Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	40.35	40.48	39.91	40.04	1,549,652	-0.36(-0.88%)
Jul 28, 2005	40.49	41.20	40.26	40.40	2,727,091	+0.34(+0.84%)
Jul 27, 2005	39.88	40.32	39.78	40.06	1,425,693	+0.18(+0.45%)
Jul 26, 2005	39.47	40.04	39.28	39.88	1,915,459	+0.63(+1.61%)
Jul 25, 2005	39.54	39.80	39.11	39.25	2,429,388	-0.41(-1.03%)
Jul 22, 2005	40.24	40.31	39.51	39.66	2,106,623	-0.43(-1.07%)
Jul 21, 2005	40.93	40.93	40.08	40.09	1,246,217	-0.85(-2.07%)
Jul 20, 2005	40.53	41.03	40.43	40.93	1,665,519	+0.40(+0.99%)
Jul 19, 2005	40.67	40.76	40.33	40.53	988,298	-0.18(-0.44%)
Jul 18, 2005	40.26	40.92	40.26	40.71	1,256,219	+0.47(+1.17%)
Jul 15, 2005	40.34	40.38	39.85	40.24	954,133	-0.11(-0.26%)
Jul 14, 2005	40.62	40.83	40.17	40.34	1,030,666	+0.28(+0.71%)
Jul 13, 2005	39.76	40.25	39.62	40.06	1,004,481	+0.20(+0.49%)
Jul 12, 2005	40.13	40.21	39.75	39.86	1,251,050	-0.36(-0.91%)
Jul 11, 2005	40.04	40.36	39.90	40.23	2,317,229	+0.59(+1.48%)
Jul 08, 2005	39.17	39.81	39.15	39.64	1,377,930	+0.43(+1.09%)
Jul 07, 2005	39.06	39.44	38.64	39.21	2,049,420	-0.20(-0.52%)
Jul 06, 2005	39.92	40.09	39.35	39.42	1,511,891	-0.50(-1.25%)
Jul 05, 2005	39.95	40.12	39.87	39.92	1,937,486	-0.04(-0.09%)
Jul 01, 2005	40.00	40.03	39.77	39.95	1,287,686	+0.10(+0.25%)
Jun 30, 2005	39.37	39.99	39.20	39.85	1,938,498	+0.28(+0.70%)
Jun 29, 2005	38.64	39.90	38.48	39.58	3,063,341	+1.09(+2.82%)
Jun 28, 2005	37.94	38.50	37.91	38.49	2,287,785	+0.77(+2.05%)
Jun 27, 2005	38.26	38.27	36.79	37.72	2,708,323	-0.80(-2.08%)
Jun 24, 2005	38.50	38.78	38.12	38.52	1,829,036	-0.16(-0.41%)
Jun 23, 2005	38.88	39.33	38.64	38.68	2,342,178	-0.11(-0.28%)
Jun 22, 2005	39.11	39.13	38.60	38.79	2,019,638	-0.18(-0.46%)
Jun 21, 2005	38.65	39.01	38.39	38.96	2,264,072	+0.31(+0.81%)
Jun 20, 2005	37.91	38.77	37.91	38.65	1,689,344	+0.57(+1.50%)
Jun 17, 2005	38.40	38.43	37.98	38.08	1,923,551	-0.12(-0.30%)
Jun 16, 2005	37.73	38.29	37.59	38.20	1,634,951	+0.20(+0.54%)
Jun 15, 2005	38.26	38.26	37.73	37.99	1,898,602	-0.29(-0.77%)
Jun 14, 2005	37.82	38.72	37.82	38.29	3,347,671	+0.20(+0.54%)
Jun 13, 2005	35.87	38.08	35.87	38.08	4,679,637	+2.27(+6.34%)
Jun 10, 2005	37.06	37.06	35.54	35.81	1,401,306	-0.36(-0.98%)
