+0.22(+0.87%)
May 25, 2005	25.65	25.81	25.57	25.71	5,886,919	+0.28(+1.08%)
May 24, 2005	25.42	25.44	25.30	25.43	6,411,853	+0.12(+0.47%)
May 23, 2005	25.22	25.35	25.20	25.31	5,880,543	+0.11(+0.45%)
May 20, 2005	25.30	25.34	25.15	25.20	5,065,159	-0.20(-0.80%)
May 19, 2005	25.24	25.55	25.23	25.40	7,092,403	+0.10(+0.38%)
May 18, 2005	25.36	25.49	25.20	25.30	9,658,750	+0.27(+1.07%)
May 17, 2005	24.85	25.09	24.82	25.04	6,522,602	+0.28(+1.15%)
May 16, 2005	24.70	24.79	24.54	24.75	8,080,876	-0.05(-0.20%)
May 13, 2005	25.00	25.04	24.66	24.80	8,905,943	-0.27(-1.06%)
May 12, 2005	25.54	25.55	25.03	25.07	8,598,491	-0.58(-2.26%)
May 11, 2005	25.68	25.72	25.47	25.65	5,699,897	-0.38(-1.45%)
May 10, 2005	26.04	26.21	25.97	26.03	6,319,051	-0.19(-0.71%)
May 09, 2005	26.11	26.23	25.98	26.21	6,150,449	+0.03(+0.13%)
May 06, 2005	26.30	26.41	26.18	26.18	6,195,079	-0.12(-0.45%)
May 05, 2005	26.32	26.47	26.21	26.30	5,432,589	+0.15(+0.57%)
May 04, 2005	26.04	26.16	25.90	26.15	10,058,532	+0.41(+1.61%)
May 03, 2005	26.06	26.07	25.71	25.73	7,352,155	-0.19(-0.75%)
May 02, 2005	25.79	25.96	25.67	25.93	5,236,359	+0.14(+0.54%)
Apr 29, 2005	26.14	26.15	25.66	25.79	10,513,570	+0.04(+0.16%)
Apr 28, 2005	25.80	25.97	25.60	25.75	14,911,639	+0.14(+0.56%)
Apr 27, 2005	26.17	26.18	25.55	25.60	9,360,036	-0.41(-1.60%)
Apr 26, 2005	26.34	26.39	26.02	26.02	7,384,269	-0.07(-0.26%)
Apr 25, 2005	26.20	26.26	25.98	26.09	6,110,541	+0.23(+0.88%)
Apr 22, 2005	25.83	26.02	25.63	25.86	6,374,071	+0.13(+0.51%)
Apr 21, 2005	25.56	25.76	25.33	25.73	7,734,934	+0.32(+1.25%)
Apr 20, 2005	25.68	25.82	25.35	25.41	7,590,182	-0.49(-1.88%)
Apr 19, 2005	25.58	25.90	25.57	25.90	8,312,764	+0.57(+2.24%)
Apr 18, 2005	25.04	25.40	24.93	25.33	11,042,519	+0.17(+0.69%)
Apr 15, 2005	25.69	25.71	24.88	25.15	12,166,299	-0.52(-2.01%)
Apr 14, 2005	26.00	26.01	25.58	25.67	10,646,043	-0.27(-1.05%)
Apr 13, 2005	26.25	26.37	25.90	25.94	10,381,805	-0.58(-2.20%)
Apr 12, 2005	26.81	26.87	26.39	26.53	11,521,170	-0.41(-1.54%)
Apr 11, 2005	26.90	27.01	26.77	26.94	7,210,236	+0.17(+0.62%)
Apr 08, 2005	26.84	27.04	26.73	26.78	6,791,563	-0.18(-0.66%)
Apr 07, 2005	27.05	27.31	26.84	26.95	9,210,088	+0.17(+0.62%)
