Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	14.21	14.32	14.15	14.19	75,709,072	-0.13(-0.93%)
Jun 29, 2005	14.41	14.41	14.28	14.33	48,326,432	-0.03(-0.22%)
Jun 28, 2005	14.46	14.50	14.25	14.36	65,243,692	-0.09(-0.64%)
Jun 27, 2005	14.60	14.61	14.38	14.45	47,687,832	-0.23(-1.54%)
Jun 24, 2005	14.85	14.93	14.66	14.68	103,934,960	-0.20(-1.32%)
Jun 23, 2005	14.81	15.03	14.78	14.87	52,561,672	+0.06(+0.38%)
Jun 22, 2005	14.79	14.87	14.57	14.81	47,572,004	+0.09(+0.63%)
Jun 21, 2005	14.75	14.81	14.71	14.72	29,564,884	-0.08(-0.52%)
Jun 20, 2005	14.72	14.84	14.65	14.80	38,010,688	-0.01(-0.07%)
Jun 17, 2005	14.87	14.87	14.41	14.81	55,690,540	+0.09(+0.63%)
Jun 16, 2005	14.50	14.76	14.49	14.72	39,553,552	+0.09(+0.60%)
Jun 15, 2005	14.65	14.66	14.44	14.63	37,915,464	+0.02(+0.14%)
Jun 14, 2005	14.35	14.64	14.35	14.61	48,840,264	+0.26(+1.79%)
Jun 13, 2005	14.21	14.38	14.16	14.35	39,627,400	+0.11(+0.76%)
Jun 10, 2005	14.26	14.35	14.18	14.24	32,591,724	+0.08(+0.54%)
Jun 09, 2005	14.19	14.21	14.05	14.17	41,805,948	-0.06(-0.43%)
Jun 08, 2005	14.46	14.46	14.20	14.23	36,185,452	-0.16(-1.11%)
Jun 07, 2005	14.46	14.54	14.34	14.39	42,699,520	-0.03(-0.18%)
Jun 06, 2005	14.42	14.52	14.40	14.41	53,476,040	+0.03(+0.18%)
Jun 03, 2005	14.46	14.49	14.30	14.39	26,502,870	-0.12(-0.85%)
Jun 02, 2005	14.51	14.61	14.46	14.51	31,782,494	+0.02(+0.11%)
Jun 01, 2005	14.37	14.53	14.37	14.50	34,282,480	+0.14(+0.97%)
May 31, 2005	14.47	14.59	14.36	14.36	51,193,524	-0.23(-1.59%)
May 27, 2005	14.79	14.80	14.42	14.59	71,872,808	-0.28(-1.90%)
May 26, 2005	14.77	14.89	14.69	14.87	31,173,044	+0.12(+0.80%)
May 25, 2005	14.76	14.87	14.59	14.75	29,183,202	-0.09(-0.59%)
May 24, 2005	14.70	14.86	14.60	14.84	27,408,492	+0.04(+0.28%)
May 23, 2005	14.67	14.85	14.67	14.80	33,069,800	+0.09(+0.63%)
May 20, 2005	14.77	14.78	14.65	14.71	52,603,844	-0.07(-0.49%)
May 19, 2005	14.61	14.79	14.54	14.78	43,274,768	+0.14(+0.98%)
May 18, 2005	14.53	14.66	14.47	14.63	40,169,024	+0.12(+0.85%)
May 17, 2005	14.48	14.53	14.38	14.51	43,076,540	-0.02(-0.11%)
May 16, 2005	14.41	14.54	14.34	14.53	44,744,556	+0.19(+1.33%)
May 13, 2005	14.35	14.36	14.23	14.34	34,887,848	+0.12(+0.83%)
May 12, 2005	14.28	14.36	14.17	14.22	28,654,014	-0.01(-0.07%)
May 11, 2005	14.15	14.24	14.11	14.23	31,691,738	-0.01(-0.04%)
