Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	31.73	31.89	31.42	31.62	2,384,337	-0.04(-0.13%)
Jun 29, 2005	31.60	31.77	31.51	31.67	1,190,765	+0.06(+0.20%)
Jun 28, 2005	31.27	31.74	31.22	31.60	1,844,594	+0.33(+1.06%)
Jun 27, 2005	31.50	31.67	31.21	31.27	1,161,809	-0.42(-1.33%)
Jun 24, 2005	31.28	31.89	31.28	31.69	1,685,112	+0.26(+0.84%)
Jun 23, 2005	32.27	32.28	31.39	31.43	1,797,771	-0.79(-2.45%)
Jun 22, 2005	32.19	32.40	32.08	32.22	1,582,734	+0.31(+0.98%)
Jun 21, 2005	31.98	32.15	31.73	31.91	1,052,667	-0.21(-0.65%)
Jun 20, 2005	31.98	32.25	31.82	32.12	852,866	-0.02(-0.06%)
Jun 17, 2005	32.30	32.30	31.71	32.14	1,507,160	+0.15(+0.48%)
Jun 16, 2005	31.73	31.99	31.60	31.98	658,881	+0.19(+0.59%)
Jun 15, 2005	31.65	31.80	31.53	31.80	841,199	+0.17(+0.53%)
Jun 14, 2005	31.98	32.01	31.51	31.63	1,142,894	-0.28(-0.87%)
Jun 13, 2005	31.84	32.12	31.58	31.91	522,091	+0.10(+0.31%)
Jun 10, 2005	32.08	32.16	31.73	31.81	1,307,881	-0.26(-0.80%)
Jun 09, 2005	32.12	32.30	31.88	32.07	1,090,360	-0.03(-0.11%)
Jun 08, 2005	31.94	32.30	31.80	32.10	1,334,508	+0.08(+0.26%)
Jun 07, 2005	32.11	32.28	31.77	32.02	2,566,540	-0.01(-0.04%)
Jun 06, 2005	31.60	32.05	31.28	32.03	1,653,848	+0.35(+1.12%)
Jun 03, 2005	31.87	32.07	31.64	31.68	770,014	-0.23(-0.72%)
Jun 02, 2005	32.07	32.11	31.77	31.91	1,130,945	-0.23(-0.71%)
Jun 01, 2005	31.85	32.55	31.69	32.14	1,911,583	+0.21(+0.65%)
May 31, 2005	32.21	32.23	31.85	31.93	1,128,715	-0.33(-1.03%)
May 27, 2005	32.34	32.46	32.22	32.26	607,616	+0.01(+0.04%)
May 26, 2005	32.08	32.36	31.97	32.25	663,572	+0.24(+0.76%)
May 25, 2005	32.11	32.11	31.79	32.01	1,062,938	-0.21(-0.65%)
May 24, 2005	32.07	32.25	31.89	32.21	1,036,682	+0.08(+0.26%)
May 23, 2005	32.04	32.28	31.84	32.13	1,324,507	+0.08(+0.26%)
May 20, 2005	32.86	32.91	32.01	32.05	1,386,796	-0.47(-1.45%)
May 19, 2005	32.73	32.83	32.30	32.52	1,019,907	-0.22(-0.66%)
May 18, 2005	32.33	32.79	32.25	32.73	1,777,685	+0.65(+2.01%)
May 17, 2005	31.53	32.26	31.42	32.09	1,574,991	+0.39(+1.23%)
May 16, 2005	31.09	31.76	31.08	31.70	1,212,683	+0.60(+1.94%)
May 13, 2005	31.45	31.58	30.93	31.10	1,577,038	-0.35(-1.12%)
May 12, 2005	31.96	32.17	31.36	31.45	1,300,615	-0.47(-1.48%)
May 11, 2005	31.54	31.96	31.47	31.92	1,524,506	+0.38(+1.21%)