Apr 06, 2005	26.68	26.90	26.59	26.79	6,404,061	+0.09(+0.33%)
Apr 05, 2005	26.71	26.88	26.63	26.70	7,915,580	+0.10(+0.37%)
Apr 04, 2005	26.63	26.80	26.48	26.60	8,206,029	+0.03(+0.10%)
Apr 01, 2005	26.68	26.70	26.30	26.58	7,021,325	+0.15(+0.58%)
Mar 31, 2005	26.42	26.53	26.32	26.43	10,229,968	+0.04(+0.16%)
Mar 30, 2005	26.33	26.39	25.92	26.38	7,457,708	+0.30(+1.17%)
Mar 29, 2005	26.22	26.47	26.05	26.08	7,338,695	+0.05(+0.18%)
Mar 28, 2005	25.83	26.29	25.83	26.03	5,099,635	-0.10(-0.39%)
Mar 24, 2005	26.06	26.32	25.92	26.13	10,727,983	-0.13(-0.48%)
Mar 23, 2005	26.54	26.56	26.13	26.26	12,664,314	-0.64(-2.38%)
Mar 22, 2005	27.18	27.53	26.90	26.90	7,780,981	-0.55(-2.01%)
Mar 21, 2005	27.45	27.49	27.28	27.45	5,542,630	-0.23(-0.84%)
Mar 18, 2005	27.53	27.68	27.45	27.68	6,196,023	+0.23(+0.85%)
Mar 17, 2005	27.49	27.52	27.27	27.45	6,929,704	+0.19(+0.70%)
Mar 16, 2005	27.27	27.55	27.22	27.26	8,105,435	+0.07(+0.25%)
Mar 15, 2005	27.60	27.64	27.16	27.19	8,132,354	-0.19(-0.68%)
Mar 14, 2005	27.27	27.48	27.09	27.38	7,235,975	+0.08(+0.28%)
Mar 11, 2005	27.24	27.49	27.19	27.30	8,497,896	+0.12(+0.45%)
Mar 10, 2005	27.33	27.34	27.00	27.18	11,825,788	-0.20(-0.73%)
Mar 09, 2005	27.83	28.10	27.34	27.38	12,422,981	-0.68(-2.41%)
Mar 08, 2005	27.86	28.12	27.78	28.06	7,969,655	+0.24(+0.87%)
Mar 07, 2005	27.84	27.93	27.62	27.81	7,243,295	-0.29(-1.02%)
Mar 04, 2005	27.91	28.23	27.77	28.10	8,647,372	+0.39(+1.42%)
Mar 03, 2005	27.63	27.71	27.48	27.71	7,556,178	+0.33(+1.21%)
Mar 02, 2005	26.92	27.50	26.92	27.38	10,578,980	+0.23(+0.84%)
Mar 01, 2005	27.42	27.48	27.10	27.15	10,719,954	-0.34(-1.25%)
Feb 28, 2005	27.87	27.97	27.12	27.49	12,088,374	-0.06(-0.23%)
Feb 25, 2005	27.44	27.66	27.34	27.56	16,933,452	+0.52(+1.91%)
Feb 24, 2005	27.24	27.29	26.89	27.04	9,594,049	-0.02(-0.08%)
Feb 23, 2005	26.91	27.14	26.81	27.06	7,232,905	+0.16(+0.60%)
Feb 22, 2005	26.90	27.18	26.83	26.90	10,148,028	+0.14(+0.51%)
Feb 18, 2005	26.68	26.95	26.62	26.76	9,780,597	+0.09(+0.33%)
Feb 17, 2005	27.03	27.10	26.67	26.68	9,844,355	-0.12(-0.44%)
Feb 16, 2005	26.37	26.79	26.33	26.79	10,469,648	+0.34(+1.30%)
Feb 15, 2005	26.28	26.48	26.28	26.45	7,093,584	+0.09(+0.34%)
Feb 14, 2005	26.34	26.47	26.26	26.36	5,795,769	+0.02(+0.08%)