Jun 09, 2005	35.99	36.24	35.72	36.17	1,499,866	+0.12(+0.35%)
Jun 08, 2005	36.46	36.56	35.91	36.05	1,016,056	-0.31(-0.86%)
Jun 07, 2005	36.17	37.09	36.13	36.36	1,837,353	+0.22(+0.62%)
Jun 06, 2005	35.77	36.32	35.64	36.14	1,232,506	+0.36(+1.02%)
Jun 03, 2005	35.68	36.03	35.55	35.77	1,050,670	+0.03(+0.07%)
Jun 02, 2005	35.63	35.90	35.53	35.74	1,374,559	-0.06(-0.17%)
Jun 01, 2005	35.73	36.10	35.50	35.81	1,700,807	-0.03(-0.07%)
May 31, 2005	35.70	35.95	35.50	35.83	1,803,975	+0.02(+0.05%)
May 27, 2005	35.46	35.88	35.33	35.81	2,245,753	+0.20(+0.57%)
May 26, 2005	35.10	35.65	34.92	35.61	3,814,511	+0.51(+1.44%)
May 25, 2005	34.97	35.14	34.67	35.10	1,693,165	+0.04(+0.13%)
May 24, 2005	35.01	35.13	34.58	35.06	2,492,996	+0.01(+0.03%)
May 23, 2005	34.64	35.13	34.33	35.05	2,070,997	+0.40(+1.16%)
May 20, 2005	34.88	35.03	34.63	34.65	2,034,023	-0.42(-1.19%)
May 19, 2005	34.94	35.10	34.70	35.07	1,715,642	+0.05(+0.15%)
May 18, 2005	34.64	35.14	34.63	35.01	3,043,562	+0.45(+1.31%)
May 17, 2005	33.78	34.56	33.68	34.56	2,489,513	+0.58(+1.70%)
May 16, 2005	33.49	34.04	33.19	33.98	2,202,711	+0.45(+1.35%)
May 13, 2005	33.80	33.80	33.19	33.53	1,613,261	-0.17(-0.50%)
May 12, 2005	34.21	34.97	33.67	33.70	2,775,640	-0.57(-1.66%)
May 11, 2005	34.17	34.37	33.69	34.27	1,447,945	+0.01(+0.03%)
May 10, 2005	33.95	34.26	33.82	34.26	2,012,333	+0.12(+0.34%)
May 09, 2005	33.90	34.26	33.58	34.14	1,675,184	+0.29(+0.87%)
May 06, 2005	34.21	34.61	33.59	33.85	3,242,480	+0.21(+0.64%)
May 05, 2005	32.79	33.63	32.50	33.63	2,742,487	+0.91(+2.77%)
May 04, 2005	33.04	33.04	32.33	32.73	2,939,720	+0.21(+0.66%)
May 03, 2005	32.79	32.90	32.25	32.51	2,208,779	-0.41(-1.24%)
May 02, 2005	32.86	33.03	32.50	32.92	2,142,136	+0.00(+0.00%)
Apr 29, 2005	32.26	32.92	32.02	32.92	2,575,935	+0.89(+2.78%)
Apr 28, 2005	32.30	32.45	32.01	32.03	2,367,127	-0.31(-0.96%)
Apr 27, 2005	32.08	32.34	31.91	32.34	2,469,284	+0.27(+0.83%)
Apr 26, 2005	31.61	32.16	31.56	32.08	2,140,450	+0.36(+1.12%)
Apr 25, 2005	31.29	31.78	31.16	31.72	2,580,318	+0.51(+1.62%)
Apr 22, 2005	31.77	31.79	31.08	31.21	3,738,203	-0.55(-1.74%)
Apr 21, 2005	31.61	32.03	31.60	31.77	4,349,904	+0.29(+0.93%)
Apr 20, 2005	32.08	32.31	31.25	31.47	3,711,231	-0.70(-2.18%)
