Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	23.21	23.32	23.08	23.08	2,000,851	-0.31(-1.34%)
May 27, 2005	23.33	23.44	23.25	23.39	918,040	-0.12(-0.50%)
May 26, 2005	23.48	23.52	23.39	23.51	1,671,893	+0.26(+1.10%)
May 25, 2005	23.29	23.32	23.09	23.25	3,229,129	+0.09(+0.38%)
May 24, 2005	23.13	23.22	23.08	23.16	2,425,162	+0.17(+0.76%)
May 23, 2005	22.91	23.06	22.90	22.99	1,931,432	+0.12(+0.54%)
May 20, 2005	22.90	22.93	22.73	22.87	6,569,407	+0.25(+1.09%)
May 19, 2005	22.51	22.64	22.41	22.62	1,168,414	-0.23(-0.99%)
May 18, 2005	22.56	23.03	22.51	22.85	1,938,062	+0.13(+0.56%)
May 17, 2005	22.53	22.74	22.48	22.72	912,385	-0.03(-0.14%)
May 16, 2005	22.46	22.80	22.46	22.75	1,265,522	+0.10(+0.43%)
May 13, 2005	22.66	22.78	22.51	22.65	1,451,548	+0.10(+0.43%)
May 12, 2005	22.76	22.94	22.44	22.55	3,888,605	-0.29(-1.26%)
May 11, 2005	22.83	22.87	22.67	22.84	1,633,479	-0.09(-0.40%)
May 10, 2005	22.95	23.08	22.93	22.93	1,211,313	-0.19(-0.84%)
May 09, 2005	22.94	23.15	22.94	23.13	2,184,342	-0.08(-0.33%)
May 06, 2005	23.30	23.32	23.16	23.21	1,494,252	-0.15(-0.66%)
May 05, 2005	23.44	23.44	23.26	23.36	2,782,784	-0.08(-0.35%)
May 04, 2005	23.10	23.52	23.08	23.44	3,228,739	+0.70(+3.09%)
May 03, 2005	22.53	22.86	22.48	22.74	3,020,484	+0.14(+0.64%)
May 02, 2005	22.41	22.62	22.39	22.60	3,512,068	-0.16(-0.70%)
Apr 29, 2005	22.72	22.76	22.42	22.75	2,033,220	+0.01(+0.04%)
Apr 28, 2005	22.67	22.94	22.67	22.74	2,394,937	-0.29(-1.25%)
Apr 27, 2005	22.79	23.09	22.75	23.03	3,461,759	+0.24(+1.03%)
Apr 26, 2005	22.48	22.99	22.48	22.80	3,630,236	+0.05(+0.23%)
Apr 25, 2005	22.44	22.74	22.41	22.74	4,091,595	+0.27(+1.21%)
Apr 22, 2005	22.36	22.54	22.31	22.47	1,720,057	+0.16(+0.71%)
Apr 21, 2005	22.29	22.40	22.21	22.31	2,196,237	+0.10(+0.44%)
Apr 20, 2005	22.28	22.47	22.22	22.22	2,455,581	-0.23(-1.01%)
Apr 19, 2005	22.37	22.50	22.21	22.44	2,566,729	+0.08(+0.34%)
Apr 18, 2005	22.50	22.54	22.22	22.36	2,396,692	-0.22(-0.98%)
Apr 15, 2005	22.66	22.85	22.56	22.59	6,049,158	+0.14(+0.62%)
Apr 14, 2005	22.51	22.67	22.41	22.45	3,472,289	+0.06(+0.27%)
Apr 13, 2005	22.13	22.51	22.10	22.39	2,952,235	+0.44(+1.99%)
Apr 12, 2005	21.88	22.00	21.69	21.95	1,180,504	-0.20(-0.90%)