May 10, 2005	14.32	14.46	14.18	14.23	42,076,276	-0.16(-1.11%)
May 09, 2005	14.18	14.40	14.09	14.39	32,635,450	+0.19(+1.30%)
May 06, 2005	14.37	14.40	14.20	14.21	36,054,080	-0.12(-0.86%)
May 05, 2005	14.24	14.40	14.23	14.33	34,251,580	+0.01(+0.07%)
May 04, 2005	14.16	14.33	14.14	14.32	39,536,060	+0.17(+1.20%)
May 03, 2005	14.12	14.22	14.03	14.15	42,256,040	+0.05(+0.33%)
May 02, 2005	14.02	14.12	14.00	14.10	34,574,764	+0.12(+0.88%)
Apr 29, 2005	13.78	14.01	13.75	13.98	41,407,552	+0.25(+1.80%)
Apr 28, 2005	13.82	13.92	13.68	13.73	42,699,520	-0.12(-0.85%)
Apr 27, 2005	13.82	13.89	13.75	13.85	31,993,352	+0.01(+0.04%)
Apr 26, 2005	13.87	13.94	13.80	13.85	42,164,504	-0.06(-0.44%)
Apr 25, 2005	13.98	14.00	13.84	13.91	46,936,708	-0.10(-0.70%)
Apr 22, 2005	14.02	14.05	13.89	14.01	37,405,712	-0.02(-0.11%)
Apr 21, 2005	13.89	14.02	13.82	14.02	39,695,420	+0.25(+1.83%)
Apr 20, 2005	14.00	14.10	13.66	13.77	60,899,036	-0.34(-2.41%)
Apr 19, 2005	14.22	14.33	14.00	14.11	44,553,716	-0.09(-0.65%)
Apr 18, 2005	14.19	14.28	13.99	14.20	59,721,728	-0.06(-0.40%)
Apr 15, 2005	14.41	14.53	14.22	14.26	120,464,320	+0.13(+0.95%)
Apr 14, 2005	14.14	14.26	14.02	14.12	91,133,616	+0.09(+0.62%)
Apr 13, 2005	13.84	14.10	13.76	14.04	72,555,528	+0.21(+1.49%)
Apr 12, 2005	13.58	13.84	13.55	13.83	40,494,740	+0.22(+1.59%)
Apr 11, 2005	13.69	13.77	13.52	13.62	36,042,420	-0.07(-0.53%)
Apr 08, 2005	13.65	13.84	13.63	13.69	42,683,392	-0.15(-1.11%)
Apr 07, 2005	13.40	13.85	13.26	13.84	125,276,560	+0.02(+0.15%)
Apr 06, 2005	13.94	13.98	13.79	13.82	73,989,752	-0.02(-0.15%)
Apr 05, 2005	13.75	13.92	13.69	13.84	104,260,088	+0.50(+3.74%)
Apr 04, 2005	13.46	13.46	13.28	13.34	45,965,204	-0.11(-0.84%)
Apr 01, 2005	13.57	13.66	13.34	13.46	46,793,676	-0.06(-0.46%)
Mar 31, 2005	13.59	13.59	13.40	13.52	41,525,516	-0.01(-0.08%)
Mar 30, 2005	13.33	13.55	13.27	13.53	42,068,500	+0.33(+2.54%)
Mar 29, 2005	13.38	13.43	13.19	13.19	53,382,368	-0.30(-2.25%)
Mar 28, 2005	13.53	13.69	13.45	13.50	30,750,550	+0.03(+0.23%)
Mar 24, 2005	13.51	13.65	13.28	13.47	42,963,240	+0.07(+0.50%)
Mar 23, 2005	13.08	13.42	13.08	13.40	63,342,664	+0.32(+2.44%)
Mar 22, 2005	13.32	13.39	13.07	13.08	48,019,956	-0.15(-1.13%)
Mar 21, 2005	13.28	13.33	13.07	13.23	33,810,816	-0.06(-0.46%)
