Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	16.75	16.79	16.28	16.31	8,360,192	-0.45(-2.71%)
Jun 29, 2005	17.28	18.05	16.73	16.76	4,588,762	-0.21(-1.24%)
Jun 28, 2005	17.00	17.03	16.95	16.98	4,684,886	+0.01(+0.03%)
Jun 27, 2005	16.87	17.22	16.84	16.97	8,637,451	-0.55(-3.14%)
Jun 24, 2005	17.97	17.97	17.45	17.52	4,803,050	-0.32(-1.82%)
Jun 23, 2005	18.17	18.18	17.84	17.84	3,952,565	-0.31(-1.72%)
Jun 22, 2005	18.22	18.36	18.16	18.16	3,455,832	-0.05(-0.27%)
Jun 21, 2005	18.38	18.48	18.21	18.21	3,253,398	-0.13(-0.71%)
Jun 20, 2005	18.36	18.43	18.30	18.34	6,136,932	+0.03(+0.18%)
Jun 17, 2005	18.68	18.68	18.30	18.30	6,002,654	-0.15(-0.79%)
Jun 16, 2005	18.28	18.82	18.28	18.45	5,071,048	+0.19(+1.03%)
Jun 15, 2005	18.35	18.42	18.13	18.26	5,435,542	+0.03(+0.15%)
Jun 14, 2005	17.97	18.26	17.96	18.23	5,245,701	+0.39(+2.18%)
Jun 13, 2005	17.63	17.98	17.61	17.84	6,767,757	+0.19(+1.10%)
Jun 10, 2005	17.60	17.75	17.49	17.65	2,884,459	+0.08(+0.43%)
Jun 09, 2005	17.74	17.76	17.49	17.57	3,950,898	-0.27(-1.51%)
Jun 08, 2005	17.93	18.00	17.75	17.84	3,388,971	+0.02(+0.09%)
Jun 07, 2005	17.76	18.03	17.67	17.83	3,874,221	+0.16(+0.92%)
Jun 06, 2005	17.75	17.80	17.61	17.67	4,260,384	-0.08(-0.46%)
Jun 03, 2005	17.64	17.84	17.57	17.75	4,625,063	+0.10(+0.58%)
Jun 02, 2005	17.64	17.68	17.51	17.64	2,772,963	+0.06(+0.34%)
Jun 01, 2005	17.43	17.71	17.41	17.59	3,765,503	+0.19(+1.12%)
May 31, 2005	17.57	17.57	17.33	17.39	3,887,557	-0.18(-1.01%)
May 27, 2005	17.52	17.61	17.41	17.57	2,397,172	+0.05(+0.28%)
May 26, 2005	17.63	17.64	17.43	17.52	3,779,950	+0.06(+0.34%)
May 25, 2005	17.71	17.71	17.36	17.46	6,865,548	-0.38(-2.12%)
May 24, 2005	17.98	18.14	17.74	17.84	5,814,481	-0.23(-1.28%)
May 23, 2005	17.87	18.15	17.80	18.07	5,216,068	+0.31(+1.76%)
May 20, 2005	17.85	17.85	17.62	17.76	2,721,660	-0.09(-0.51%)
May 19, 2005	17.90	17.92	17.63	17.85	4,580,427	+0.05(+0.30%)
May 18, 2005	17.56	17.88	17.56	17.80	5,647,977	+0.30(+1.73%)
May 17, 2005	17.28	17.53	17.18	17.49	8,092,934	+0.23(+1.31%)
May 16, 2005	17.16	17.33	17.12	17.27	6,342,515	+0.18(+1.04%)
May 13, 2005	17.77	17.77	16.85	17.09	7,426,178	-0.64(-3.62%)
May 12, 2005	18.15	18.17	17.73	17.73	5,683,167	-0.29(-1.62%)
May 11, 2005	17.90	18.06	17.87	18.02	4,802,309	+0.16(+0.88%)