Apr 11, 2005	22.13	22.26	22.05	22.15	2,033,610	-0.13(-0.60%)
Apr 08, 2005	22.37	22.39	22.23	22.28	1,633,089	-0.14(-0.64%)
Apr 07, 2005	22.36	22.56	22.25	22.43	1,916,418	+0.17(+0.76%)
Apr 06, 2005	22.09	22.44	22.08	22.26	3,192,665	+0.13(+0.60%)
Apr 05, 2005	21.97	22.13	21.86	22.12	3,357,826	+0.66(+3.08%)
Apr 04, 2005	21.45	21.51	21.31	21.46	1,216,188	-0.13(-0.59%)
Apr 01, 2005	21.85	21.89	21.59	21.59	3,092,632	-0.12(-0.57%)
Mar 31, 2005	21.84	21.88	21.65	21.71	2,555,614	-0.26(-1.17%)
Mar 30, 2005	21.76	22.01	21.75	21.97	1,994,611	+0.31(+1.44%)
Mar 29, 2005	21.57	21.84	21.57	21.66	2,356,718	-0.26(-1.19%)
Mar 28, 2005	22.15	22.15	21.90	21.92	2,327,079	-0.13(-0.60%)
Mar 24, 2005	21.59	22.23	21.54	22.05	3,958,218	+0.54(+2.50%)
Mar 23, 2005	21.35	21.51	21.27	21.51	2,554,054	+0.04(+0.19%)
Mar 22, 2005	21.80	21.87	21.41	21.47	1,616,709	+0.27(+1.26%)
Mar 21, 2005	21.33	21.33	21.05	21.21	1,119,665	-0.44(-2.01%)
Mar 18, 2005	21.51	21.64	21.37	21.64	1,190,254	+0.13(+0.62%)
Mar 17, 2005	21.53	21.60	21.43	21.51	661,815	+0.02(+0.07%)
Mar 16, 2005	21.62	21.76	21.44	21.49	1,045,372	+0.13(+0.62%)
Mar 15, 2005	21.49	21.54	21.28	21.36	1,112,255	+0.09(+0.43%)
Mar 14, 2005	21.14	21.27	21.11	21.27	856,421	-0.09(-0.43%)
Mar 11, 2005	21.50	21.58	21.33	21.36	1,396,949	-0.06(-0.26%)
Mar 10, 2005	21.51	21.55	21.36	21.42	1,159,639	+0.19(+0.89%)
Mar 09, 2005	21.35	21.41	21.18	21.23	1,506,147	-0.17(-0.81%)
Mar 08, 2005	21.61	21.61	21.25	21.40	2,438,811	-0.40(-1.83%)
Mar 07, 2005	21.56	21.92	21.54	21.80	2,269,750	+0.13(+0.59%)
Mar 04, 2005	21.40	21.74	21.34	21.67	2,622,692	+0.41(+1.91%)
Mar 03, 2005	21.25	21.31	21.21	21.27	2,410,732	+0.36(+1.72%)
Mar 02, 2005	20.85	21.07	20.82	20.91	1,584,535	+0.04(+0.17%)
Mar 01, 2005	20.73	20.95	20.72	20.87	2,152,948	+0.41(+1.98%)
Feb 28, 2005	20.51	20.71	20.31	20.47	1,513,947	+0.07(+0.35%)
Feb 25, 2005	20.27	20.41	20.15	20.40	1,478,262	+0.39(+1.97%)
Feb 24, 2005	19.92	20.03	19.78	20.00	1,316,026	-0.14(-0.69%)
Feb 23, 2005	20.10	20.21	20.03	20.14	1,487,817	-0.03(-0.15%)
Feb 22, 2005	20.48	20.50	20.13	20.17	1,663,898	+0.41(+2.08%)
Feb 18, 2005	19.56	19.76	19.56	19.76	2,203,257	+0.48(+2.47%)
Feb 17, 2005	19.27	19.34	19.23	19.28	606,046	+0.04(+0.19%)