May 10, 2005	31.64	31.77	31.31	31.54	1,270,926	-0.33(-1.02%)
May 09, 2005	31.67	31.87	31.55	31.87	945,295	+0.24(+0.77%)
May 06, 2005	32.50	32.59	31.42	31.62	1,915,215	-0.78(-2.40%)
May 05, 2005	32.48	32.93	32.18	32.40	2,597,747	-0.03(-0.11%)
May 04, 2005	31.60	32.47	31.33	32.44	2,615,443	+1.03(+3.29%)
May 03, 2005	31.56	32.09	31.35	31.40	2,857,657	-0.15(-0.48%)
May 02, 2005	31.23	31.55	31.09	31.55	1,937,534	+0.34(+1.09%)
Apr 29, 2005	30.59	31.39	30.40	31.21	2,057,690	+0.53(+1.72%)
Apr 28, 2005	31.53	31.55	30.65	30.69	1,809,594	-0.74(-2.36%)
Apr 27, 2005	30.92	31.64	30.69	31.43	1,250,248	+0.37(+1.18%)
Apr 26, 2005	30.75	31.32	30.71	31.06	1,596,285	-0.08(-0.27%)
Apr 25, 2005	30.93	31.22	30.91	31.15	1,350,158	+0.40(+1.31%)
Apr 22, 2005	30.85	31.18	30.59	30.74	2,110,570	-0.10(-0.34%)
Apr 21, 2005	30.73	30.96	30.49	30.85	3,181,561	+0.37(+1.23%)
Apr 20, 2005	31.01	31.15	30.42	30.47	4,010,522	-0.54(-1.74%)
Apr 19, 2005	30.79	31.60	30.67	31.01	3,003,024	+0.63(+2.08%)
Apr 18, 2005	29.75	30.50	29.71	30.38	2,001,994	+0.59(+1.98%)
Apr 15, 2005	30.13	30.35	29.76	29.79	1,447,315	-0.56(-1.85%)
Apr 14, 2005	30.97	30.97	30.35	30.35	1,632,585	-0.56(-1.80%)
Apr 13, 2005	31.46	31.52	30.85	30.91	1,850,225	-0.49(-1.55%)
Apr 12, 2005	30.83	31.45	30.51	31.39	2,233,495	+0.47(+1.53%)
Apr 11, 2005	31.04	31.19	30.84	30.92	1,627,825	-0.16(-0.51%)
Apr 08, 2005	31.32	31.33	30.92	31.08	2,311,449	-0.06(-0.18%)
Apr 07, 2005	30.86	31.39	30.69	31.14	2,557,995	+0.26(+0.83%)
Apr 06, 2005	30.10	30.96	30.10	30.88	2,142,946	+0.75(+2.49%)
Apr 05, 2005	30.07	30.40	30.03	30.13	1,234,782	+0.23(+0.77%)
Apr 04, 2005	29.86	30.04	29.57	29.90	1,214,369	-0.01(-0.05%)
Apr 01, 2005	30.38	30.56	29.77	29.92	1,730,412	-0.22(-0.71%)
Mar 31, 2005	30.04	30.53	29.84	30.13	3,502,530	+0.52(+1.76%)
Mar 30, 2005	29.16	29.61	29.03	29.61	1,333,399	+0.58(+2.01%)
Mar 29, 2005	29.16	29.42	28.95	29.03	1,402,673	-0.06(-0.19%)
Mar 28, 2005	28.93	29.27	28.87	29.08	1,072,646	+0.23(+0.79%)
Mar 24, 2005	29.27	29.33	28.86	28.86	1,323,197	-0.35(-1.21%)
Mar 23, 2005	29.22	29.45	29.05	29.21	1,528,433	-0.04(-0.14%)
Mar 22, 2005	29.59	30.10	29.24	29.25	1,358,342	-0.37(-1.24%)
Mar 21, 2005	29.98	30.03	29.62	29.62	1,279,567	-0.32(-1.07%)