May 10, 2005	18.02	18.03	17.82	17.87	3,972,568	-0.15(-0.84%)
May 09, 2005	18.30	18.30	18.01	18.02	4,855,464	-0.23(-1.24%)
May 06, 2005	18.36	18.54	18.16	18.24	4,144,998	+0.05(+0.30%)
May 05, 2005	18.46	18.50	18.05	18.19	6,241,946	-0.28(-1.52%)
May 04, 2005	18.52	18.67	18.45	18.47	4,913,435	+0.00(+0.00%)
May 03, 2005	18.29	18.63	18.10	18.47	4,225,935	+0.22(+1.18%)
May 02, 2005	18.41	18.48	18.12	18.25	4,867,132	-0.26(-1.40%)
Apr 29, 2005	18.18	18.55	17.84	18.51	6,728,307	+0.50(+2.79%)
Apr 28, 2005	18.25	18.44	18.00	18.01	4,375,955	-0.41(-2.23%)
Apr 27, 2005	18.09	18.72	17.95	18.42	5,838,744	+0.31(+1.73%)
Apr 26, 2005	18.12	18.37	18.08	18.11	4,360,027	-0.12(-0.65%)
Apr 25, 2005	18.37	18.49	18.22	18.23	5,396,277	-0.05(-0.27%)
Apr 22, 2005	18.90	18.91	18.18	18.28	8,095,342	-0.24(-1.31%)
Apr 21, 2005	18.48	18.60	18.25	18.52	4,968,627	+0.16(+0.88%)
Apr 20, 2005	18.84	18.85	18.29	18.36	4,594,503	-0.43(-2.30%)
Apr 19, 2005	18.91	18.96	18.72	18.79	4,662,475	-0.11(-0.60%)
Apr 18, 2005	18.70	19.11	18.67	18.90	5,349,234	+0.31(+1.68%)
Apr 15, 2005	19.03	19.26	18.57	18.59	6,972,969	-0.33(-1.77%)
Apr 14, 2005	19.23	19.37	18.83	18.92	7,850,309	-0.46(-2.37%)
Apr 13, 2005	19.89	19.89	19.28	19.38	5,171,247	-0.50(-2.52%)
Apr 12, 2005	20.10	20.19	19.63	19.89	7,654,727	-0.24(-1.18%)
Apr 11, 2005	20.14	20.21	20.02	20.12	2,577,752	-0.02(-0.08%)
Apr 08, 2005	20.31	20.45	20.12	20.14	4,537,829	-0.17(-0.85%)
Apr 07, 2005	20.10	20.47	20.07	20.31	4,431,704	+0.28(+1.40%)
Apr 06, 2005	19.73	20.16	19.73	20.03	4,445,409	+0.39(+2.01%)
Apr 05, 2005	19.57	19.79	19.51	19.64	3,766,614	+0.04(+0.19%)
Apr 04, 2005	19.63	19.71	19.39	19.60	3,322,111	-0.03(-0.14%)
Apr 01, 2005	19.86	20.07	19.58	19.63	3,448,979	-0.24(-1.20%)
Mar 31, 2005	19.78	19.98	19.73	19.86	3,964,789	+0.24(+1.21%)
Mar 30, 2005	19.46	19.68	19.44	19.63	5,096,422	+0.33(+1.71%)
Mar 29, 2005	19.76	19.87	19.26	19.30	6,670,892	-0.58(-2.93%)
Mar 28, 2005	20.12	20.16	19.88	19.88	3,440,275	-0.24(-1.21%)
Mar 24, 2005	20.14	20.36	20.08	20.12	2,858,345	-0.02(-0.11%)
Mar 23, 2005	20.30	20.33	20.06	20.14	4,644,139	-0.13(-0.64%)
Mar 22, 2005	20.69	20.76	20.27	20.27	6,569,952	-0.51(-2.44%)
Mar 21, 2005	21.04	21.18	20.72	20.78	3,442,127	-0.24(-1.13%)