Feb 16, 2005	19.22	19.29	19.13	19.25	741,958	+0.00(+0.00%)
Feb 15, 2005	19.15	19.27	19.10	19.25	972,638	-0.05(-0.27%)
Feb 14, 2005	19.26	19.34	19.20	19.30	616,186	+0.17(+0.89%)
Feb 11, 2005	18.96	19.13	18.91	19.13	1,059,411	+0.05(+0.27%)
Feb 10, 2005	18.95	19.10	18.94	19.08	828,731	+0.23(+1.20%)
Feb 09, 2005	18.90	18.97	18.85	18.85	2,211,446	-0.11(-0.59%)
Feb 08, 2005	18.97	19.03	18.91	18.96	1,633,284	-0.04(-0.22%)
Feb 07, 2005	19.00	19.06	18.95	19.01	2,354,378	-0.06(-0.30%)
Feb 04, 2005	19.01	19.12	19.00	19.06	2,093,084	+0.09(+0.46%)
Feb 03, 2005	18.87	19.05	18.85	18.97	722,849	+0.04(+0.22%)
Feb 02, 2005	19.04	19.04	18.86	18.93	1,539,491	-0.09(-0.49%)
Feb 01, 2005	18.93	19.06	18.87	19.03	906,340	-0.06(-0.32%)
Jan 31, 2005	19.06	19.23	19.04	19.09	1,125,320	+0.03(+0.13%)
Jan 28, 2005	19.18	19.20	18.90	19.06	2,407,807	-0.03(-0.13%)
Jan 27, 2005	19.25	19.39	18.77	19.09	1,989,931	-0.31(-1.61%)
Jan 26, 2005	19.34	19.49	19.21	19.40	2,432,767	+0.12(+0.61%)
Jan 25, 2005	19.34	19.42	19.18	19.28	831,656	-0.06(-0.29%)
Jan 24, 2005	19.43	19.45	19.34	19.34	1,875,664	+0.08(+0.43%)
Jan 21, 2005	19.12	19.32	19.10	19.26	1,028,602	+0.21(+1.08%)
Jan 20, 2005	19.14	19.18	18.90	19.05	1,534,226	-0.18(-0.93%)
Jan 19, 2005	19.35	19.35	19.18	19.23	1,063,701	-0.22(-1.13%)
Jan 18, 2005	19.36	19.53	19.31	19.45	1,861,039	+0.01(+0.03%)
Jan 14, 2005	19.38	19.55	19.36	19.45	1,634,649	-0.21(-1.07%)
Jan 13, 2005	19.72	19.80	19.62	19.66	1,699,973	-0.01(-0.05%)
Jan 12, 2005	19.53	19.68	19.46	19.67	2,129,938	+0.18(+0.92%)
Jan 11, 2005	19.54	19.55	19.45	19.49	2,444,076	-0.15(-0.78%)
Jan 10, 2005	19.48	19.68	19.45	19.64	1,852,264	+0.20(+1.03%)
Jan 07, 2005	19.70	19.72	19.23	19.44	2,690,356	-0.05(-0.24%)
Jan 06, 2005	19.64	19.66	19.49	19.49	1,598,380	-0.32(-1.63%)
Jan 05, 2005	19.76	19.95	19.67	19.81	1,144,820	-0.29(-1.45%)
Jan 04, 2005	20.31	20.39	19.85	20.10	1,474,557	-0.31(-1.51%)
Jan 03, 2005	20.57	20.65	20.36	20.41	1,375,110	-0.13(-0.62%)
Dec 31, 2004	20.56	20.73	20.50	20.54	870,851	-0.21(-0.99%)
Dec 30, 2004	20.62	20.76	20.59	20.74	751,903	+0.09(+0.42%)
Dec 29, 2004	20.61	20.69	20.54	20.66	764,968	+0.03(+0.15%)
Dec 28, 2004	20.57	20.66	20.50	20.63	1,009,883	+0.02(+0.10%)