Apr 19, 2005	31.97	32.26	31.81	32.18	2,480,297	+0.23(+0.72%)
Apr 18, 2005	33.15	33.15	31.60	31.94	4,671,433	-1.25(-3.75%)
Apr 15, 2005	33.55	33.82	33.01	33.19	3,847,439	-0.53(-1.56%)
Apr 14, 2005	33.72	33.96	33.24	33.72	2,774,404	-0.01(-0.03%)
Apr 13, 2005	34.36	34.48	33.70	33.72	2,688,543	-0.76(-2.19%)
Apr 12, 2005	34.04	34.64	33.89	34.48	3,324,632	+0.19(+0.54%)
Apr 11, 2005	33.92	34.33	33.90	34.29	1,632,141	+0.35(+1.02%)
Apr 08, 2005	34.61	34.62	33.62	33.95	4,073,554	-0.72(-2.08%)
Apr 07, 2005	34.66	34.70	34.36	34.67	1,857,020	-0.03(-0.08%)
Apr 06, 2005	34.52	34.75	34.20	34.69	2,811,378	+0.20(+0.57%)
Apr 05, 2005	34.39	34.81	34.36	34.50	4,057,483	-0.55(-1.57%)
Apr 04, 2005	33.80	35.08	33.78	35.05	3,248,998	+1.36(+4.04%)
Apr 01, 2005	33.60	33.73	33.15	33.69	1,992,554	+0.10(+0.29%)
Mar 31, 2005	33.56	33.80	33.48	33.59	2,331,951	+0.12(+0.35%)
Mar 30, 2005	32.42	33.68	32.38	33.47	2,708,435	+1.19(+3.69%)
Mar 29, 2005	32.23	32.75	32.21	32.28	1,856,233	+0.11(+0.33%)
Mar 28, 2005	31.63	32.83	31.45	32.18	5,863,144	-1.68(-4.97%)
Mar 24, 2005	33.85	34.15	33.75	33.86	1,270,492	-0.09(-0.26%)
Mar 23, 2005	33.33	34.16	33.23	33.95	1,549,539	+0.67(+2.01%)
Mar 22, 2005	32.97	33.67	32.90	33.28	1,834,656	+0.22(+0.67%)
Mar 21, 2005	33.23	33.30	32.91	33.06	1,255,770	+0.08(+0.24%)
Mar 18, 2005	33.14	33.20	32.75	32.98	1,472,444	-0.15(-0.46%)
Mar 17, 2005	32.91	33.20	32.62	33.13	887,377	+0.36(+1.09%)
Mar 16, 2005	32.83	32.97	32.41	32.77	1,472,782	-0.12(-0.35%)
Mar 15, 2005	33.75	33.75	32.89	32.89	1,246,442	-0.92(-2.71%)
Mar 14, 2005	33.50	33.86	33.37	33.80	1,028,306	+0.35(+1.04%)
Mar 11, 2005	33.59	33.87	33.46	33.46	2,225,412	-0.20(-0.61%)
Mar 10, 2005	33.81	34.05	33.60	33.66	1,440,078	-0.12(-0.34%)
Mar 09, 2005	34.04	34.20	33.77	33.78	2,062,456	-0.26(-0.76%)
Mar 08, 2005	34.04	34.19	33.55	34.04	2,057,736	-0.14(-0.42%)
Mar 07, 2005	33.90	34.31	33.77	34.18	1,308,814	+0.19(+0.55%)
Mar 04, 2005	33.31	34.08	33.23	33.99	2,182,369	+0.91(+2.74%)
Mar 03, 2005	33.11	33.37	32.66	33.08	3,007,374	-0.06(-0.19%)
Mar 02, 2005	33.72	33.82	33.02	33.15	2,017,278	-0.58(-1.72%)
Mar 01, 2005	33.19	33.87	33.10	33.72	2,195,181	+0.50(+1.50%)
Feb 28, 2005	33.44	33.56	32.99	33.23	1,768,349	-0.40(-1.19%)