Mar 18, 2005	20.73	21.02	20.57	21.02	7,080,391	+0.25(+1.22%)
Mar 17, 2005	20.65	20.88	20.58	20.77	3,700,680	+0.10(+0.47%)
Mar 16, 2005	21.14	21.18	20.61	20.67	5,040,118	-0.63(-2.94%)
Mar 15, 2005	21.56	21.64	21.29	21.29	4,250,753	-0.12(-0.58%)
Mar 14, 2005	21.20	21.44	21.16	21.42	5,221,254	+0.23(+1.07%)
Mar 11, 2005	20.92	21.26	20.92	21.19	5,425,355	+0.21(+1.00%)
Mar 10, 2005	21.11	21.11	20.83	20.98	3,418,235	+0.01(+0.05%)
Mar 09, 2005	20.98	21.14	20.90	20.97	3,971,827	-0.12(-0.59%)
Mar 08, 2005	21.18	21.19	20.93	21.09	3,631,967	-0.09(-0.41%)
Mar 07, 2005	21.46	21.46	21.04	21.18	4,744,894	-0.20(-0.93%)
Mar 04, 2005	20.82	21.43	20.79	21.38	6,534,207	+0.71(+3.42%)
Mar 03, 2005	20.63	20.71	20.32	20.67	3,931,822	+0.09(+0.42%)
Mar 02, 2005	20.55	20.67	20.30	20.59	3,872,925	+0.02(+0.08%)
Mar 01, 2005	20.25	20.60	20.20	20.57	4,286,684	+0.40(+2.01%)
Feb 28, 2005	20.43	20.57	20.14	20.17	5,104,942	-0.41(-1.99%)
Feb 25, 2005	20.48	20.68	20.31	20.58	4,297,056	+0.10(+0.47%)
Feb 24, 2005	20.38	20.48	20.12	20.48	6,217,313	+0.00(+0.00%)
Feb 23, 2005	20.25	20.52	19.98	20.48	6,458,827	+0.31(+1.55%)
Feb 22, 2005	20.53	20.73	20.17	20.17	9,752,045	-0.55(-2.63%)
Feb 18, 2005	20.60	20.87	20.58	20.71	6,360,110	+0.19(+0.95%)
Feb 17, 2005	20.25	20.72	20.25	20.52	9,811,497	+0.24(+1.20%)
Feb 16, 2005	19.84	20.34	19.80	20.27	7,344,871	+0.30(+1.49%)
Feb 15, 2005	20.19	20.19	19.86	19.98	6,514,204	-0.14(-0.70%)
Feb 14, 2005	20.11	20.21	20.10	20.12	3,503,987	-0.01(-0.03%)
Feb 11, 2005	20.09	20.24	20.07	20.12	4,413,553	+0.01(+0.05%)
Feb 10, 2005	20.22	20.24	20.07	20.11	7,962,176	-0.01(-0.05%)
Feb 09, 2005	20.43	20.43	20.02	20.12	10,348,051	-0.38(-1.87%)
Feb 08, 2005	20.84	20.84	20.45	20.51	6,419,006	-0.33(-1.61%)
Feb 07, 2005	21.29	21.30	20.81	20.84	5,589,821	-0.51(-2.38%)
Feb 04, 2005	21.12	21.67	21.11	21.35	7,829,380	+0.13(+0.64%)
Feb 03, 2005	21.65	21.66	21.14	21.21	11,453,754	-0.53(-2.46%)
Feb 02, 2005	21.45	21.75	21.39	21.75	5,262,741	+0.30(+1.41%)
Feb 01, 2005	21.14	21.45	21.09	21.45	5,283,855	+0.31(+1.46%)
Jan 31, 2005	21.49	21.56	21.01	21.14	4,733,596	-0.13(-0.63%)
Jan 28, 2005	21.19	21.27	21.07	21.27	3,522,508	+0.00(+0.00%)
Jan 27, 2005	21.07	21.36	20.98	21.27	4,346,507	+0.09(+0.41%)
