Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	34.64	34.66	34.41	34.48	15,622,776	-0.03(-0.08%)
May 27, 2005	34.49	34.55	34.43	34.51	7,695,920	-0.03(-0.08%)
May 26, 2005	34.64	34.68	34.47	34.54	9,981,576	+0.01(+0.02%)
May 25, 2005	34.69	34.93	34.42	34.53	12,989,348	-0.26(-0.73%)
May 24, 2005	34.85	34.93	34.72	34.79	10,815,051	-0.15(-0.42%)
May 23, 2005	34.55	35.07	34.51	34.93	15,968,905	+0.49(+1.42%)
May 20, 2005	34.61	34.63	34.34	34.44	13,883,366	-0.24(-0.69%)
May 19, 2005	34.92	35.02	34.53	34.69	14,270,860	-0.05(-0.15%)
May 18, 2005	34.38	34.80	34.29	34.74	25,292,054	+0.42(+1.23%)
May 17, 2005	34.39	34.59	34.26	34.31	22,681,364	-0.16(-0.47%)
May 16, 2005	34.41	34.67	34.10	34.47	15,759,063	+0.07(+0.19%)
May 13, 2005	34.61	34.72	34.26	34.41	17,183,026	-0.38(-1.09%)
May 12, 2005	34.17	34.95	34.02	34.79	44,548,156	-0.69(-1.95%)
May 11, 2005	35.59	35.73	35.14	35.48	14,171,555	-0.09(-0.25%)
May 10, 2005	35.77	35.79	35.44	35.57	13,014,140	-0.39(-1.08%)
May 09, 2005	35.70	36.11	35.70	35.96	13,959,522	+0.21(+0.59%)
May 06, 2005	35.66	35.88	35.52	35.74	14,029,104	+0.28(+0.80%)
May 05, 2005	35.30	35.93	35.27	35.46	14,843,267	+0.09(+0.25%)
May 04, 2005	35.34	35.49	35.22	35.37	16,670,750	+0.04(+0.10%)
May 03, 2005	34.73	35.41	34.71	35.34	20,089,576	+0.44(+1.26%)
May 02, 2005	34.66	34.97	34.55	34.90	15,989,450	+0.48(+1.40%)
Apr 29, 2005	34.42	34.52	33.73	34.42	23,280,618	+0.07(+0.19%)
Apr 28, 2005	34.33	34.74	34.26	34.35	16,522,272	-0.18(-0.51%)
Apr 27, 2005	34.09	34.66	34.06	34.53	14,929,149	+0.21(+0.62%)
Apr 26, 2005	34.31	34.44	34.24	34.31	16,082,729	-0.01(-0.04%)
Apr 25, 2005	34.36	34.63	34.24	34.33	18,821,624	+0.15(+0.45%)
Apr 22, 2005	34.66	34.73	34.06	34.17	31,841,792	-0.71(-2.03%)
Apr 21, 2005	34.96	34.98	34.68	34.88	14,295,241	+0.31(+0.91%)
Apr 20, 2005	34.61	35.01	34.53	34.57	19,146,522	-0.18(-0.53%)
Apr 19, 2005	34.86	34.96	34.44	34.75	20,048,758	-0.20(-0.58%)
Apr 18, 2005	34.98	35.01	34.72	34.96	20,662,532	+0.13(+0.38%)
Apr 15, 2005	35.02	35.22	34.67	34.82	23,574,698	-0.19(-0.54%)
Apr 14, 2005	35.34	36.14	34.99	35.01	27,044,478	-0.45(-1.26%)
Apr 13, 2005	35.60	35.84	35.40	35.46	17,118,786	-0.04(-0.12%)
Apr 12, 2005	35.19	35.65	34.88	35.50	27,524,428	+0.09(+0.25%)
Apr 11, 2005	35.46	35.55	35.22	35.42	16,128,203	-0.04(-0.12%)
Apr 08, 2005	35.70	35.80	35.42	35.46	18,043,760	-0.24(-0.68%)