Dec 27, 2004	20.61	20.71	20.56	20.61	876,115	+0.23(+1.11%)
Dec 23, 2004	20.26	20.38	20.26	20.38	1,044,397	+0.24(+1.20%)
Dec 22, 2004	19.88	20.21	19.84	20.14	1,398,704	+0.02(+0.08%)
Dec 21, 2004	19.94	20.23	19.91	20.12	2,822,953	+0.22(+1.11%)
Dec 20, 2004	19.84	20.00	19.82	19.90	1,703,677	+0.51(+2.62%)
Dec 17, 2004	19.14	19.41	19.06	19.40	1,989,736	-0.35(-1.77%)
Dec 16, 2004	19.84	19.87	19.61	19.74	2,140,468	+0.14(+0.71%)
Dec 15, 2004	19.52	19.73	19.52	19.61	995,843	+0.10(+0.50%)
Dec 14, 2004	19.48	19.52	19.36	19.51	1,875,664	-0.06(-0.29%)
Dec 13, 2004	19.49	19.58	19.38	19.56	1,230,033	+0.54(+2.83%)
Dec 10, 2004	18.97	19.03	18.93	19.03	1,578,490	-0.44(-2.24%)
Dec 09, 2004	19.41	19.51	19.23	19.46	883,915	-0.09(-0.47%)
Dec 08, 2004	19.47	19.59	19.40	19.55	1,272,152	-0.18(-0.91%)
Dec 07, 2004	19.93	19.97	19.67	19.73	1,213,653	+0.07(+0.37%)
Dec 06, 2004	19.51	19.71	19.46	19.66	1,330,066	+0.19(+0.97%)
Dec 03, 2004	19.46	19.52	19.37	19.47	904,975	+0.02(+0.11%)
Dec 02, 2004	19.47	19.54	19.37	19.45	1,358,340	-0.05(-0.26%)
Dec 01, 2004	19.40	19.51	19.36	19.50	861,296	+0.14(+0.72%)
Nov 30, 2004	19.58	19.59	19.17	19.36	1,218,138	-0.18(-0.92%)
Nov 29, 2004	19.68	19.79	19.50	19.54	831,461	+0.11(+0.55%)
Nov 26, 2004	19.31	19.52	19.29	19.44	345,922	+0.15(+0.77%)
Nov 24, 2004	19.32	19.37	19.12	19.29	1,114,595	+0.03(+0.13%)
Nov 23, 2004	19.31	19.40	19.18	19.26	1,750,866	-0.04(-0.21%)
Nov 22, 2004	19.20	19.31	19.12	19.30	1,086,516	+0.01(+0.03%)
Nov 19, 2004	19.50	19.52	19.24	19.30	1,275,467	-0.30(-1.54%)
Nov 18, 2004	19.72	19.83	19.57	19.60	1,426,978	-0.36(-1.82%)
Nov 17, 2004	19.85	20.10	19.79	19.96	2,233,091	+0.35(+1.80%)
Nov 16, 2004	19.69	19.72	19.53	19.61	1,262,012	-0.18(-0.93%)
Nov 15, 2004	19.80	19.87	19.71	19.80	2,249,081	-0.07(-0.34%)
Nov 12, 2004	19.72	19.89	19.57	19.86	1,514,337	+0.17(+0.86%)
Nov 11, 2004	19.47	19.78	19.46	19.69	2,746,710	+0.31(+1.59%)
Nov 10, 2004	19.43	19.57	19.33	19.39	5,295,694	-0.21(-1.05%)
Nov 09, 2004	19.25	19.75	19.13	19.59	6,937,949	+0.04(+0.18%)
Nov 08, 2004	19.53	19.73	19.49	19.55	1,492,887	-0.42(-2.11%)
Nov 05, 2004	19.57	20.13	19.57	19.97	2,767,184	+0.73(+3.81%)
Nov 04, 2004	19.17	19.27	18.95	19.24	1,034,257	+0.37(+1.98%)