Jan 26, 2005	21.08	21.21	21.01	21.19	5,241,256	+0.26(+1.26%)
Jan 25, 2005	21.06	21.11	20.84	20.92	5,884,490	-0.01(-0.05%)
Jan 24, 2005	21.11	21.26	20.92	20.93	3,937,008	-0.18(-0.84%)
Jan 21, 2005	21.33	21.36	21.10	21.11	4,916,954	-0.30(-1.41%)
Jan 20, 2005	21.43	21.54	21.27	21.41	5,945,610	-0.02(-0.10%)
Jan 19, 2005	21.89	22.02	21.41	21.44	7,418,770	-0.46(-2.10%)
Jan 18, 2005	21.96	22.07	21.68	21.89	4,403,366	-0.20(-0.90%)
Jan 14, 2005	22.09	22.27	21.93	22.09	2,581,641	-0.02(-0.10%)
Jan 13, 2005	22.43	22.46	22.08	22.12	2,893,720	-0.24(-1.06%)
Jan 12, 2005	22.21	22.40	21.93	22.35	3,984,607	+0.22(+0.98%)
Jan 11, 2005	22.33	22.39	22.13	22.14	4,176,114	-0.25(-1.13%)
Jan 10, 2005	22.30	22.46	22.29	22.39	4,527,642	+0.10(+0.44%)
Jan 07, 2005	22.41	22.56	22.25	22.29	3,779,764	-0.05(-0.24%)
Jan 06, 2005	22.46	22.49	22.22	22.35	5,512,589	-0.11(-0.48%)
Jan 05, 2005	22.52	23.00	22.42	22.46	10,995,174	+0.32(+1.44%)
Jan 04, 2005	22.64	22.68	21.92	22.14	5,605,009	-0.55(-2.40%)
Jan 03, 2005	22.73	22.82	22.59	22.68	4,812,310	+0.01(+0.02%)
Dec 31, 2004	22.71	22.78	22.67	22.68	1,677,817	-0.01(-0.05%)
Dec 30, 2004	22.68	22.79	22.65	22.69	1,757,457	+0.04(+0.17%)
Dec 29, 2004	22.68	22.73	22.59	22.65	2,754,627	-0.03(-0.14%)
Dec 28, 2004	22.65	22.81	22.56	22.68	3,123,936	+0.09(+0.41%)
Dec 27, 2004	22.68	22.75	22.55	22.59	3,025,589	-0.03(-0.14%)
Dec 23, 2004	22.44	22.64	22.39	22.62	2,252,894	+0.16(+0.70%)
Dec 22, 2004	22.49	22.62	22.41	22.47	3,139,308	+0.07(+0.31%)
Dec 21, 2004	22.25	22.49	22.25	22.40	2,774,260	+0.20(+0.90%)
Dec 20, 2004	22.32	22.58	22.16	22.20	2,436,992	-0.12(-0.56%)
Dec 17, 2004	22.34	22.50	22.17	22.32	4,006,276	-0.16(-0.70%)
Dec 16, 2004	22.54	22.64	22.42	22.48	3,961,085	+0.12(+0.56%)
Dec 15, 2004	22.14	22.45	22.00	22.35	4,321,504	+0.19(+0.85%)
Dec 14, 2004	22.17	22.23	22.07	22.16	4,063,506	-0.04(-0.17%)
Dec 13, 2004	22.08	22.28	22.08	22.20	4,414,849	+0.20(+0.91%)
Dec 10, 2004	22.36	22.36	21.85	22.00	3,269,696	+0.03(+0.15%)
Dec 09, 2004	21.68	22.05	21.60	21.97	4,306,502	+0.23(+1.04%)
Dec 08, 2004	21.62	21.79	21.54	21.74	3,745,130	+0.12(+0.57%)
Dec 07, 2004	21.95	22.11	21.59	21.62	5,164,950	-0.38(-1.74%)
Dec 06, 2004	21.85	22.09	21.75	22.00	7,262,638	+0.12(+0.57%)