Mar 18, 2005	13.38	13.43	13.16	13.29	57,873,752	-0.09(-0.69%)
Mar 17, 2005	13.35	13.46	13.28	13.38	33,229,936	-0.02(-0.15%)
Mar 16, 2005	13.52	13.59	13.35	13.40	38,899,404	-0.12(-0.91%)
Mar 15, 2005	13.76	13.81	13.52	13.53	38,475,744	-0.12(-0.90%)
Mar 14, 2005	13.65	13.68	13.52	13.65	39,487,864	+0.09(+0.65%)
Mar 11, 2005	13.82	13.82	13.52	13.56	32,457,436	-0.20(-1.46%)
Mar 10, 2005	13.80	13.85	13.71	13.76	36,445,480	+0.01(+0.04%)
Mar 09, 2005	13.80	13.82	13.67	13.76	42,288,492	-0.01(-0.07%)
Mar 08, 2005	14.03	14.07	13.76	13.77	43,821,248	-0.22(-1.55%)
Mar 07, 2005	13.88	14.02	13.84	13.99	44,421,952	+0.17(+1.23%)
Mar 04, 2005	13.84	13.90	13.74	13.82	36,484,736	+0.13(+0.98%)
Mar 03, 2005	13.83	13.83	13.64	13.68	41,046,276	-0.01(-0.08%)
Mar 02, 2005	13.74	13.79	13.59	13.69	45,204,560	+0.00(+0.00%)
Mar 01, 2005	13.65	13.79	13.61	13.69	49,968,796	+0.16(+1.22%)
Feb 28, 2005	13.86	13.97	13.52	13.53	57,236,512	-0.29(-2.12%)
Feb 25, 2005	13.64	13.84	13.55	13.82	46,251,076	+0.24(+1.74%)
Feb 24, 2005	13.58	13.64	13.32	13.58	57,106,500	+0.05(+0.34%)
Feb 23, 2005	13.71	13.77	13.54	13.54	84,097,360	-0.14(-1.05%)
Feb 22, 2005	13.89	14.00	13.53	13.68	120,341,696	-0.11(-0.78%)
Feb 18, 2005	12.89	13.81	12.66	13.79	178,272,000	+0.90(+6.94%)
Feb 17, 2005	12.86	12.89	12.73	12.89	51,267,176	+0.06(+0.44%)
Feb 16, 2005	12.86	12.89	12.73	12.84	71,305,144	-0.14(-1.07%)
Feb 15, 2005	13.11	13.14	12.96	12.98	43,517,884	-0.13(-1.02%)
Feb 14, 2005	12.97	13.13	12.56	13.11	46,517,712	+0.17(+1.31%)
Feb 11, 2005	13.02	13.13	12.80	12.94	48,098,472	+0.05(+0.40%)
Feb 10, 2005	12.94	12.96	12.70	12.89	48,220,904	+0.00(+0.00%)
Feb 09, 2005	13.19	13.32	12.89	12.89	81,010,272	-0.26(-1.96%)
Feb 08, 2005	13.04	13.31	12.93	13.15	92,264,672	+0.33(+2.57%)
Feb 07, 2005	12.65	12.87	12.63	12.82	82,650,696	+0.35(+2.81%)
Feb 04, 2005	12.35	12.56	12.31	12.47	58,258,352	+0.16(+1.34%)
Feb 03, 2005	12.42	12.45	12.25	12.30	52,986,304	-0.08(-0.66%)
Feb 02, 2005	12.38	12.46	12.31	12.39	66,037,184	+0.11(+0.88%)
Feb 01, 2005	12.42	12.43	12.25	12.28	95,957,512	-0.15(-1.24%)
Jan 31, 2005	12.67	12.70	12.34	12.43	84,276,728	-0.10(-0.78%)
Jan 28, 2005	12.68	12.71	12.44	12.53	55,709,780	-0.17(-1.34%)
Jan 27, 2005	12.68	12.72	12.63	12.70	51,122,588	+0.05(+0.37%)