Feb 11, 2005	26.12	26.45	26.11	26.34	9,146,567	+0.01(+0.05%)
Feb 10, 2005	26.11	26.45	26.08	26.33	12,838,348	+0.50(+1.93%)
Feb 09, 2005	25.72	25.98	25.69	25.83	8,209,335	-0.02(-0.07%)
Feb 08, 2005	25.59	25.92	25.53	25.85	11,911,506	+0.11(+0.43%)
Feb 07, 2005	25.77	25.86	25.60	25.73	7,484,628	-0.05(-0.18%)
Feb 04, 2005	25.69	25.87	25.65	25.78	8,247,354	+0.17(+0.64%)
Feb 03, 2005	25.50	25.63	25.40	25.62	7,759,256	-0.07(-0.26%)
Feb 02, 2005	25.76	25.84	25.67	25.68	6,256,238	+0.06(+0.23%)
Feb 01, 2005	25.45	25.68	25.39	25.62	7,375,296	+0.38(+1.49%)
Jan 31, 2005	25.05	25.39	24.99	25.25	7,371,518	+0.06(+0.24%)
Jan 28, 2005	25.32	25.35	25.14	25.19	6,894,755	-0.30(-1.20%)
Jan 27, 2005	25.34	25.57	25.30	25.49	7,959,265	+0.13(+0.50%)
Jan 26, 2005	25.22	25.46	25.16	25.37	13,878,535	+0.52(+2.08%)
Jan 25, 2005	24.78	24.88	24.66	24.85	6,846,111	+0.16(+0.65%)
Jan 24, 2005	24.74	24.85	24.67	24.69	5,786,324	+0.32(+1.30%)
Jan 21, 2005	24.32	24.47	24.29	24.37	5,424,797	+0.07(+0.30%)
Jan 20, 2005	24.30	24.43	24.23	24.30	4,513,540	-0.31(-1.26%)
Jan 19, 2005	24.78	24.78	24.58	24.61	4,314,712	+0.07(+0.29%)
Jan 18, 2005	24.51	24.66	24.47	24.54	6,687,426	+0.00(+0.00%)
Jan 14, 2005	24.57	24.63	24.41	24.54	5,086,175	+0.06(+0.24%)
Jan 13, 2005	24.33	24.65	24.32	24.48	5,807,812	+0.00(+0.00%)
Jan 12, 2005	24.24	24.49	24.22	24.48	5,638,029	+0.34(+1.40%)
Jan 11, 2005	24.23	24.27	24.13	24.14	4,715,674	-0.08(-0.32%)
Jan 10, 2005	24.22	24.40	24.15	24.21	6,137,933	-0.02(-0.09%)
Jan 07, 2005	24.57	24.57	24.10	24.24	8,118,422	-0.01(-0.04%)
Jan 06, 2005	24.12	24.44	24.06	24.24	7,494,546	+0.23(+0.97%)
Jan 05, 2005	24.29	24.30	23.98	24.01	8,149,120	+0.04(+0.16%)
Jan 04, 2005	24.19	24.30	23.97	23.97	6,476,791	-0.22(-0.89%)
Jan 03, 2005	24.58	24.60	24.10	24.19	6,008,057	-0.54(-2.19%)
Dec 31, 2004	24.86	24.92	24.73	24.73	3,123,632	-0.14(-0.56%)
Dec 30, 2004	24.88	24.99	24.80	24.87	2,829,641	-0.08(-0.32%)
Dec 29, 2004	24.77	25.00	24.77	24.95	4,120,607	+0.04(+0.15%)
Dec 28, 2004	24.92	25.03	24.87	24.91	3,611,021	+0.08(+0.31%)
Dec 27, 2004	24.89	24.99	24.78	24.84	3,317,974	-0.10(-0.39%)
Dec 23, 2004	24.69	24.98	24.68	24.93	4,022,846	+0.04(+0.17%)