Dec 03, 2004	22.32	22.43	21.81	21.88	8,842,294	-0.57(-2.53%)
Dec 02, 2004	22.83	22.91	22.43	22.44	4,393,550	-0.45(-1.96%)
Dec 01, 2004	22.49	22.96	22.42	22.89	5,267,371	+0.48(+2.12%)
Nov 30, 2004	22.41	22.55	22.34	22.42	5,282,373	+0.02(+0.10%)
Nov 29, 2004	22.62	22.68	22.38	22.40	3,317,666	-0.17(-0.77%)
Nov 26, 2004	22.40	22.65	22.33	22.57	1,762,828	+0.16(+0.72%)
Nov 24, 2004	21.98	22.44	21.97	22.41	4,844,907	+0.58(+2.65%)
Nov 23, 2004	22.06	22.08	21.68	21.83	2,768,518	-0.14(-0.61%)
Nov 22, 2004	21.81	22.21	21.80	21.96	4,113,513	+0.10(+0.44%)
Nov 19, 2004	22.19	22.19	21.75	21.87	2,475,145	-0.28(-1.24%)
Nov 18, 2004	22.07	22.25	22.01	22.14	3,489,540	+0.15(+0.66%)
Nov 17, 2004	21.91	22.14	21.82	22.00	2,987,992	+0.09(+0.39%)
Nov 16, 2004	22.02	22.06	21.82	21.91	2,405,507	-0.04(-0.20%)
Nov 15, 2004	22.13	22.13	21.92	21.95	1,841,913	-0.08(-0.37%)
Nov 12, 2004	22.06	22.07	21.79	22.03	3,142,457	-0.08(-0.37%)
Nov 11, 2004	22.09	22.12	21.89	22.12	2,370,872	+0.13(+0.61%)
Nov 10, 2004	22.13	22.13	21.87	21.98	2,744,441	-0.05(-0.22%)
Nov 09, 2004	21.86	22.06	21.74	22.03	5,670,388	+0.40(+1.85%)
Nov 08, 2004	21.71	21.73	21.59	21.63	2,570,714	-0.03(-0.15%)
Nov 05, 2004	21.60	21.73	21.40	21.66	4,504,861	+0.39(+1.83%)
Nov 04, 2004	20.91	21.32	20.73	21.27	4,103,697	+0.35(+1.68%)
Nov 03, 2004	20.98	21.05	20.82	20.92	3,871,258	+0.23(+1.12%)
Nov 02, 2004	20.82	20.98	20.64	20.69	2,792,781	-0.13(-0.62%)
Nov 01, 2004	20.84	20.93	20.59	20.82	4,610,616	+0.03(+0.13%)
Oct 29, 2004	20.46	20.79	20.45	20.79	3,831,253	+0.38(+1.88%)
Oct 28, 2004	20.99	20.99	20.04	20.41	7,074,835	-0.23(-1.10%)
Oct 27, 2004	21.00	21.16	20.64	20.64	11,349,110	-0.33(-1.60%)
Oct 26, 2004	20.96	21.08	20.57	20.97	8,010,886	+0.02(+0.08%)
Oct 25, 2004	20.91	21.09	20.89	20.95	3,465,834	+0.11(+0.54%)
Oct 22, 2004	21.20	21.46	20.82	20.84	4,197,228	-0.25(-1.20%)
Oct 21, 2004	20.88	21.15	20.75	21.09	3,290,625	+0.13(+0.62%)
Oct 20, 2004	20.76	20.99	20.76	20.97	6,428,823	+0.38(+1.86%)
Oct 19, 2004	21.06	21.08	20.47	20.58	7,840,122	-0.48(-2.26%)
Oct 18, 2004	21.12	21.19	20.90	21.06	3,881,259	-0.06(-0.31%)
Oct 15, 2004	21.09	21.41	21.06	21.12	3,600,852	-0.02(-0.10%)
Oct 14, 2004	21.40	21.44	21.14	21.14	3,381,378	-0.20(-0.94%)