Jan 26, 2005	12.73	12.78	12.65	12.65	53,930,796	+0.00(+0.00%)
Jan 25, 2005	12.56	12.72	12.50	12.65	62,597,372	+0.17(+1.36%)
Jan 24, 2005	12.73	12.73	12.48	12.48	57,666,196	-0.11(-0.90%)
Jan 21, 2005	12.86	12.89	12.60	12.60	89,941,536	-0.26(-2.00%)
Jan 20, 2005	12.80	12.86	12.74	12.85	65,536,368	+0.05(+0.40%)
Jan 19, 2005	13.12	13.23	12.77	12.80	85,108,312	-0.22(-1.66%)
Jan 18, 2005	13.00	13.04	12.92	13.02	66,063,612	+0.03(+0.20%)
Jan 14, 2005	13.04	13.13	12.99	12.99	50,320,936	-0.04(-0.32%)
Jan 13, 2005	13.30	13.32	13.00	13.03	63,619,988	-0.36(-2.69%)
Jan 12, 2005	13.47	13.51	13.34	13.39	52,083,208	-0.06(-0.46%)
Jan 11, 2005	13.51	13.61	13.38	13.46	41,518,132	-0.15(-1.10%)
Jan 10, 2005	13.55	13.64	13.51	13.61	38,664,060	+0.07(+0.53%)
Jan 07, 2005	13.66	13.69	13.52	13.53	43,381,652	+0.01(+0.04%)
Jan 06, 2005	13.58	13.65	13.52	13.53	40,750,488	+0.01(+0.08%)
Jan 05, 2005	13.63	13.65	13.46	13.52	53,390,532	-0.09(-0.68%)
Jan 04, 2005	13.59	13.69	13.39	13.61	80,502,072	+0.00(+0.00%)
Jan 03, 2005	14.05	14.07	13.61	13.61	89,700,552	-0.23(-1.64%)
Dec 31, 2004	14.02	14.02	13.81	13.84	46,199,772	-0.06(-0.44%)
Dec 30, 2004	13.89	13.99	13.76	13.90	65,415,488	-0.13(-0.92%)
Dec 29, 2004	13.87	14.05	13.84	14.03	59,597,932	+0.16(+1.19%)
Dec 28, 2004	13.72	13.94	13.70	13.86	83,291,232	+0.23(+1.66%)
Dec 27, 2004	13.53	13.71	13.53	13.64	68,353,320	+0.22(+1.65%)
Dec 23, 2004	13.54	13.68	13.37	13.41	100,935,136	+0.06(+0.46%)
Dec 22, 2004	13.04	13.37	13.04	13.35	136,336,224	+0.50(+3.92%)
Dec 21, 2004	12.76	12.96	12.71	12.85	183,696,208	+0.35(+2.80%)
Dec 20, 2004	13.10	13.17	12.45	12.50	257,650,784	-0.75(-5.67%)
Dec 17, 2004	12.92	13.35	11.32	13.25	563,071,616	-1.66(-11.15%)
Dec 16, 2004	14.54	14.97	14.53	14.91	104,318,000	+0.34(+2.33%)
Dec 15, 2004	14.12	14.60	14.10	14.57	80,952,168	+0.51(+3.62%)
Dec 14, 2004	14.01	14.11	13.99	14.06	64,463,808	+0.09(+0.63%)
Dec 13, 2004	13.93	14.06	13.91	13.98	71,379,384	+0.04(+0.26%)
Dec 10, 2004	14.00	14.07	13.92	13.94	55,396,312	-0.14(-1.02%)
Dec 09, 2004	14.17	14.19	13.97	14.08	56,900,500	-0.07(-0.47%)
Dec 08, 2004	14.00	14.18	13.92	14.15	52,944,716	+0.15(+1.10%)
Dec 07, 2004	14.08	14.25	13.99	14.00	68,755,608	-0.01(-0.04%)
Dec 06, 2004	14.09	14.09	13.92	14.00	93,989,048	-0.35(-2.44%)