Feb 25, 2005	33.19	33.66	33.10	33.63	1,508,857	+0.38(+1.15%)
Feb 24, 2005	32.88	33.24	32.72	33.24	1,622,813	+0.35(+1.05%)
Feb 23, 2005	32.39	32.90	32.35	32.90	1,311,399	+0.50(+1.54%)
Feb 22, 2005	32.48	33.15	32.40	32.40	2,061,557	-0.32(-0.98%)
Feb 18, 2005	32.66	32.90	32.61	32.72	1,333,089	+0.05(+0.16%)
Feb 17, 2005	32.42	32.84	32.42	32.66	1,809,931	+0.12(+0.36%)
Feb 16, 2005	31.94	32.68	31.89	32.55	1,597,639	+0.42(+1.30%)
Feb 15, 2005	32.29	32.42	31.91	32.13	1,764,641	-0.25(-0.77%)
Feb 14, 2005	32.21	32.55	32.17	32.38	991,894	+0.04(+0.14%)
Feb 11, 2005	32.03	32.49	31.89	32.34	1,661,473	+0.20(+0.61%)
Feb 10, 2005	32.25	32.39	31.94	32.14	1,090,791	-0.14(-0.44%)
Feb 09, 2005	32.71	32.89	32.20	32.28	2,320,938	-0.56(-1.71%)
Feb 08, 2005	32.26	32.84	32.17	32.84	2,633,251	+0.47(+1.46%)
Feb 07, 2005	32.13	32.51	31.86	32.37	1,465,814	+0.07(+0.22%)
Feb 04, 2005	31.81	32.68	31.59	32.30	3,433,644	-0.27(-0.82%)
Feb 03, 2005	31.96	32.63	31.86	32.57	3,924,983	+0.61(+1.89%)
Feb 02, 2005	31.70	32.03	31.54	31.96	2,349,596	+0.35(+1.10%)
Feb 01, 2005	30.69	31.79	30.69	31.61	4,734,255	+0.93(+3.02%)
Jan 31, 2005	29.84	30.88	29.68	30.69	3,944,538	+0.85(+2.83%)
Jan 28, 2005	28.83	30.25	28.83	29.84	8,424,246	+2.85(+10.55%)
Jan 27, 2005	26.85	27.32	26.81	27.00	1,370,738	-0.05(-0.20%)
Jan 26, 2005	27.09	27.34	26.94	27.05	1,112,256	+0.12(+0.46%)
Jan 25, 2005	27.54	27.72	26.85	26.93	1,907,705	-0.53(-1.91%)
Jan 24, 2005	27.42	27.73	27.42	27.45	1,467,162	+0.00(+0.00%)
Jan 21, 2005	27.53	27.74	27.39	27.45	1,031,453	-0.13(-0.48%)
Jan 20, 2005	27.01	27.87	27.01	27.58	2,547,727	+0.57(+2.11%)
Jan 19, 2005	27.66	27.76	26.95	27.01	2,386,682	-0.79(-2.85%)
Jan 18, 2005	27.58	27.91	27.45	27.81	881,084	+0.21(+0.77%)
Jan 14, 2005	28.06	28.23	27.50	27.59	1,643,267	-0.46(-1.65%)
Jan 13, 2005	28.46	28.69	28.06	28.06	3,274,285	+0.26(+0.93%)
Jan 12, 2005	27.67	27.90	27.44	27.80	1,667,766	+0.01(+0.03%)
Jan 11, 2005	27.76	27.98	27.59	27.79	1,520,882	-0.06(-0.22%)
Jan 10, 2005	27.28	27.85	27.14	27.85	3,124,478	+0.37(+1.36%)
Jan 07, 2005	27.65	27.66	27.22	27.48	1,760,820	-0.26(-0.93%)
Jan 06, 2005	27.20	27.94	27.20	27.74	1,650,347	+0.45(+1.66%)
Jan 05, 2005	27.20	27.49	27.05	27.28	1,516,162	-0.01(-0.03%)