Dec 22, 2004	25.00	25.04	24.74	24.89	4,595,008	-0.11(-0.42%)
Dec 21, 2004	24.93	25.04	24.80	25.00	4,562,185	+0.10(+0.41%)
Dec 20, 2004	24.96	25.04	24.88	24.90	4,323,213	+0.18(+0.74%)
Dec 17, 2004	24.60	24.75	24.55	24.71	4,861,844	+0.07(+0.28%)
Dec 16, 2004	24.96	24.99	24.57	24.65	6,499,697	-0.51(-2.02%)
Dec 15, 2004	25.00	25.19	24.88	25.15	5,563,646	+0.15(+0.59%)
Dec 14, 2004	24.85	25.02	24.84	25.01	4,417,668	-0.04(-0.15%)
Dec 13, 2004	24.71	25.05	24.69	25.04	8,188,083	+0.33(+1.34%)
Dec 10, 2004	24.88	24.96	24.69	24.71	5,979,957	-0.34(-1.35%)
Dec 09, 2004	24.90	25.11	24.76	25.05	5,218,412	+0.03(+0.10%)
Dec 08, 2004	24.72	25.03	24.53	25.03	8,901,456	-0.07(-0.27%)
Dec 07, 2004	25.58	25.62	25.07	25.10	6,458,136	-0.27(-1.07%)
Dec 06, 2004	25.39	25.42	25.26	25.37	7,171,981	+0.22(+0.86%)
Dec 03, 2004	25.15	25.26	25.04	25.15	7,473,766	+0.08(+0.32%)
Dec 02, 2004	25.50	25.51	25.07	25.07	9,669,613	-0.73(-2.82%)
Dec 01, 2004	26.13	26.22	25.75	25.80	10,259,721	-0.18(-0.70%)
Nov 30, 2004	26.07	26.13	25.92	25.98	4,373,747	-0.05(-0.20%)
Nov 29, 2004	26.24	26.30	25.91	26.03	7,042,106	-0.08(-0.31%)
Nov 26, 2004	26.04	26.15	26.02	26.11	2,554,776	+0.36(+1.41%)
Nov 24, 2004	25.68	25.82	25.62	25.75	6,127,543	+0.22(+0.88%)
Nov 23, 2004	25.52	25.62	25.47	25.52	5,641,099	+0.12(+0.47%)
Nov 22, 2004	25.29	25.48	25.25	25.40	6,894,519	+0.01(+0.05%)
Nov 19, 2004	25.43	25.47	25.36	25.39	7,597,030	+0.13(+0.50%)
Nov 18, 2004	25.24	25.29	25.08	25.26	4,961,258	-0.02(-0.07%)
Nov 17, 2004	25.18	25.30	25.09	25.28	5,781,837	+0.31(+1.25%)
Nov 16, 2004	25.18	25.21	24.90	24.97	7,349,085	-0.14(-0.57%)
Nov 15, 2004	25.33	25.34	25.00	25.11	8,844,547	-0.26(-1.03%)
Nov 12, 2004	24.78	25.39	24.78	25.38	5,480,289	+0.42(+1.70%)
Nov 11, 2004	24.90	24.99	24.83	24.95	6,474,430	-0.08(-0.34%)
Nov 10, 2004	24.90	25.10	24.76	25.04	5,847,011	-0.01(-0.05%)
Nov 09, 2004	25.17	25.25	25.02	25.05	6,856,501	-0.17(-0.66%)
Nov 08, 2004	25.32	25.35	25.12	25.21	6,893,811	-0.01(-0.05%)
Nov 05, 2004	25.21	25.40	25.16	25.23	9,498,649	-0.22(-0.88%)
Nov 04, 2004	25.18	25.47	25.18	25.45	10,801,658	+0.35(+1.38%)
Nov 03, 2004	25.16	25.18	24.85	25.10	9,294,153	+0.54(+2.21%)
Nov 02, 2004	24.83	24.96	24.55	24.56	6,847,528	-0.18(-0.72%)