Mar 18, 2005	29.56	30.09	29.56	29.94	3,985,876	+0.28(+0.96%)
Mar 17, 2005	29.69	29.78	29.41	29.65	764,044	-0.09(-0.30%)
Mar 16, 2005	29.79	29.91	29.64	29.74	1,067,254	-0.14(-0.46%)
Mar 15, 2005	30.17	30.40	29.88	29.88	1,467,782	-0.28(-0.92%)
Mar 14, 2005	29.76	30.19	29.63	30.16	1,719,167	+0.49(+1.66%)
Mar 11, 2005	29.94	30.06	29.51	29.67	1,476,429	-0.40(-1.34%)
Mar 10, 2005	29.90	30.13	29.84	30.07	1,265,321	+0.15(+0.49%)
Mar 09, 2005	30.43	30.43	29.81	29.92	1,531,835	-0.58(-1.91%)
Mar 08, 2005	30.60	30.70	30.38	30.51	987,368	-0.29(-0.95%)
Mar 07, 2005	30.87	31.10	30.74	30.80	1,162,389	-0.11(-0.36%)
Mar 04, 2005	30.24	31.15	30.13	30.91	2,359,555	+0.83(+2.77%)
Mar 03, 2005	30.17	30.34	29.92	30.08	954,642	-0.15(-0.48%)
Mar 02, 2005	30.38	30.47	29.97	30.22	2,290,498	+0.03(+0.09%)
Mar 01, 2005	29.46	30.32	29.42	30.19	3,650,886	+0.89(+3.03%)
Feb 28, 2005	29.22	29.56	29.18	29.31	3,169,640	+0.00(+0.00%)
Feb 25, 2005	29.08	29.42	29.07	29.31	3,628,649	+0.19(+0.67%)
Feb 24, 2005	28.99	29.17	28.97	29.11	2,678,809	+0.08(+0.26%)
Feb 23, 2005	29.11	29.40	29.01	29.04	2,101,365	+0.03(+0.12%)
Feb 22, 2005	29.53	29.74	28.88	29.00	1,995,162	-0.45(-1.53%)
Feb 18, 2005	29.99	29.99	29.45	29.45	1,779,785	-0.39(-1.30%)
Feb 17, 2005	30.23	30.40	29.78	29.84	1,891,430	-0.47(-1.56%)
Feb 16, 2005	30.70	30.71	30.31	30.31	2,011,986	-0.52(-1.69%)
Feb 15, 2005	31.03	31.04	30.65	30.83	1,802,602	-0.18(-0.58%)
Feb 14, 2005	31.07	31.26	30.98	31.01	2,162,601	-0.10(-0.33%)
Feb 11, 2005	30.82	31.18	30.67	31.12	1,120,283	+0.37(+1.22%)
Feb 10, 2005	30.49	30.94	30.49	30.74	1,354,588	+0.26(+0.84%)
Feb 09, 2005	30.90	30.98	30.33	30.49	1,126,403	-0.42(-1.37%)
Feb 08, 2005	30.49	30.99	30.45	30.91	1,494,241	+0.18(+0.59%)
Feb 07, 2005	30.62	30.83	30.56	30.73	1,836,684	-0.02(-0.07%)
Feb 04, 2005	30.23	30.79	30.10	30.75	2,528,244	+0.58(+1.93%)
Feb 03, 2005	30.16	30.29	29.99	30.17	1,464,366	-0.12(-0.41%)
Feb 02, 2005	30.47	30.53	30.08	30.29	1,521,882	-0.26(-0.86%)
Feb 01, 2005	30.40	30.70	30.18	30.56	1,527,463	+0.28(+0.94%)
Jan 31, 2005	30.17	30.43	30.13	30.27	1,343,094	+0.24(+0.81%)
Jan 28, 2005	30.18	30.40	29.90	30.03	1,739,913	-0.21(-0.69%)
Jan 27, 2005	30.45	30.52	30.17	30.24	2,193,377	-0.33(-1.07%)