Jan 04, 2005	27.65	27.81	26.99	27.29	3,858,340	-0.36(-1.29%)
Jan 03, 2005	27.95	28.01	27.58	27.65	1,924,450	-0.35(-1.24%)
Dec 31, 2004	28.12	28.19	27.84	27.99	1,096,410	-0.14(-0.51%)
Dec 30, 2004	27.87	28.22	27.86	28.14	1,429,514	+0.20(+0.70%)
Dec 29, 2004	27.81	27.98	27.60	27.94	1,007,066	+0.13(+0.48%)
Dec 28, 2004	27.45	27.83	27.32	27.81	1,505,148	+0.30(+1.10%)
Dec 27, 2004	27.32	27.71	26.98	27.50	2,266,095	+0.32(+1.18%)
Dec 23, 2004	27.23	27.53	26.87	27.18	3,928,355	-0.40(-1.45%)
Dec 22, 2004	28.14	28.14	27.14	27.58	5,926,416	-1.38(-4.76%)
Dec 21, 2004	28.70	29.11	28.65	28.96	1,853,199	+0.37(+1.31%)
Dec 20, 2004	28.43	28.73	28.36	28.59	1,090,679	+0.20(+0.72%)
Dec 17, 2004	28.39	28.48	27.77	28.39	2,595,153	-0.44(-1.51%)
Dec 16, 2004	28.93	29.07	28.71	28.82	1,086,633	-0.11(-0.37%)
Dec 15, 2004	28.89	28.99	28.53	28.93	1,865,561	+0.04(+0.15%)
Dec 14, 2004	28.74	28.94	28.65	28.88	1,096,298	-0.01(-0.03%)
Dec 13, 2004	28.44	28.89	28.12	28.89	2,888,923	+0.42(+1.47%)
Dec 10, 2004	28.81	29.09	28.16	28.47	1,077,979	+0.18(+0.63%)
Dec 09, 2004	28.38	28.43	27.99	28.30	1,539,312	-0.07(-0.25%)
Dec 08, 2004	27.85	28.42	27.81	28.37	1,937,823	+0.75(+2.71%)
Dec 07, 2004	27.72	27.76	27.58	27.62	1,750,481	-0.11(-0.39%)
Dec 06, 2004	26.84	27.98	26.79	27.73	2,310,599	+0.75(+2.77%)
Dec 03, 2004	27.05	27.27	26.79	26.98	1,069,551	-0.07(-0.26%)
Dec 02, 2004	26.59	27.17	26.46	27.05	1,826,227	+0.46(+1.74%)
Dec 01, 2004	26.38	26.72	26.36	26.59	1,230,483	+0.29(+1.12%)
Nov 30, 2004	25.80	26.33	25.80	26.29	1,343,316	+0.31(+1.20%)
Nov 29, 2004	25.90	26.21	25.90	25.98	1,157,322	+0.03(+0.10%)
Nov 26, 2004	25.88	26.12	25.88	25.96	328,608	+0.16(+0.62%)
Nov 24, 2004	25.94	26.02	25.72	25.80	908,056	+0.04(+0.14%)
Nov 23, 2004	25.69	26.15	25.63	25.76	2,015,368	+0.07(+0.28%)
Nov 22, 2004	25.31	25.69	25.18	25.69	1,399,283	+0.38(+1.51%)
Nov 19, 2004	25.68	25.73	25.26	25.31	1,196,544	-0.39(-1.52%)
Nov 18, 2004	26.02	26.12	25.67	25.70	1,404,228	-0.17(-0.65%)
Nov 17, 2004	26.13	26.44	25.80	25.87	1,844,770	-0.29(-1.12%)
Nov 16, 2004	26.35	26.38	26.10	26.16	1,347,362	-0.33(-1.24%)
Nov 15, 2004	26.38	26.56	26.01	26.49	1,472,894	+0.15(+0.57%)
Nov 12, 2004	26.33	26.34	25.73	26.34	1,188,115	-0.09(-0.34%)