Nov 01, 2004	24.99	25.04	24.66	24.74	11,126,111	+0.07(+0.29%)
Oct 29, 2004	24.55	24.68	24.44	24.67	7,355,697	+0.27(+1.09%)
Oct 28, 2004	24.41	24.73	24.30	24.40	9,197,573	-0.43(-1.74%)
Oct 27, 2004	25.24	25.24	24.69	24.83	10,869,193	-0.12(-0.49%)
Oct 26, 2004	24.93	25.00	24.73	24.96	7,238,100	-0.23(-0.92%)
Oct 25, 2004	25.15	25.28	25.12	25.19	7,976,503	+0.22(+0.86%)
Oct 22, 2004	25.22	25.24	24.94	24.97	6,320,468	-0.05(-0.19%)
Oct 21, 2004	25.16	25.17	24.93	25.02	5,995,070	-0.03(-0.10%)
Oct 20, 2004	24.66	25.04	24.65	25.04	5,439,673	+0.31(+1.27%)
Oct 19, 2004	24.83	24.88	24.70	24.73	7,386,631	-0.06(-0.24%)
Oct 18, 2004	24.98	25.11	24.76	24.79	6,011,363	-0.19(-0.76%)
Oct 15, 2004	25.02	25.07	24.86	24.98	8,030,107	+0.17(+0.70%)
Oct 14, 2004	24.81	24.94	24.76	24.81	7,286,744	+0.25(+1.00%)
Oct 13, 2004	24.62	24.63	24.39	24.56	9,790,751	-0.26(-1.04%)
Oct 12, 2004	24.96	25.07	24.82	24.82	4,694,422	-0.34(-1.35%)
Oct 11, 2004	25.28	25.30	25.04	25.16	5,833,315	-0.03(-0.12%)
Oct 08, 2004	25.26	25.35	25.12	25.19	6,287,409	+0.11(+0.42%)
Oct 07, 2004	25.24	25.27	25.03	25.08	5,712,413	-0.14(-0.54%)
Oct 06, 2004	25.14	25.35	25.11	25.22	9,901,736	+0.41(+1.66%)
Oct 05, 2004	24.64	24.95	24.64	24.81	7,857,962	+0.44(+1.79%)
Oct 04, 2004	24.38	24.46	24.27	24.37	7,142,464	-0.27(-1.10%)
Oct 01, 2004	24.52	24.66	24.49	24.64	5,274,141	+0.28(+1.15%)
Sep 30, 2004	24.24	24.39	24.23	24.36	3,892,970	+0.07(+0.30%)
Sep 29, 2004	24.46	24.52	24.21	24.29	8,055,610	-0.48(-1.93%)
Sep 28, 2004	24.96	25.00	24.75	24.77	8,971,117	+0.26(+1.05%)
Sep 27, 2004	24.48	24.60	24.40	24.51	6,201,454	+0.14(+0.57%)
Sep 24, 2004	24.50	24.63	24.36	24.37	7,056,274	+0.18(+0.75%)
Sep 23, 2004	24.55	24.55	24.19	24.19	11,007,334	-0.20(-0.83%)
Sep 22, 2004	24.45	24.47	24.30	24.39	7,263,131	-0.21(-0.86%)
Sep 21, 2004	24.47	24.67	24.37	24.60	13,263,868	+0.59(+2.45%)
Sep 20, 2004	24.05	24.17	24.00	24.02	8,681,375	+0.12(+0.50%)
Sep 17, 2004	23.70	23.99	23.64	23.90	12,187,788	+0.55(+2.38%)
Sep 16, 2004	23.34	23.42	23.29	23.34	5,753,973	+0.12(+0.51%)
Sep 15, 2004	23.10	23.35	23.05	23.22	9,893,471	-0.03(-0.13%)
Sep 14, 2004	23.22	23.36	23.18	23.25	5,143,084	+0.01(+0.04%)
Sep 13, 2004	23.19	23.33	23.17	23.24	5,047,448	+0.08(+0.35%)