Oct 13, 2004	21.60	21.62	21.08	21.34	6,084,147	-0.38(-1.76%)
Oct 12, 2004	21.74	21.75	21.47	21.73	3,781,246	-0.11(-0.52%)
Oct 11, 2004	21.89	22.10	21.79	21.84	1,438,525	-0.09(-0.42%)
Oct 08, 2004	22.01	22.21	21.83	21.93	3,207,836	-0.10(-0.47%)
Oct 07, 2004	22.32	22.35	22.02	22.03	2,723,327	-0.38(-1.71%)
Oct 06, 2004	22.09	22.43	22.01	22.42	3,791,988	+0.33(+1.49%)
Oct 05, 2004	21.98	22.13	21.79	22.09	3,283,772	+0.13(+0.59%)
Oct 04, 2004	22.07	22.22	21.74	21.96	3,971,457	-0.05(-0.22%)
Oct 01, 2004	21.92	22.20	21.87	22.01	6,236,204	+0.19(+0.87%)
Sep 30, 2004	21.44	21.85	21.32	21.82	5,615,195	+0.34(+1.58%)
Sep 29, 2004	21.29	21.52	21.19	21.48	5,456,285	+0.38(+1.79%)
Sep 28, 2004	21.03	21.26	20.96	21.10	4,930,104	+0.18(+0.85%)
Sep 27, 2004	20.83	20.93	20.64	20.92	5,305,339	-0.05(-0.26%)
Sep 24, 2004	20.96	21.11	20.90	20.98	3,355,263	+0.11(+0.54%)
Sep 23, 2004	20.85	20.97	20.76	20.86	4,530,976	+0.02(+0.10%)
Sep 22, 2004	21.06	21.31	20.84	20.84	9,021,947	-0.32(-1.51%)
Sep 21, 2004	21.72	21.73	21.08	21.16	7,464,331	-0.40(-1.88%)
Sep 20, 2004	21.54	21.62	21.41	21.56	2,776,852	+0.02(+0.10%)
Sep 17, 2004	21.74	21.77	21.53	21.54	3,281,179	-0.06(-0.27%)
Sep 16, 2004	21.69	21.71	21.56	21.60	2,477,738	-0.03(-0.15%)
Sep 15, 2004	21.67	21.71	21.50	21.63	3,304,886	-0.03(-0.12%)
Sep 14, 2004	21.53	21.75	21.33	21.66	3,270,807	+0.18(+0.85%)
Sep 13, 2004	21.73	21.83	21.47	21.48	3,458,610	-0.18(-0.82%)
Sep 10, 2004	21.63	21.67	21.47	21.66	3,551,401	-0.05(-0.25%)
Sep 09, 2004	21.88	21.90	21.66	21.71	3,474,538	-0.18(-0.81%)
Sep 08, 2004	22.11	22.11	21.89	21.89	3,433,051	-0.28(-1.27%)
Sep 07, 2004	22.19	22.33	22.12	22.17	2,612,016	+0.14(+0.64%)
Sep 03, 2004	22.15	22.24	22.00	22.03	2,098,799	-0.11(-0.51%)
Sep 02, 2004	21.95	22.24	21.87	22.14	2,534,598	+0.24(+1.08%)
Sep 01, 2004	21.54	21.92	21.54	21.90	3,781,616	+0.30(+1.37%)
Aug 31, 2004	21.66	21.83	21.37	21.61	7,056,129	-0.12(-0.57%)
Aug 30, 2004	22.06	22.21	21.69	21.73	5,311,636	-0.49(-2.19%)
Aug 27, 2004	22.38	22.40	22.21	22.22	3,797,730	-0.19(-0.84%)
Aug 26, 2004	22.49	22.57	22.38	22.41	3,115,046	-0.07(-0.31%)
Aug 25, 2004	22.47	22.60	22.06	22.48	3,753,835	-0.04(-0.19%)
Aug 24, 2004	22.44	22.61	22.41	22.52	1,887,659	+0.13(+0.60%)
Aug 23, 2004	22.63	22.68	22.32	22.39	2,448,105	-0.19(-0.84%)