Nov 11, 2004	26.47	26.66	26.19	26.43	1,883,317	+0.16(+0.61%)
Nov 10, 2004	25.98	26.34	25.81	26.27	2,693,713	+0.51(+1.97%)
Nov 09, 2004	25.27	25.89	25.25	25.76	1,552,686	+0.41(+1.61%)
Nov 08, 2004	25.13	25.51	25.06	25.35	1,507,620	+0.45(+1.82%)
Nov 05, 2004	24.94	25.10	24.69	24.90	2,009,074	+0.18(+0.72%)
Nov 04, 2004	24.51	24.72	24.05	24.72	1,292,182	+0.21(+0.87%)
Nov 03, 2004	24.38	24.87	24.31	24.51	2,461,417	+0.47(+1.96%)
Nov 02, 2004	24.02	24.41	23.94	24.03	2,087,518	+0.26(+1.09%)
Nov 01, 2004	23.80	24.01	23.69	23.78	1,473,793	+0.05(+0.23%)
Oct 29, 2004	23.89	23.98	23.52	23.72	1,905,345	-0.17(-0.71%)
Oct 28, 2004	23.94	24.09	23.58	23.89	2,086,506	-0.08(-0.33%)
Oct 27, 2004	22.91	24.49	22.91	23.97	6,345,718	+1.39(+6.15%)
Oct 26, 2004	22.02	22.65	21.94	22.58	2,360,047	+0.52(+2.34%)
Oct 25, 2004	23.14	23.14	21.87	22.07	1,715,417	-0.16(-0.72%)
Oct 22, 2004	21.70	23.80	21.63	22.23	7,868,061	+1.78(+8.70%)
Oct 21, 2004	21.05	21.06	20.12	20.45	5,620,060	-0.61(-2.87%)
Oct 20, 2004	21.37	21.45	20.93	21.05	2,782,383	-0.32(-1.50%)
Oct 19, 2004	21.80	21.94	21.36	21.37	1,698,784	-0.50(-2.28%)
Oct 18, 2004	21.76	22.02	21.53	21.87	1,821,619	+0.21(+0.99%)
Oct 15, 2004	21.88	21.89	21.52	21.66	1,695,076	-0.05(-0.25%)
Oct 14, 2004	21.98	22.10	21.66	21.71	1,384,111	-0.36(-1.61%)
Oct 13, 2004	22.25	22.29	21.94	22.07	1,690,243	-0.09(-0.40%)
Oct 12, 2004	21.98	22.20	21.76	22.16	1,736,433	+0.07(+0.32%)
Oct 11, 2004	21.89	22.09	21.74	22.09	1,899,838	+0.34(+1.55%)
Oct 08, 2004	21.95	22.14	21.58	21.75	2,175,851	-0.20(-0.89%)
Oct 07, 2004	22.76	22.76	21.92	21.94	3,399,704	-0.82(-3.60%)
Oct 06, 2004	22.65	22.78	22.49	22.76	2,034,698	+0.12(+0.51%)
Oct 05, 2004	22.73	23.03	22.62	22.65	2,888,136	-0.03(-0.12%)
Oct 04, 2004	23.03	23.24	22.47	22.67	3,319,912	-0.46(-2.00%)
Oct 01, 2004	23.14	23.75	22.92	23.14	4,234,599	+0.31(+1.36%)
Sep 30, 2004	23.47	23.47	22.16	22.82	6,227,378	-0.65(-2.77%)
Sep 29, 2004	23.93	23.93	23.23	23.47	3,239,446	-0.45(-1.90%)
Sep 28, 2004	23.94	24.02	23.81	23.93	970,316	+0.00(+0.00%)
Sep 27, 2004	24.20	24.27	23.85	23.93	1,469,073	-0.44(-1.83%)
Sep 24, 2004	24.33	24.53	24.30	24.37	900,077	+0.13(+0.55%)
Sep 23, 2004	24.06	24.43	24.06	24.24	2,486,928	+0.30(+1.26%)