Jan 26, 2005	30.53	30.58	30.23	30.56	1,482,629	+0.08(+0.27%)
Jan 25, 2005	30.64	31.18	30.42	30.48	1,022,713	-0.17(-0.54%)
Jan 24, 2005	31.01	31.03	30.41	30.65	1,477,067	-0.08(-0.25%)
Jan 21, 2005	31.04	31.05	30.54	30.72	1,744,236	-0.32(-1.03%)
Jan 20, 2005	31.77	31.89	30.99	31.04	1,939,271	-0.80(-2.51%)
Jan 19, 2005	32.59	32.62	31.71	31.84	2,221,103	-0.79(-2.42%)
Jan 18, 2005	31.74	32.63	31.48	32.63	1,549,125	+0.68(+2.13%)
Jan 14, 2005	31.66	31.99	31.62	31.95	1,835,420	+0.34(+1.08%)
Jan 13, 2005	31.61	31.82	31.56	31.61	1,506,394	-0.19(-0.61%)
Jan 12, 2005	31.99	31.99	31.32	31.80	1,398,052	-0.10(-0.33%)
Jan 11, 2005	32.24	32.25	31.77	31.91	1,617,157	-0.32(-0.99%)
Jan 10, 2005	32.18	32.53	32.12	32.23	1,720,734	-0.12(-0.36%)
Jan 07, 2005	32.41	32.78	32.28	32.35	1,405,797	-0.53(-1.60%)
Jan 06, 2005	32.50	33.07	32.48	32.87	1,215,976	+0.38(+1.17%)
Jan 05, 2005	32.58	32.87	32.49	32.49	1,305,100	-0.12(-0.38%)
Jan 04, 2005	33.00	33.16	32.47	32.62	1,901,542	-0.28(-0.86%)
Jan 03, 2005	33.80	34.02	32.89	32.90	2,135,235	-0.80(-2.37%)
Dec 31, 2004	33.80	34.06	33.68	33.70	759,311	-0.09(-0.27%)
Dec 30, 2004	33.75	33.95	33.75	33.79	657,675	-0.03(-0.10%)
Dec 29, 2004	33.78	34.13	33.77	33.82	1,154,032	+0.00(+0.00%)
Dec 28, 2004	33.80	34.00	33.71	33.82	1,364,800	-0.02(-0.06%)
Dec 27, 2004	33.90	34.07	33.64	33.84	904,052	-0.10(-0.31%)
Dec 23, 2004	33.83	34.29	33.83	33.95	715,773	+0.07(+0.20%)
Dec 22, 2004	33.95	34.20	33.75	33.88	1,116,982	-0.14(-0.41%)
Dec 21, 2004	33.43	34.06	33.36	34.02	1,128,659	+0.63(+1.89%)
Dec 20, 2004	33.64	33.94	33.27	33.39	1,064,506	-0.15(-0.46%)
Dec 17, 2004	33.72	34.13	33.49	33.54	2,674,096	-0.62(-1.83%)
Dec 16, 2004	34.02	34.17	33.76	34.16	1,784,749	+0.06(+0.16%)
Dec 15, 2004	33.56	34.11	33.53	34.11	1,631,359	+0.42(+1.26%)
Dec 14, 2004	33.52	33.84	33.31	33.68	1,421,312	+0.09(+0.27%)
Dec 13, 2004	33.46	33.72	33.33	33.59	1,601,373	+0.25(+0.75%)
Dec 10, 2004	32.83	33.51	32.75	33.34	1,805,509	+0.53(+1.63%)
Dec 09, 2004	32.91	33.10	32.62	32.81	1,349,806	-0.33(-0.98%)
Dec 08, 2004	33.18	33.18	32.84	33.14	997,470	+0.10(+0.29%)
Dec 07, 2004	33.14	33.41	33.00	33.04	1,498,728	-0.15(-0.46%)
Dec 06, 2004	33.19	33.32	32.94	33.19	1,262,155	-0.06(-0.19%)