Aug 20, 2004	22.54	22.84	22.54	22.57	3,675,306	-0.03(-0.14%)
Aug 19, 2004	22.60	22.72	22.46	22.61	3,434,163	-0.08(-0.33%)
Aug 18, 2004	22.52	22.73	22.42	22.68	2,401,802	+0.03(+0.12%)
Aug 17, 2004	22.55	22.77	22.49	22.66	2,644,798	+0.10(+0.45%)
Aug 16, 2004	22.08	22.63	22.03	22.55	3,105,600	+0.58(+2.63%)
Aug 13, 2004	22.23	22.25	21.87	21.98	2,202,331	-0.21(-0.95%)
Aug 12, 2004	22.30	22.41	22.15	22.19	3,994,052	-0.22(-0.99%)
Aug 11, 2004	22.68	22.68	22.22	22.41	3,397,306	-0.44(-1.94%)
Aug 10, 2004	22.52	22.86	22.52	22.85	2,320,310	+0.38(+1.71%)
Aug 09, 2004	22.35	22.53	22.35	22.47	3,285,254	+0.14(+0.63%)
Aug 06, 2004	22.68	22.79	22.22	22.33	3,564,921	-0.48(-2.11%)
Aug 05, 2004	23.30	23.46	22.74	22.81	2,365,501	-0.50(-2.13%)
Aug 04, 2004	23.08	23.36	23.02	23.30	2,156,955	+0.08(+0.33%)
Aug 03, 2004	23.40	23.48	23.16	23.23	2,465,700	-0.26(-1.13%)
Aug 02, 2004	23.35	23.55	23.09	23.49	2,605,348	+0.15(+0.65%)
Jul 30, 2004	23.32	23.48	23.19	23.34	2,704,250	+0.06(+0.26%)
Jul 29, 2004	23.48	23.48	23.14	23.28	2,351,981	-0.22(-0.94%)
Jul 28, 2004	23.38	23.50	23.03	23.50	4,628,397	+0.02(+0.09%)
Jul 27, 2004	23.03	23.52	23.01	23.48	5,625,937	+0.45(+1.97%)
Jul 26, 2004	22.89	23.38	22.89	23.03	6,265,282	+0.18(+0.80%)
Jul 23, 2004	22.83	23.05	22.57	22.84	3,999,609	+0.03(+0.12%)
Jul 22, 2004	22.81	22.94	22.53	22.82	3,540,658	-0.03(-0.14%)
Jul 21, 2004	23.26	23.29	22.79	22.85	3,449,165	-0.33(-1.42%)
Jul 20, 2004	23.31	23.43	23.07	23.18	4,968,627	-0.18(-0.79%)
Jul 19, 2004	23.50	23.57	23.32	23.36	2,593,495	-0.13(-0.57%)
Jul 16, 2004	23.73	23.79	23.50	23.50	2,500,149	-0.01(-0.02%)
Jul 15, 2004	23.57	23.69	23.48	23.50	2,000,637	-0.06(-0.25%)
Jul 14, 2004	23.46	23.70	23.01	23.56	3,283,031	-0.03(-0.14%)
Jul 13, 2004	23.58	23.73	23.51	23.59	2,224,186	+0.09(+0.39%)
Jul 12, 2004	23.20	23.51	23.12	23.50	3,123,936	+0.38(+1.63%)
Jul 09, 2004	23.32	23.45	23.06	23.13	3,115,416	-0.11(-0.46%)
Jul 08, 2004	23.57	23.61	23.23	23.23	2,840,009	-0.33(-1.42%)
Jul 07, 2004	23.54	23.74	23.49	23.57	2,886,867	+0.03(+0.14%)
Jul 06, 2004	23.46	23.63	23.35	23.54	2,372,910	+0.02(+0.09%)
Jul 02, 2004	23.54	23.68	23.43	23.51	3,123,380	-0.25(-1.04%)

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.