Nov 03, 2004	18.98	19.01	18.80	18.87	1,867,864	-0.18(-0.97%)
Nov 02, 2004	18.93	19.31	18.93	19.05	970,883	+0.32(+1.73%)
Nov 01, 2004	18.74	18.83	18.68	18.73	1,315,246	+0.01(+0.05%)
Oct 29, 2004	18.87	19.00	18.69	18.72	749,758	-0.23(-1.19%)
Oct 28, 2004	18.83	19.06	18.74	18.94	777,643	+0.12(+0.63%)
Oct 27, 2004	18.46	18.84	18.42	18.83	1,861,234	+0.59(+3.26%)
Oct 26, 2004	18.14	18.28	18.01	18.23	676,830	+0.15(+0.85%)
Oct 25, 2004	18.15	18.21	17.98	18.08	373,026	-0.20(-1.09%)
Oct 22, 2004	18.46	18.47	18.27	18.28	944,364	-0.11(-0.59%)
Oct 21, 2004	18.34	18.46	18.29	18.39	1,017,877	-0.15(-0.83%)
Oct 20, 2004	18.54	18.55	18.39	18.54	1,174,654	+0.11(+0.58%)
Oct 19, 2004	18.52	18.57	18.41	18.43	757,168	+0.15(+0.84%)
Oct 18, 2004	18.30	18.37	18.17	18.28	1,050,637	-0.16(-0.86%)
Oct 15, 2004	18.33	18.57	18.26	18.44	1,304,521	+0.38(+2.10%)
Oct 14, 2004	18.14	18.20	18.02	18.06	1,946,837	-0.22(-1.18%)
Oct 13, 2004	18.18	18.27	18.10	18.27	701,399	+0.22(+1.22%)
Oct 12, 2004	17.98	18.11	17.85	18.05	1,080,666	-0.27(-1.46%)
Oct 11, 2004	18.28	18.36	18.24	18.32	1,243,097	-0.03(-0.17%)
Oct 08, 2004	18.27	18.46	18.25	18.35	585,767	-0.02(-0.08%)
Oct 07, 2004	18.60	18.63	18.22	18.36	1,375,500	-0.32(-1.70%)
Oct 06, 2004	18.65	18.73	18.59	18.68	2,226,071	-0.36(-1.91%)
Oct 05, 2004	18.80	19.16	18.80	19.05	1,376,865	+0.18(+0.98%)
Oct 04, 2004	18.86	18.91	18.80	18.86	701,594	-0.07(-0.35%)
Oct 01, 2004	18.59	18.94	18.56	18.93	1,345,080	+0.15(+0.82%)
Sep 30, 2004	18.87	18.94	18.47	18.77	2,740,275	+0.06(+0.30%)
Sep 29, 2004	18.58	18.74	18.53	18.72	1,567,375	+0.28(+1.50%)
Sep 28, 2004	18.40	18.46	18.26	18.44	1,468,708	+0.37(+2.04%)
Sep 27, 2004	17.92	18.26	17.90	18.07	892,300	+0.18(+1.00%)
Sep 24, 2004	18.00	18.02	17.85	17.89	1,403,969	-0.09(-0.48%)
Sep 23, 2004	17.93	18.04	17.90	17.98	1,540,076	-0.02(-0.11%)
Sep 22, 2004	17.96	18.09	17.93	18.00	1,228,863	-0.18(-0.99%)
Sep 21, 2004	17.94	18.18	17.93	18.18	1,135,850	+0.32(+1.78%)
Sep 20, 2004	17.81	17.94	17.76	17.86	1,028,797	-0.12(-0.66%)
Sep 17, 2004	17.95	17.99	17.87	17.98	647,385	+0.08(+0.46%)
Sep 16, 2004	17.81	17.92	17.77	17.90	351,577	+0.03(+0.14%)
Sep 15, 2004	17.87	17.88	17.82	17.87	1,526,816	-0.21(-1.13%)