Sep 10, 2004	23.31	23.33	23.13	23.16	4,535,265	+0.03(+0.15%)
Sep 09, 2004	23.05	23.22	22.97	23.13	5,957,052	+0.18(+0.77%)
Sep 08, 2004	22.78	23.10	22.77	22.95	5,221,246	-0.02(-0.09%)
Sep 07, 2004	22.85	22.98	22.65	22.97	8,147,231	-0.02(-0.09%)
Sep 03, 2004	22.90	23.06	22.86	23.00	6,187,522	-0.25(-1.06%)
Sep 02, 2004	23.05	23.24	23.04	23.24	5,671,325	+0.17(+0.73%)
Sep 01, 2004	22.85	23.16	22.85	23.07	6,848,236	+0.33(+1.45%)
Aug 31, 2004	22.68	22.76	22.58	22.74	5,592,455	+0.19(+0.83%)
Aug 30, 2004	22.68	23.18	22.53	22.55	3,667,458	-0.17(-0.73%)
Aug 27, 2004	22.64	22.73	22.52	22.72	4,644,597	+0.45(+2.04%)
Aug 26, 2004	22.11	22.29	22.08	22.27	5,334,356	+0.11(+0.50%)
Aug 25, 2004	22.01	22.27	22.00	22.16	7,350,266	+0.03(+0.13%)
Aug 24, 2004	22.13	22.14	22.00	22.13	9,013,621	-0.23(-1.04%)
Aug 23, 2004	22.76	22.77	22.35	22.36	5,661,879	-0.24(-1.07%)
Aug 20, 2004	22.59	22.79	22.59	22.60	6,800,300	-0.03(-0.11%)
Aug 19, 2004	22.62	22.75	22.54	22.63	6,439,718	-0.12(-0.52%)
Aug 18, 2004	22.64	22.81	22.62	22.75	7,507,533	+0.11(+0.49%)
Aug 17, 2004	22.94	22.96	22.61	22.64	6,711,985	-0.46(-2.00%)
Aug 16, 2004	22.97	23.13	22.94	23.10	6,969,375	+0.30(+1.30%)
Aug 13, 2004	22.86	22.93	22.77	22.80	7,941,083	-0.03(-0.11%)
Aug 12, 2004	23.16	23.20	22.83	22.83	7,862,213	-0.30(-1.32%)
Aug 11, 2004	23.16	23.22	22.90	23.13	9,318,239	-0.35(-1.50%)
Aug 10, 2004	23.61	23.69	23.46	23.48	6,749,767	-0.04(-0.16%)
Aug 09, 2004	23.30	23.65	23.30	23.52	6,982,835	+0.25(+1.07%)
Aug 06, 2004	23.71	23.74	23.21	23.27	7,894,091	-0.40(-1.70%)
Aug 05, 2004	23.82	23.93	23.66	23.67	8,853,992	-0.07(-0.30%)
Aug 04, 2004	23.95	24.00	23.66	23.74	11,760,142	-0.29(-1.20%)
Aug 03, 2004	24.14	24.23	24.03	24.03	13,736,616	+0.20(+0.84%)
Aug 02, 2004	23.79	23.95	23.79	23.83	6,054,577	-0.03(-0.14%)
Jul 30, 2004	23.93	24.03	23.85	23.87	9,878,595	+0.16(+0.66%)
Jul 29, 2004	23.70	23.85	23.62	23.71	16,435,201	+0.45(+1.95%)
Jul 28, 2004	22.96	23.30	22.94	23.26	7,093,347	+0.43(+1.89%)
Jul 27, 2004	22.66	22.91	22.57	22.83	7,254,157	-0.11(-0.46%)
Jul 26, 2004	23.00	23.06	22.70	22.93	5,360,095	-0.08(-0.37%)
Jul 23, 2004	22.91	23.04	22.87	23.02	5,128,207	+0.04(+0.18%)