Dec 03, 2004	14.71	14.72	14.30	14.35	74,396,120	-0.29(-2.00%)
Dec 02, 2004	14.63	14.68	14.52	14.64	60,207,964	+0.12(+0.82%)
Dec 01, 2004	14.41	14.65	14.37	14.53	63,174,364	+0.24(+1.66%)
Nov 30, 2004	14.23	14.45	14.12	14.29	94,571,288	+0.23(+1.61%)
Nov 29, 2004	14.06	14.23	14.03	14.06	59,732,612	+0.09(+0.63%)
Nov 26, 2004	13.77	14.05	13.77	13.98	25,572,954	+0.19(+1.38%)
Nov 24, 2004	13.92	13.99	13.66	13.79	67,303,304	-0.06(-0.41%)
Nov 23, 2004	13.96	14.00	13.71	13.84	62,106,664	-0.09(-0.63%)
Nov 22, 2004	14.07	14.12	13.92	13.93	45,718,976	-0.08(-0.59%)
Nov 19, 2004	14.29	14.34	13.98	14.01	58,022,032	-0.28(-1.94%)
Nov 18, 2004	14.47	14.62	14.29	14.29	59,479,192	-0.11(-0.79%)
Nov 17, 2004	14.06	14.43	14.05	14.40	75,277,056	+0.34(+2.45%)
Nov 16, 2004	14.23	14.28	14.05	14.06	43,693,764	-0.15(-1.09%)
Nov 15, 2004	14.15	14.34	14.03	14.21	58,128,336	+0.09(+0.62%)
Nov 12, 2004	14.00	14.15	13.90	14.12	62,780,828	+0.15(+1.11%)
Nov 11, 2004	14.02	14.18	13.97	13.97	66,429,360	-0.16(-1.16%)
Nov 10, 2004	14.07	14.25	13.96	14.13	91,933,904	-0.27(-1.86%)
Nov 09, 2004	14.44	14.62	14.40	14.40	50,434,432	-0.22(-1.48%)
Nov 08, 2004	14.46	14.65	14.33	14.62	77,376,312	-0.20(-1.32%)
Nov 05, 2004	15.00	15.06	14.72	14.81	75,156,960	-0.14(-0.93%)
Nov 04, 2004	15.44	15.44	14.00	14.95	156,536,080	-0.20(-1.32%)
Nov 03, 2004	15.64	15.69	15.08	15.15	94,237,608	+0.39(+2.61%)
Nov 02, 2004	14.87	15.09	14.57	14.77	55,639,820	-0.05(-0.35%)
Nov 01, 2004	14.90	14.90	14.65	14.82	53,645,504	-0.08(-0.52%)
Oct 29, 2004	14.79	14.90	14.69	14.90	41,580,708	+0.12(+0.84%)
Oct 28, 2004	14.94	14.97	14.70	14.77	48,432,928	-0.17(-1.14%)
Oct 27, 2004	14.55	14.94	14.53	14.94	44,698,304	+0.37(+2.51%)
Oct 26, 2004	14.30	14.59	14.25	14.58	48,259,576	+0.28(+1.98%)
Oct 25, 2004	14.28	14.36	14.02	14.29	47,324,608	+0.02(+0.14%)
Oct 22, 2004	14.62	14.66	14.25	14.27	58,142,720	-0.36(-2.46%)
Oct 21, 2004	14.64	14.72	14.51	14.63	42,773,760	+0.07(+0.50%)
Oct 20, 2004	14.58	14.84	14.53	14.56	53,366,628	-0.36(-2.41%)
Oct 19, 2004	14.97	15.17	14.92	14.92	40,717,064	+0.00(+0.00%)
Oct 18, 2004	14.52	14.97	14.52	14.92	47,329,664	+0.26(+1.75%)
Oct 15, 2004	14.92	14.95	14.24	14.66	131,042,232	-0.30(-1.99%)
Oct 14, 2004	15.21	15.26	14.87	14.96	52,142,484	-0.24(-1.59%)