Sep 14, 2004	17.90	18.10	17.90	18.08	1,221,843	+0.28(+1.56%)
Sep 13, 2004	17.84	17.94	17.79	17.80	882,745	-0.02(-0.12%)
Sep 10, 2004	17.75	17.85	17.74	17.82	1,053,562	+0.22(+1.22%)
Sep 09, 2004	17.49	17.63	17.48	17.61	2,064,615	+0.04(+0.20%)
Sep 08, 2004	17.34	17.59	17.29	17.57	1,820,090	+0.08(+0.44%)
Sep 07, 2004	17.53	17.57	17.35	17.49	2,508,425	-0.61(-3.34%)
Sep 03, 2004	17.93	18.16	17.92	18.10	1,311,151	-0.03(-0.17%)
Sep 02, 2004	17.93	18.15	17.89	18.13	1,106,600	-0.07(-0.37%)
Sep 01, 2004	18.13	18.21	18.06	18.20	1,331,821	-0.06(-0.34%)
Aug 31, 2004	18.21	18.36	18.13	18.26	2,457,726	-0.55(-2.94%)
Aug 30, 2004	18.32	18.86	18.18	18.81	2,992,209	+0.69(+3.79%)
Aug 27, 2004	18.11	18.16	18.01	18.12	1,564,840	-0.04(-0.20%)
Aug 26, 2004	17.96	18.16	17.93	18.16	4,859,099	+0.32(+1.78%)
Aug 25, 2004	17.69	17.88	17.66	17.84	272,994	+0.15(+0.87%)
Aug 24, 2004	17.67	17.72	17.64	17.69	404,421	-0.11(-0.63%)
Aug 23, 2004	17.79	17.87	17.75	17.80	637,636	+0.02(+0.12%)
Aug 20, 2004	17.59	17.83	17.59	17.78	394,086	+0.09(+0.49%)
Aug 19, 2004	17.55	17.74	17.55	17.69	2,039,265	+0.05(+0.26%)
Aug 18, 2004	17.51	17.70	17.49	17.65	435,230	-0.02(-0.12%)
Aug 17, 2004	17.67	17.71	17.57	17.67	321,158	-0.13(-0.72%)
Aug 16, 2004	17.63	17.86	17.62	17.80	197,920	+0.19(+1.08%)
Aug 13, 2004	17.46	17.70	17.44	17.61	224,050	+0.19(+1.12%)
Aug 12, 2004	17.47	17.47	17.33	17.41	891,520	-0.11(-0.64%)
Aug 11, 2004	17.39	17.56	17.37	17.52	206,305	+0.12(+0.68%)
Aug 10, 2004	17.09	17.53	17.09	17.41	790,707	+0.22(+1.28%)
Aug 09, 2004	17.44	17.44	17.05	17.18	685,800	-0.09(-0.53%)
Aug 06, 2004	17.27	17.37	17.13	17.28	368,151	+0.14(+0.84%)
Aug 05, 2004	17.27	17.34	17.09	17.13	353,722	-0.09(-0.51%)
Aug 04, 2004	17.11	17.22	17.08	17.22	225,025	+0.11(+0.66%)
Aug 03, 2004	17.12	17.20	17.10	17.11	230,874	+0.03(+0.15%)
Aug 02, 2004	17.10	17.18	16.99	17.08	467,014	+0.13(+0.79%)
Jul 30, 2004	16.99	17.10	16.85	16.95	767,113	+0.10(+0.61%)
Jul 29, 2004	16.62	16.87	16.62	16.85	2,439,006	+0.40(+2.43%)
Jul 28, 2004	16.28	16.46	16.21	16.45	490,219	+0.03(+0.19%)
Jul 27, 2004	16.84	16.84	16.34	16.42	1,311,931	-0.43(-2.56%)
Jul 26, 2004	16.93	16.98	16.72	16.85	335,782	-0.13(-0.76%)