Sep 22, 2004	24.56	24.56	23.94	23.94	2,853,409	-0.74(-2.99%)
Sep 21, 2004	24.43	24.75	24.35	24.67	831,635	+0.25(+1.02%)
Sep 20, 2004	24.57	24.65	24.39	24.43	806,237	-0.13(-0.54%)
Sep 17, 2004	24.75	24.82	24.48	24.56	1,627,870	-0.20(-0.79%)
Sep 16, 2004	24.47	24.81	24.47	24.75	1,873,091	+0.20(+0.80%)
Sep 15, 2004	25.23	25.31	24.47	24.56	2,004,467	-0.63(-2.51%)
Sep 14, 2004	24.68	25.37	24.67	25.19	3,963,643	+0.56(+2.28%)
Sep 13, 2004	24.25	24.63	24.12	24.63	1,905,682	+0.35(+1.43%)
Sep 10, 2004	24.36	24.36	24.11	24.28	1,844,096	-0.08(-0.33%)
Sep 09, 2004	24.04	24.43	24.04	24.36	3,319,800	+0.36(+1.48%)
Sep 08, 2004	26.03	26.63	23.83	24.01	10,685,171	-4.32(-15.24%)
Sep 07, 2004	28.14	28.52	28.13	28.32	875,015	+0.34(+1.21%)
Sep 03, 2004	28.10	28.21	27.83	27.98	647,214	+0.02(+0.06%)
Sep 02, 2004	27.49	28.13	27.42	27.97	1,118,999	+0.61(+2.24%)
Sep 01, 2004	27.58	27.61	27.30	27.35	1,046,512	-0.19(-0.68%)
Aug 31, 2004	27.58	27.82	27.42	27.54	640,247	-0.04(-0.16%)
Aug 30, 2004	27.94	27.96	27.57	27.58	493,924	-0.47(-1.68%)
Aug 27, 2004	27.90	28.14	27.74	28.06	455,601	+0.12(+0.41%)
Aug 26, 2004	28.15	28.15	27.85	27.94	467,626	-0.21(-0.76%)
Aug 25, 2004	27.42	28.22	27.42	28.15	1,103,490	+0.69(+2.53%)
Aug 24, 2004	27.29	27.60	27.29	27.46	767,240	+0.17(+0.62%)
Aug 23, 2004	27.43	27.46	27.23	27.29	634,515	-0.05(-0.19%)
Aug 20, 2004	27.03	27.36	26.90	27.34	816,239	+0.21(+0.79%)
Aug 19, 2004	27.32	27.34	26.86	27.13	876,364	-0.22(-0.81%)
Aug 18, 2004	26.79	27.37	26.70	27.35	923,565	+0.57(+2.13%)
Aug 17, 2004	26.74	26.96	26.65	26.78	1,161,031	+0.12(+0.43%)
Aug 16, 2004	26.20	26.72	26.12	26.67	995,602	+0.67(+2.57%)
Aug 13, 2004	26.20	26.25	25.57	26.00	2,341,729	-0.73(-2.73%)
Aug 12, 2004	27.10	27.12	26.66	26.73	526,627	-0.36(-1.35%)
Aug 11, 2004	26.63	27.12	26.63	27.09	1,066,629	+0.40(+1.50%)
Aug 10, 2004	26.69	26.78	26.50	26.69	1,507,283	+0.04(+0.17%)
Aug 09, 2004	26.96	26.96	26.64	26.65	537,978	-0.20(-0.76%)
Aug 06, 2004	27.01	27.06	26.61	26.85	966,720	-0.37(-1.37%)
Aug 05, 2004	27.85	27.98	27.14	27.23	1,565,161	-0.69(-2.45%)
Aug 04, 2004	27.89	27.92	27.45	27.91	1,448,170	+0.03(+0.10%)
Aug 03, 2004	28.52	28.67	27.84	27.89	1,806,335	-0.66(-2.31%)

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.