Apr 07, 2005	35.99	35.99	35.38	35.70	35,328,284	-0.44(-1.21%)
Apr 06, 2005	36.42	36.47	36.03	36.14	19,812,344	-0.12(-0.34%)
Apr 05, 2005	36.18	36.35	35.94	36.26	17,920,210	+0.19(+0.53%)
Apr 04, 2005	36.01	36.22	35.57	36.07	24,070,948	+0.31(+0.86%)
Apr 01, 2005	36.69	36.87	35.41	35.77	39,942,876	-0.82(-2.24%)
Mar 31, 2005	37.05	37.15	36.55	36.58	21,882,542	-0.53(-1.44%)
Mar 30, 2005	37.16	37.37	37.01	37.12	15,273,223	+0.05(+0.14%)
Mar 29, 2005	37.16	37.43	37.04	37.07	19,043,108	-0.16(-0.43%)
Mar 28, 2005	36.99	37.37	36.88	37.23	16,770,877	+0.24(+0.65%)
Mar 24, 2005	37.25	37.26	36.88	36.99	17,126,594	+0.01(+0.02%)
Mar 23, 2005	37.16	37.37	36.93	36.98	24,083,412	-0.18(-0.49%)
Mar 22, 2005	37.36	37.48	37.12	37.16	24,716,634	-0.20(-0.53%)
Mar 21, 2005	37.61	37.79	37.32	37.36	30,175,524	-0.20(-0.54%)
Mar 18, 2005	38.21	38.21	37.56	37.56	118,890,096	-0.64(-1.68%)
Mar 17, 2005	37.61	38.28	37.53	38.20	26,071,564	+0.73(+1.95%)
Mar 16, 2005	37.18	37.64	37.13	37.47	23,940,824	+0.22(+0.59%)
Mar 15, 2005	37.64	37.71	37.24	37.26	19,168,164	-0.20(-0.53%)
Mar 14, 2005	37.80	37.92	37.34	37.45	20,991,676	-0.22(-0.58%)
Mar 11, 2005	38.13	38.14	37.58	37.67	12,668,011	-0.40(-1.05%)
Mar 10, 2005	38.29	38.37	38.02	38.07	11,089,955	-0.22(-0.57%)
Mar 09, 2005	38.26	38.39	38.17	38.29	13,845,425	+0.02(+0.06%)
Mar 08, 2005	38.40	38.51	38.15	38.27	12,890,591	-0.26(-0.68%)
Mar 07, 2005	38.77	38.96	38.39	38.53	14,065,128	-0.23(-0.60%)
Mar 04, 2005	38.85	39.05	38.66	38.77	15,828,919	+0.18(+0.45%)
Mar 03, 2005	38.55	38.83	38.45	38.59	26,676,432	+0.66(+1.75%)
Mar 02, 2005	37.99	38.26	37.82	37.93	12,489,400	-0.07(-0.17%)
Mar 01, 2005	37.97	38.19	37.91	37.99	14,331,128	+0.31(+0.83%)
Feb 28, 2005	37.82	38.18	37.67	37.68	14,881,893	+0.09(+0.23%)
Feb 25, 2005	37.53	37.59	37.31	37.59	15,707,973	+0.02(+0.06%)
Feb 24, 2005	37.78	37.83	37.43	37.57	13,603,806	-0.10(-0.27%)
Feb 23, 2005	37.99	38.05	37.41	37.67	18,690,816	-0.29(-0.77%)
Feb 22, 2005	38.40	38.46	37.94	37.96	15,739,750	-0.53(-1.37%)
Feb 18, 2005	38.56	38.69	38.43	38.49	13,374,103	+0.01(+0.04%)
Feb 17, 2005	38.61	38.72	38.20	38.48	20,498,302	+0.07(+0.19%)
Feb 16, 2005	38.50	38.66	38.36	38.40	10,371,809	-0.07(-0.19%)
Feb 15, 2005	38.39	38.66	38.23	38.48	12,989,759	+0.40(+1.05%)
Feb 14, 2005	38.18	38.34	38.04	38.07	10,683,010	+0.04(+0.10%)
Feb 11, 2005	38.04	38.42	38.04	38.04	14,285,653	-0.12(-0.31%)