Dec 03, 2004	33.20	33.30	32.88	33.25	1,582,343	-0.05(-0.15%)
Dec 02, 2004	33.12	33.60	33.05	33.30	1,668,697	+0.12(+0.36%)
Dec 01, 2004	32.64	33.18	32.59	33.18	2,070,770	+0.55(+1.70%)
Nov 30, 2004	32.57	32.64	32.34	32.63	1,848,758	+0.02(+0.06%)
Nov 29, 2004	32.72	32.75	32.36	32.61	1,673,022	+0.01(+0.02%)
Nov 26, 2004	32.53	32.68	32.43	32.60	575,934	+0.10(+0.32%)
Nov 24, 2004	32.28	32.74	32.17	32.50	1,696,088	+0.28(+0.86%)
Nov 23, 2004	31.99	32.25	31.77	32.22	2,156,115	+0.24(+0.74%)
Nov 22, 2004	31.08	31.98	31.05	31.98	1,477,824	+0.53(+1.68%)
Nov 19, 2004	32.11	32.11	31.46	31.46	1,595,173	-0.59(-1.84%)
Nov 18, 2004	32.00	32.16	31.84	32.05	1,225,825	+0.01(+0.04%)
Nov 17, 2004	31.95	32.34	31.94	32.03	1,203,768	+0.07(+0.22%)
Nov 16, 2004	31.93	32.23	31.85	31.96	1,460,236	-0.08(-0.26%)
Nov 15, 2004	32.00	32.13	31.89	32.05	1,684,123	-0.01(-0.02%)
Nov 12, 2004	31.82	32.05	31.47	32.05	1,809,689	+0.27(+0.85%)
Nov 11, 2004	31.35	31.78	31.28	31.78	1,128,082	+0.51(+1.64%)
Nov 10, 2004	31.33	31.39	31.14	31.27	2,276,060	-0.07(-0.22%)
Nov 09, 2004	31.54	31.54	31.13	31.34	4,088,633	-0.19(-0.59%)
Nov 08, 2004	31.87	31.87	31.44	31.53	2,121,804	-0.35(-1.11%)
Nov 05, 2004	31.26	32.11	31.23	31.88	3,733,413	+0.70(+2.25%)
Nov 04, 2004	30.49	31.19	30.30	31.18	2,140,257	+0.69(+2.25%)
Nov 03, 2004	30.31	30.56	30.02	30.49	2,470,825	+0.67(+2.26%)
Nov 02, 2004	29.15	30.03	29.14	29.82	1,954,142	+0.17(+0.58%)
Nov 01, 2004	29.49	29.65	29.41	29.65	1,655,434	+0.14(+0.47%)
Oct 29, 2004	29.18	29.52	29.07	29.51	2,163,612	+0.38(+1.31%)
Oct 28, 2004	28.82	29.29	28.76	29.13	1,499,449	+0.20(+0.70%)
Oct 27, 2004	28.09	28.97	27.99	28.93	2,133,914	+0.82(+2.91%)
Oct 26, 2004	27.46	28.11	27.34	28.11	1,524,821	+0.65(+2.35%)
Oct 25, 2004	27.36	27.57	27.23	27.46	1,480,707	-0.05(-0.18%)
Oct 22, 2004	27.66	27.78	27.37	27.51	2,969,921	-0.04(-0.15%)
Oct 21, 2004	27.45	27.81	27.33	27.55	3,152,865	+0.27(+0.99%)
Oct 20, 2004	26.91	27.52	26.85	27.28	3,072,133	+0.25(+0.92%)
Oct 19, 2004	27.14	27.34	26.91	27.03	2,758,288	-0.06(-0.20%)
Oct 18, 2004	26.96	27.17	26.96	27.09	2,675,250	+0.06(+0.23%)
Oct 15, 2004	27.05	27.21	26.87	27.02	2,982,319	+0.06(+0.23%)
Oct 14, 2004	27.43	27.57	26.86	26.96	2,027,233	-0.59(-2.14%)