Oct 13, 2004	15.37	15.41	15.09	15.21	56,879,316	-0.16(-1.04%)
Oct 12, 2004	15.44	15.60	15.26	15.36	46,069,952	-0.23(-1.48%)
Oct 11, 2004	15.31	15.65	15.31	15.60	37,157,928	+0.26(+1.71%)
Oct 08, 2004	15.29	15.59	15.25	15.33	62,493,592	-0.10(-0.63%)
Oct 07, 2004	15.48	15.49	14.72	15.43	164,675,616	-0.61(-3.82%)
Oct 06, 2004	16.18	16.19	15.92	16.04	30,115,060	-0.06(-0.35%)
Oct 05, 2004	16.15	16.21	16.05	16.10	30,222,918	-0.01(-0.03%)
Oct 04, 2004	16.11	16.17	15.94	16.11	39,967,884	+0.17(+1.07%)
Oct 01, 2004	15.98	15.98	15.80	15.94	59,871,368	+0.19(+1.21%)
Sep 30, 2004	16.08	16.21	15.51	15.75	123,691,136	+0.22(+1.39%)
Sep 29, 2004	15.57	15.64	15.49	15.53	30,614,318	+0.05(+0.33%)
Sep 28, 2004	15.32	15.59	15.30	15.48	40,913,348	+0.24(+1.55%)
Sep 27, 2004	15.31	15.46	15.22	15.24	37,356,348	-0.02(-0.13%)
Sep 24, 2004	15.44	15.46	15.23	15.26	54,926,592	-0.14(-0.90%)
Sep 23, 2004	15.73	15.73	15.39	15.40	49,781,452	-0.14(-0.89%)
Sep 22, 2004	15.81	15.90	15.46	15.54	49,761,628	-0.36(-2.23%)
Sep 21, 2004	15.95	16.00	15.86	15.89	35,732,836	-0.05(-0.32%)
Sep 20, 2004	16.16	16.19	15.87	15.95	54,062,752	-0.38(-2.30%)
Sep 17, 2004	16.39	16.41	16.23	16.32	45,635,020	-0.03(-0.19%)
Sep 16, 2004	16.30	16.50	16.30	16.35	24,006,188	-0.04(-0.22%)
Sep 15, 2004	16.53	16.56	16.38	16.39	30,502,184	-0.14(-0.84%)
Sep 14, 2004	16.64	16.79	16.52	16.53	28,918,706	-0.01(-0.03%)
Sep 13, 2004	16.47	16.54	16.37	16.53	41,404,248	+0.14(+0.85%)
Sep 10, 2004	16.59	16.60	16.09	16.39	59,596,768	-0.30(-1.79%)
Sep 09, 2004	16.87	16.91	16.67	16.69	22,418,628	-0.17(-1.01%)
Sep 08, 2004	16.85	16.92	16.79	16.86	23,383,330	+0.02(+0.09%)
Sep 07, 2004	16.91	16.98	16.68	16.85	27,444,056	+0.10(+0.58%)
Sep 03, 2004	16.83	17.01	16.75	16.75	27,476,316	-0.08(-0.46%)
Sep 02, 2004	16.70	16.87	16.46	16.83	32,725,430	+0.18(+1.08%)
Sep 01, 2004	16.75	16.82	16.61	16.65	27,951,672	-0.16(-0.98%)
Aug 31, 2004	16.63	16.83	16.62	16.81	27,710,690	+0.20(+1.18%)
Aug 30, 2004	16.63	16.73	16.59	16.62	21,534,190	-0.19(-1.10%)
Aug 27, 2004	16.71	16.84	16.68	16.80	22,255,772	+0.18(+1.05%)
Aug 26, 2004	16.46	16.65	16.42	16.63	28,129,882	+0.21(+1.25%)
Aug 25, 2004	16.24	16.46	16.21	16.42	27,357,770	+0.20(+1.20%)
Aug 24, 2004	16.44	16.44	16.21	16.22	20,731,956	-0.06(-0.38%)
Aug 23, 2004	16.26	16.46	16.24	16.29	25,725,122	-0.05(-0.28%)