Feb 10, 2005	38.30	38.57	38.13	38.15	12,507,891	-0.19(-0.49%)
Feb 09, 2005	38.59	38.76	38.16	38.34	11,505,939	-0.50(-1.28%)
Feb 08, 2005	38.91	39.11	38.84	38.84	7,889,736	-0.23(-0.58%)
Feb 07, 2005	39.20	39.23	39.02	39.07	8,548,435	+0.04(+0.09%)
Feb 04, 2005	38.99	39.12	38.79	39.03	10,200,731	+0.03(+0.07%)
Feb 03, 2005	38.72	39.02	38.71	39.00	10,631,509	+0.26(+0.68%)
Feb 02, 2005	38.42	38.91	38.42	38.74	12,615,962	+0.33(+0.86%)
Feb 01, 2005	38.26	38.66	38.22	38.41	13,959,796	+0.15(+0.40%)
Jan 31, 2005	38.37	38.62	38.12	38.26	14,014,311	-0.02(-0.06%)
Jan 28, 2005	38.62	38.64	38.18	38.28	15,233,364	-0.47(-1.22%)
Jan 27, 2005	38.74	38.97	38.60	38.75	9,086,873	-0.15(-0.38%)
Jan 26, 2005	38.95	39.20	38.85	38.90	9,832,687	+0.00(+0.00%)
Jan 25, 2005	38.83	39.02	38.77	38.90	8,792,246	+0.15(+0.40%)
Jan 24, 2005	38.71	38.90	38.53	38.75	11,748,243	+0.04(+0.11%)
Jan 21, 2005	38.94	39.04	38.69	38.70	11,753,859	-0.26(-0.67%)
Jan 20, 2005	39.22	39.55	38.91	38.96	12,330,238	-0.30(-0.76%)
Jan 19, 2005	39.64	39.86	39.24	39.26	9,515,870	-0.52(-1.30%)
Jan 18, 2005	39.13	39.79	39.08	39.78	13,554,222	+0.36(+0.93%)
Jan 14, 2005	39.15	39.47	39.05	39.42	10,254,698	+0.26(+0.65%)
Jan 13, 2005	39.50	39.57	39.07	39.16	13,134,402	-0.32(-0.81%)
Jan 12, 2005	39.12	39.53	38.99	39.48	11,419,236	+0.36(+0.91%)
Jan 11, 2005	39.12	39.24	39.00	39.12	9,127,006	-0.09(-0.24%)
Jan 10, 2005	39.28	39.66	39.12	39.22	11,853,575	-0.20(-0.50%)
Jan 07, 2005	39.46	39.66	39.24	39.42	13,231,926	-0.04(-0.11%)
Jan 06, 2005	39.35	39.56	38.80	39.46	19,215,556	+0.55(+1.43%)
Jan 05, 2005	39.06	39.16	38.77	38.91	11,288,564	+0.05(+0.13%)
Jan 04, 2005	39.26	39.34	38.71	38.85	14,514,534	-0.09(-0.24%)
Jan 03, 2005	39.24	39.64	38.91	38.95	22,022,940	+0.39(+1.00%)
Dec 31, 2004	38.75	38.83	38.37	38.56	11,514,842	-0.18(-0.45%)
Dec 30, 2004	39.15	39.15	38.71	38.74	9,020,442	-0.28(-0.71%)
Dec 29, 2004	38.86	39.05	38.85	39.02	7,920,007	+0.15(+0.39%)
Dec 28, 2004	38.58	38.99	38.58	38.86	9,064,410	+0.32(+0.83%)
Dec 27, 2004	38.73	39.05	38.50	38.54	13,275,757	+0.18(+0.46%)
Dec 23, 2004	38.63	38.81	38.37	38.37	11,463,889	-0.31(-0.79%)
Dec 22, 2004	38.22	38.88	38.20	38.67	17,129,744	+0.27(+0.70%)
Dec 21, 2004	38.11	38.40	38.10	38.40	12,730,745	+0.29(+0.77%)
Dec 20, 2004	38.18	38.48	38.06	38.11	12,980,993	+0.13(+0.35%)
Dec 17, 2004	37.96	38.58	37.96	37.98	24,268,598	-0.53(-1.38%)
Dec 16, 2004	38.55	38.66	38.35	38.51	12,121,492	-0.20(-0.53%)