Oct 13, 2004	28.18	28.23	27.32	27.55	2,172,838	-0.15(-0.55%)
Oct 12, 2004	27.42	27.96	26.74	27.70	6,102,891	-0.67(-2.37%)
Oct 11, 2004	28.46	28.67	28.36	28.38	802,704	-0.12(-0.41%)
Oct 08, 2004	28.52	28.72	28.44	28.50	1,471,048	-0.18(-0.63%)
Oct 07, 2004	28.79	28.88	28.60	28.68	888,194	-0.20(-0.70%)
Oct 06, 2004	28.51	28.88	28.44	28.88	1,663,651	+0.44(+1.56%)
Oct 05, 2004	28.51	28.58	28.19	28.43	955,230	-0.03(-0.12%)
Oct 04, 2004	28.78	28.79	28.37	28.47	1,575,279	-0.17(-0.61%)
Oct 01, 2004	28.43	28.64	28.22	28.64	1,629,484	+0.34(+1.20%)
Sep 30, 2004	28.28	28.42	28.12	28.30	2,360,828	+0.04(+0.15%)
Sep 29, 2004	27.89	28.26	27.79	28.26	1,352,978	+0.17(+0.59%)
Sep 28, 2004	27.88	28.13	27.75	28.09	1,023,852	+0.13(+0.47%)
Sep 27, 2004	28.16	28.22	27.90	27.96	1,161,096	-0.37(-1.32%)
Sep 24, 2004	28.44	28.52	28.28	28.34	1,545,293	-0.12(-0.44%)
Sep 23, 2004	28.84	29.10	28.46	28.46	1,574,126	-0.71(-2.45%)
Sep 22, 2004	29.31	29.36	29.05	29.18	1,176,521	-0.30(-1.01%)
Sep 21, 2004	29.08	29.51	28.99	29.47	1,448,415	+0.39(+1.34%)
Sep 20, 2004	29.36	29.41	28.90	29.08	1,114,243	-0.28(-0.97%)
Sep 17, 2004	29.20	29.38	29.06	29.37	1,171,476	+0.35(+1.22%)
Sep 16, 2004	28.97	29.17	28.88	29.02	1,050,810	-0.03(-0.12%)
Sep 15, 2004	29.22	29.29	28.86	29.05	988,964	-0.16(-0.55%)
Sep 14, 2004	29.22	29.50	28.97	29.21	1,152,158	-0.31(-1.03%)
Sep 13, 2004	29.52	29.61	29.31	29.52	1,013,904	-0.03(-0.12%)
Sep 10, 2004	29.45	29.58	29.24	29.55	551,427	+0.06(+0.21%)
Sep 09, 2004	29.52	29.65	29.24	29.49	727,739	+0.01(+0.02%)
Sep 08, 2004	29.95	30.03	29.45	29.48	1,061,479	-0.51(-1.71%)
Sep 07, 2004	29.79	30.07	29.61	29.99	1,237,647	+0.37(+1.24%)
Sep 03, 2004	29.78	29.79	29.47	29.63	772,142	-0.12(-0.40%)
Sep 02, 2004	29.72	29.84	29.33	29.74	1,117,558	+0.10(+0.33%)
Sep 01, 2004	29.85	29.97	29.40	29.65	1,185,171	-0.21(-0.72%)
Aug 31, 2004	29.78	29.87	29.53	29.86	921,063	+0.19(+0.65%)
Aug 30, 2004	29.41	29.90	29.41	29.67	888,914	-0.16(-0.54%)
Aug 27, 2004	29.99	29.99	29.76	29.83	631,582	-0.09(-0.30%)
Aug 26, 2004	29.86	30.11	29.69	29.92	889,779	+0.07(+0.23%)
Aug 25, 2004	29.62	29.90	29.49	29.85	1,413,527	+0.27(+0.91%)
Aug 24, 2004	29.63	29.70	29.43	29.58	1,255,667	+0.03(+0.09%)
Aug 23, 2004	29.40	29.63	29.23	29.55	1,239,521	+0.14(+0.49%)