Aug 20, 2004	16.15	16.35	16.11	16.33	25,870,488	+0.13(+0.83%)
Aug 19, 2004	16.34	16.44	16.09	16.20	24,093,058	-0.19(-1.16%)
Aug 18, 2004	16.06	16.40	15.98	16.39	30,372,948	+0.24(+1.50%)
Aug 17, 2004	16.18	16.23	16.02	16.15	26,537,074	-0.01(-0.06%)
Aug 16, 2004	16.05	16.24	15.98	16.16	19,405,588	+0.13(+0.80%)
Aug 13, 2004	16.17	16.30	15.96	16.03	20,265,152	-0.14(-0.89%)
Aug 12, 2004	16.23	16.52	16.16	16.17	23,520,534	-0.18(-1.07%)
Aug 11, 2004	16.01	16.51	16.01	16.35	28,874,008	+0.15(+0.92%)
Aug 10, 2004	16.06	16.21	15.99	16.20	23,128,552	+0.14(+0.90%)
Aug 09, 2004	16.07	16.14	16.00	16.05	21,382,410	+0.01(+0.06%)
Aug 06, 2004	16.11	16.27	15.95	16.04	41,217,292	-0.24(-1.48%)
Aug 05, 2004	16.65	16.70	16.26	16.29	34,280,728	-0.39(-2.31%)
Aug 04, 2004	16.67	16.76	16.55	16.67	24,060,604	-0.03(-0.15%)
Aug 03, 2004	16.47	16.80	16.45	16.70	33,281,046	+0.13(+0.78%)
Aug 02, 2004	16.35	16.64	16.34	16.57	22,028,200	+0.12(+0.75%)
Jul 30, 2004	16.38	16.53	16.27	16.45	27,502,164	+0.02(+0.09%)
Jul 29, 2004	16.37	16.54	16.29	16.43	24,927,942	+0.16(+0.98%)
Jul 28, 2004	16.35	16.44	16.09	16.27	45,790,688	-0.25(-1.50%)
Jul 27, 2004	16.33	16.62	16.23	16.52	32,662,076	+0.19(+1.13%)
Jul 26, 2004	16.59	16.59	16.05	16.33	43,053,608	-0.29(-1.73%)
Jul 23, 2004	16.71	16.75	16.52	16.62	24,159,912	-0.11(-0.65%)
Jul 22, 2004	16.47	16.83	16.41	16.73	33,864,844	+0.26(+1.59%)
Jul 21, 2004	16.80	16.89	16.47	16.47	34,680,096	-0.17(-1.02%)
Jul 20, 2004	16.52	16.77	16.50	16.64	33,556,620	+0.11(+0.69%)
Jul 19, 2004	16.73	16.74	16.47	16.52	29,827,632	-0.14(-0.83%)
Jul 16, 2004	16.77	16.93	16.28	16.66	77,298,968	-0.10(-0.61%)
Jul 15, 2004	17.51	17.60	16.76	16.76	56,128,972	-0.74(-4.20%)
Jul 14, 2004	17.50	17.73	17.43	17.50	23,119,612	-0.08(-0.44%)
Jul 13, 2004	17.39	17.62	17.39	17.58	25,125,780	+0.28(+1.61%)
Jul 12, 2004	17.46	17.49	17.25	17.30	28,288,268	-0.20(-1.12%)
Jul 09, 2004	17.50	17.66	17.46	17.50	23,188,990	+0.03(+0.18%)
Jul 08, 2004	17.35	17.66	17.32	17.46	30,695,358	+0.11(+0.65%)
Jul 07, 2004	17.35	17.46	17.32	17.35	26,313,388	-0.08(-0.44%)
Jul 06, 2004	17.44	17.52	17.40	17.43	22,163,656	-0.04(-0.21%)
Jul 02, 2004	17.47	17.61	17.40	17.46	18,503,658	+0.01(+0.03%)

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.