Dec 15, 2004	38.97	39.17	38.55	38.72	16,049,855	-0.35(-0.90%)
Dec 14, 2004	38.58	39.15	38.53	39.07	13,985,547	+0.41(+1.06%)
Dec 13, 2004	38.49	38.83	38.33	38.66	13,418,482	+0.18(+0.46%)
Dec 10, 2004	38.29	38.75	38.28	38.48	11,559,084	-0.04(-0.11%)
Dec 09, 2004	38.05	38.61	38.05	38.53	15,824,810	+0.19(+0.50%)
Dec 08, 2004	38.15	38.37	38.04	38.34	14,484,537	+0.01(+0.02%)
Dec 07, 2004	38.34	38.77	38.20	38.33	13,080,161	-0.01(-0.04%)
Dec 06, 2004	38.64	38.64	38.34	38.34	12,426,256	-0.30(-0.77%)
Dec 03, 2004	38.63	39.04	38.53	38.64	15,459,779	-0.05(-0.13%)
Dec 02, 2004	38.39	38.89	38.07	38.69	22,127,038	+0.13(+0.34%)
Dec 01, 2004	38.33	38.69	38.22	38.56	27,381,154	+0.55(+1.46%)
Nov 30, 2004	38.84	38.86	38.01	38.01	37,874,048	-0.80(-2.05%)
Nov 29, 2004	39.24	39.35	38.77	38.80	34,459,468	-1.58(-3.92%)
Nov 26, 2004	40.37	40.69	40.37	40.39	4,869,636	-0.13(-0.32%)
Nov 24, 2004	40.85	40.85	40.29	40.52	9,850,493	-0.11(-0.27%)
Nov 23, 2004	40.48	40.85	40.41	40.63	12,287,640	-0.02(-0.05%)
Nov 22, 2004	40.50	40.80	40.03	40.65	12,246,685	+0.31(+0.78%)
Nov 19, 2004	40.77	40.77	40.27	40.34	13,487,653	-0.40(-0.99%)
Nov 18, 2004	41.06	41.20	40.48	40.74	15,470,600	-0.32(-0.78%)
Nov 17, 2004	41.87	41.87	40.77	41.06	22,143,886	-0.47(-1.14%)
Nov 16, 2004	41.61	41.72	41.37	41.53	16,754,714	-0.59(-1.40%)
Nov 15, 2004	41.54	42.26	41.45	42.13	14,134,710	+0.62(+1.50%)
Nov 12, 2004	41.26	41.56	41.18	41.50	8,891,003	+0.17(+0.41%)
Nov 11, 2004	41.21	41.48	40.97	41.34	9,704,481	+0.42(+1.02%)
Nov 10, 2004	41.18	41.40	40.92	40.92	8,636,645	-0.20(-0.48%)
Nov 09, 2004	41.40	41.45	40.85	41.12	10,918,602	-0.15(-0.37%)
Nov 08, 2004	41.23	41.59	41.04	41.27	12,640,206	+0.04(+0.11%)
Nov 05, 2004	41.25	41.58	41.13	41.23	16,970,446	+0.15(+0.37%)
Nov 04, 2004	39.64	41.14	39.56	41.07	22,721,498	+1.30(+3.27%)
Nov 03, 2004	39.99	40.05	39.36	39.77	15,216,927	+0.24(+0.61%)
Nov 02, 2004	38.73	39.91	38.73	39.53	14,788,478	+0.22(+0.56%)
Nov 01, 2004	39.37	39.37	39.05	39.31	12,292,708	-0.05(-0.13%)
Oct 29, 2004	39.29	39.65	39.13	39.37	13,706,535	-0.05(-0.13%)
Oct 28, 2004	39.21	39.67	39.20	39.42	11,518,952	+0.20(+0.50%)
Oct 27, 2004	38.34	39.27	38.33	39.22	16,061,224	+0.66(+1.70%)
Oct 26, 2004	38.18	38.66	38.13	38.56	12,215,455	+0.38(+0.99%)
Oct 25, 2004	38.07	38.26	37.90	38.18	11,430,605	+0.23(+0.60%)
Oct 22, 2004	38.20	38.31	37.92	37.96	11,819,606	-0.09(-0.23%)