Aug 20, 2004	29.12	29.47	28.91	29.41	1,338,706	+0.36(+1.22%)
Aug 19, 2004	29.13	29.17	28.86	29.05	1,249,613	-0.21(-0.71%)
Aug 18, 2004	28.51	29.27	28.40	29.26	1,725,209	+0.63(+2.21%)
Aug 17, 2004	28.26	28.68	28.17	28.63	1,323,569	+0.26(+0.93%)
Aug 16, 2004	27.60	28.36	27.54	28.36	1,654,857	+0.83(+3.00%)
Aug 13, 2004	27.61	27.84	27.39	27.54	1,456,055	-0.08(-0.28%)
Aug 12, 2004	27.80	28.02	27.60	27.61	1,397,236	-0.31(-1.09%)
Aug 11, 2004	27.68	27.98	27.54	27.92	959,410	+0.05(+0.17%)
Aug 10, 2004	27.62	27.91	27.41	27.87	1,491,664	+0.42(+1.54%)
Aug 09, 2004	27.32	27.61	27.30	27.45	1,409,346	+0.06(+0.20%)
Aug 06, 2004	27.38	27.72	27.26	27.39	2,059,237	-0.19(-0.68%)
Aug 05, 2004	27.77	28.03	27.52	27.58	894,681	-0.28(-1.02%)
Aug 04, 2004	27.97	28.10	27.73	27.86	1,408,337	-0.23(-0.81%)
Aug 03, 2004	28.15	28.37	27.94	28.09	1,802,049	-0.16(-0.56%)
Aug 02, 2004	27.91	28.27	27.56	28.25	1,732,994	+0.40(+1.44%)
Jul 30, 2004	27.82	28.07	27.74	27.85	1,287,383	+0.05(+0.17%)
Jul 29, 2004	27.40	27.96	27.29	27.80	1,610,022	+0.51(+1.88%)
Jul 28, 2004	27.52	27.55	26.64	27.29	1,967,837	-0.24(-0.86%)
Jul 27, 2004	27.12	27.59	27.02	27.52	1,220,059	+0.29(+1.07%)
Jul 26, 2004	27.40	27.43	27.09	27.23	1,518,190	-0.15(-0.53%)
Jul 23, 2004	27.71	28.02	27.36	27.38	1,243,990	-0.38(-1.37%)
Jul 22, 2004	27.86	28.16	27.33	27.76	1,538,950	-0.08(-0.27%)
Jul 21, 2004	29.13	29.40	27.75	27.84	3,038,543	-0.40(-1.40%)
Jul 20, 2004	27.68	28.25	27.51	28.23	1,988,309	+0.49(+1.75%)
Jul 19, 2004	27.50	27.84	27.37	27.75	1,369,557	+0.37(+1.37%)
Jul 16, 2004	27.41	27.71	27.25	27.37	1,744,383	-0.03(-0.13%)
Jul 15, 2004	27.57	27.78	27.39	27.41	1,386,857	-0.12(-0.43%)
Jul 14, 2004	27.92	28.11	27.47	27.52	2,398,743	-0.52(-1.84%)
Jul 13, 2004	28.43	28.47	27.75	28.04	3,840,094	-0.47(-1.64%)
Jul 12, 2004	28.89	28.95	28.27	28.51	1,944,915	+0.08(+0.29%)
Jul 09, 2004	28.62	28.75	28.36	28.43	1,382,964	-0.21(-0.75%)
Jul 08, 2004	28.54	28.99	28.52	28.64	1,521,794	-0.15(-0.53%)
Jul 07, 2004	28.67	29.01	28.63	28.79	1,369,557	+0.13(+0.46%)
Jul 06, 2004	29.01	29.01	28.63	28.66	1,008,715	-0.47(-1.62%)
Jul 02, 2004	28.68	29.27	28.67	29.13	1,004,101	+0.26(+0.91%)

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.