Jul 23, 2004	16.92	17.04	16.84	16.97	338,317	-0.37(-2.13%)
Jul 22, 2004	17.31	17.42	17.22	17.34	472,279	+0.08(+0.45%)
Jul 21, 2004	17.33	17.41	17.18	17.27	329,932	+0.02(+0.09%)
Jul 20, 2004	17.10	17.28	17.08	17.25	435,035	+0.23(+1.33%)
Jul 19, 2004	16.99	17.05	16.91	17.03	6,247,469	+0.03(+0.15%)
Jul 16, 2004	17.12	17.12	16.96	17.00	322,132	-0.11(-0.63%)
Jul 15, 2004	17.07	17.21	17.07	17.11	280,208	-0.10(-0.57%)
Jul 14, 2004	17.22	17.29	17.19	17.21	1,507,122	+0.06(+0.36%)
Jul 13, 2004	17.09	17.18	17.05	17.14	1,659,998	-0.12(-0.71%)
Jul 12, 2004	17.19	17.28	17.17	17.27	493,729	+0.23(+1.35%)
Jul 09, 2004	17.13	17.14	16.99	17.04	2,331,369	+0.11(+0.67%)
Jul 08, 2004	17.01	17.06	16.92	16.92	603,511	+0.21(+1.23%)
Jul 07, 2004	16.70	16.81	16.62	16.72	472,474	+0.29(+1.78%)
Jul 06, 2004	16.44	16.44	16.30	16.43	484,759	-0.07(-0.40%)
Jul 02, 2004	16.47	16.51	16.41	16.49	380,046	+0.03(+0.19%)
Jul 01, 2004	16.37	16.46	16.31	16.46	708,809	+0.06(+0.34%)
Jun 30, 2004	16.35	16.43	16.23	16.41	1,053,952	+0.08(+0.50%)
Jun 29, 2004	16.36	16.37	16.30	16.32	241,404	+0.02(+0.09%)
Jun 28, 2004	16.48	16.48	16.28	16.31	1,767,246	-0.07(-0.44%)
Jun 25, 2004	16.47	16.56	16.33	16.38	320,573	+0.05(+0.28%)
Jun 24, 2004	16.31	16.39	16.26	16.33	247,059	-0.06(-0.34%)
Jun 23, 2004	16.32	16.39	16.18	16.39	213,910	-0.01(-0.06%)
Jun 22, 2004	16.41	16.49	16.31	16.40	506,793	+0.01(+0.06%)
Jun 21, 2004	16.35	16.48	16.32	16.39	335,587	-0.07(-0.44%)
Jun 18, 2004	16.25	16.50	16.22	16.46	572,702	+0.11(+0.66%)
Jun 17, 2004	16.53	16.53	16.28	16.35	281,573	-0.36(-2.18%)
Jun 16, 2004	16.72	16.75	16.58	16.72	304,583	-0.01(-0.06%)
Jun 15, 2004	16.56	16.77	16.56	16.73	335,587	+0.26(+1.59%)
Jun 14, 2004	16.46	16.50	16.33	16.47	656,550	-0.36(-2.13%)
Jun 10, 2004	16.73	16.91	16.73	16.83	169,061	+0.16(+0.95%)
Jun 09, 2004	16.94	16.99	16.63	16.67	792,852	-0.54(-3.13%)
Jun 08, 2004	17.13	17.28	17.11	17.21	686,970	-0.13(-0.74%)
Jun 07, 2004	17.15	17.39	17.10	17.33	409,686	+0.39(+2.33%)
Jun 04, 2004	16.94	17.03	16.89	16.94	333,637	+0.32(+1.91%)
Jun 03, 2004	16.64	16.76	16.57	16.62	309,848	-0.18(-1.07%)
Jun 02, 2004	16.94	17.00	16.80	16.80	397,206	+0.08(+0.49%)

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.