Oct 21, 2004	38.27	38.41	37.97	38.04	13,275,209	-0.27(-0.70%)
Oct 20, 2004	38.43	38.64	38.12	38.31	11,882,750	-0.15(-0.38%)
Oct 19, 2004	38.71	38.96	38.41	38.46	10,524,259	-0.18(-0.45%)
Oct 18, 2004	38.29	38.82	38.22	38.64	10,744,511	+0.28(+0.74%)
Oct 15, 2004	38.36	38.75	38.15	38.35	13,600,244	+0.31(+0.83%)
Oct 14, 2004	38.42	38.45	38.01	38.04	11,848,781	-0.33(-0.86%)
Oct 13, 2004	38.69	38.93	38.22	38.37	10,951,476	-0.27(-0.70%)
Oct 12, 2004	38.34	38.69	38.34	38.64	10,306,474	+0.01(+0.04%)
Oct 11, 2004	38.75	38.76	38.33	38.62	8,889,907	+0.04(+0.09%)
Oct 08, 2004	38.99	39.09	38.43	38.58	16,169,158	-0.51(-1.31%)
Oct 07, 2004	39.04	39.70	39.04	39.10	11,009,141	-0.31(-0.80%)
Oct 06, 2004	38.99	39.42	38.88	39.41	10,692,050	+0.42(+1.07%)
Oct 05, 2004	38.84	39.15	38.64	38.99	13,323,697	+0.07(+0.19%)
Oct 04, 2004	39.10	39.41	38.91	38.92	12,019,996	+0.13(+0.34%)
Oct 01, 2004	39.06	39.26	38.64	38.79	12,557,612	-0.05(-0.13%)
Sep 30, 2004	38.42	39.02	38.42	38.84	16,962,364	+0.15(+0.38%)
Sep 29, 2004	38.40	38.72	38.18	38.69	16,710,335	+0.16(+0.42%)
Sep 28, 2004	38.49	38.62	38.11	38.53	11,600,861	+0.19(+0.50%)
Sep 27, 2004	38.70	38.94	38.34	38.34	12,326,266	-0.21(-0.55%)
Sep 24, 2004	38.51	38.87	38.37	38.56	10,869,292	+0.20(+0.51%)
Sep 23, 2004	38.15	38.62	37.31	38.36	18,502,890	+0.64(+1.68%)
Sep 22, 2004	37.98	38.10	37.64	37.72	14,738,757	-0.43(-1.13%)
Sep 21, 2004	38.42	38.55	38.11	38.15	13,953,633	+0.04(+0.11%)
Sep 20, 2004	38.06	38.22	37.97	38.11	11,480,188	-0.20(-0.53%)
Sep 17, 2004	38.53	38.67	38.07	38.31	23,041,602	-0.21(-0.55%)
Sep 16, 2004	38.55	38.75	38.32	38.53	13,333,285	-0.10(-0.26%)
Sep 15, 2004	38.88	38.95	38.39	38.63	9,454,233	-0.23(-0.58%)
Sep 14, 2004	39.10	39.14	38.77	38.85	9,772,830	-0.09(-0.24%)
Sep 13, 2004	39.15	39.36	38.81	38.95	11,897,543	-0.07(-0.19%)
Sep 10, 2004	38.34	39.12	38.15	39.02	12,572,542	+0.64(+1.67%)
Sep 09, 2004	38.75	38.95	38.34	38.38	12,353,934	-0.37(-0.96%)
Sep 08, 2004	38.73	39.10	38.69	38.75	12,462,553	-0.15(-0.39%)
Sep 07, 2004	38.80	39.01	38.41	38.91	12,863,882	+0.03(+0.08%)
Sep 03, 2004	38.88	39.39	38.77	38.88	11,469,505	+0.09(+0.24%)
Sep 02, 2004	38.04	38.83	38.04	38.78	16,488,303	+0.36(+0.93%)
Sep 01, 2004	38.30	38.65	38.06	38.42	10,184,979	-0.03(-0.08%)
Aug 31, 2004	38.85	39.14	38.29	38.45	11,860,423	-0.39(-1.00%)
Aug 30, 2004	39.10	39.30	38.81	38.84	7,542,648	-0.26(-0.67%)