Jul 22, 2004	23.03	23.15	22.94	22.97	7,739,185	-0.01(-0.04%)
Jul 21, 2004	23.18	23.28	22.98	22.98	10,213,438	-0.49(-2.09%)
Jul 20, 2004	23.36	23.55	23.28	23.47	6,374,071	+0.04(+0.18%)
Jul 19, 2004	23.49	23.62	23.43	23.43	6,395,560	-0.19(-0.82%)
Jul 16, 2004	23.57	23.69	23.52	23.63	8,226,810	+0.42(+1.83%)
Jul 15, 2004	23.22	23.33	23.19	23.20	6,646,574	+0.12(+0.53%)
Jul 14, 2004	22.91	23.18	22.91	23.08	5,393,863	+0.08(+0.37%)
Jul 13, 2004	23.11	23.12	22.91	23.00	4,540,696	-0.17(-0.73%)
Jul 12, 2004	23.33	23.33	23.11	23.16	5,589,385	-0.17(-0.73%)
Jul 09, 2004	23.35	23.46	23.24	23.33	10,645,807	+0.35(+1.51%)
Jul 08, 2004	22.82	23.28	22.77	22.99	7,908,023	+0.25(+1.08%)
Jul 07, 2004	22.74	22.82	22.71	22.74	3,966,409	-0.01(-0.04%)
Jul 06, 2004	22.88	22.88	22.74	22.75	6,049,382	+0.27(+1.21%)
Jul 02, 2004	22.47	22.54	22.41	22.48	6,251,280	-0.15(-0.67%)
Jul 01, 2004	22.64	22.69	22.43	22.63	5,918,797	-0.06(-0.24%)
Jun 30, 2004	22.59	22.73	22.48	22.69	7,155,452	+0.06(+0.26%)
Jun 29, 2004	22.75	22.80	22.61	22.63	8,721,519	-0.11(-0.50%)
Jun 28, 2004	22.93	22.97	22.66	22.74	6,309,133	-0.01(-0.04%)
Jun 25, 2004	22.76	22.91	22.74	22.75	5,618,666	-0.20(-0.89%)
Jun 24, 2004	23.04	23.10	22.95	22.95	5,100,343	-0.08(-0.33%)
Jun 23, 2004	22.73	23.03	22.71	23.03	6,104,874	+0.31(+1.38%)
Jun 22, 2004	22.60	22.74	22.50	22.72	6,178,313	-0.02(-0.09%)
Jun 21, 2004	22.85	22.91	22.73	22.74	7,801,997	-0.35(-1.52%)
Jun 18, 2004	23.13	23.28	23.08	23.09	8,089,377	+0.19(+0.83%)
Jun 17, 2004	22.95	23.00	22.80	22.90	7,063,594	+0.14(+0.61%)
Jun 16, 2004	22.81	22.87	22.68	22.76	9,560,753	+0.38(+1.68%)
Jun 15, 2004	22.41	22.53	22.37	22.38	8,249,007	+0.35(+1.58%)
Jun 14, 2004	22.15	22.21	21.99	22.03	8,310,875	-0.45(-2.00%)
Jun 10, 2004	22.40	22.55	22.37	22.48	6,249,627	+0.08(+0.36%)
Jun 09, 2004	22.58	22.59	22.30	22.40	8,974,895	-0.36(-1.58%)
Jun 08, 2004	22.97	23.05	22.70	22.76	9,190,725	-0.09(-0.41%)
Jun 07, 2004	22.78	22.87	22.70	22.86	7,117,434	+0.30(+1.35%)
Jun 04, 2004	22.74	22.76	22.49	22.55	8,483,019	-0.20(-0.87%)
Jun 03, 2004	22.92	22.94	22.72	22.75	11,765,337	-0.06(-0.26%)
Jun 02, 2004	23.00	23.04	22.77	22.81	11,733,931	+0.22(+0.96%)

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.