Aug 27, 2004	39.29	39.44	39.08	39.10	6,282,093	-0.23(-0.59%)
Aug 26, 2004	39.42	39.64	39.30	39.34	6,503,166	-0.16(-0.41%)
Aug 25, 2004	39.39	39.64	39.11	39.50	10,008,833	+0.18(+0.45%)
Aug 24, 2004	39.39	39.56	39.15	39.32	9,144,812	+0.04(+0.11%)
Aug 23, 2004	39.29	39.40	38.87	39.28	15,293,495	-0.62(-1.56%)
Aug 20, 2004	39.93	40.04	39.72	39.90	12,046,979	-0.15(-0.38%)
Aug 19, 2004	39.60	40.12	39.45	40.05	14,430,296	+0.29(+0.73%)
Aug 18, 2004	39.94	39.94	39.50	39.76	10,523,027	-0.37(-0.93%)
Aug 17, 2004	39.71	40.13	39.22	40.13	15,790,019	+0.49(+1.23%)
Aug 16, 2004	39.06	39.64	39.02	39.64	10,627,126	+0.66(+1.69%)
Aug 13, 2004	38.68	39.06	38.58	38.99	13,602,573	+0.55(+1.42%)
Aug 12, 2004	38.39	38.98	38.31	38.44	19,659,072	+0.74(+1.98%)
Aug 11, 2004	37.93	38.10	37.61	37.69	11,799,471	-0.35(-0.92%)
Aug 10, 2004	37.74	38.06	37.53	38.04	9,775,158	+0.54(+1.44%)
Aug 09, 2004	37.38	37.78	37.29	37.50	9,892,681	+0.03(+0.08%)
Aug 06, 2004	37.96	37.98	37.34	37.47	15,605,791	-0.53(-1.38%)
Aug 05, 2004	38.69	38.88	37.96	38.00	13,372,460	-0.84(-2.16%)
Aug 04, 2004	38.32	39.09	38.31	38.84	9,460,122	+0.24(+0.62%)
Aug 03, 2004	38.70	38.77	38.35	38.60	12,133,409	-0.23(-0.58%)
Aug 02, 2004	38.71	39.23	38.58	38.83	9,768,447	+0.12(+0.32%)
Jul 30, 2004	38.95	38.97	38.35	38.70	12,268,737	-0.34(-0.88%)
Jul 29, 2004	39.48	39.56	38.79	39.04	12,023,283	-0.31(-0.80%)
Jul 28, 2004	39.34	39.47	38.52	39.36	13,618,599	+0.01(+0.02%)
Jul 27, 2004	38.68	39.37	38.61	39.35	13,197,135	+0.91(+2.37%)
Jul 26, 2004	38.77	38.80	38.09	38.44	10,724,650	-0.37(-0.96%)
Jul 23, 2004	38.62	39.34	38.60	38.81	12,492,002	+0.18(+0.47%)
Jul 22, 2004	38.51	38.80	38.08	38.63	14,009,928	-0.15(-0.40%)
Jul 21, 2004	38.96	39.35	38.77	38.78	14,255,108	-0.09(-0.24%)
Jul 20, 2004	38.33	38.99	38.33	38.88	11,962,194	+0.28(+0.74%)
Jul 19, 2004	38.45	38.91	38.45	38.59	13,182,890	+0.15(+0.40%)
Jul 16, 2004	38.51	38.66	38.15	38.44	15,609,901	+0.23(+0.61%)
Jul 15, 2004	38.57	38.65	38.12	38.20	9,297,536	-0.18(-0.48%)
Jul 14, 2004	38.42	38.91	38.23	38.39	12,605,552	-0.31(-0.81%)
Jul 13, 2004	38.13	38.77	38.13	38.70	14,635,069	+0.58(+1.53%)
Jul 12, 2004	37.76	38.20	37.60	38.12	11,473,888	+0.33(+0.87%)
Jul 09, 2004	38.11	38.42	37.75	37.79	12,572,953	-0.31(-0.80%)
Jul 08, 2004	37.89	38.34	37.83	38.10	16,216,413	-0.10(-0.27%)
Jul 07, 2004	38.07	38.52	38.07	38.20	13,356,982	+0.18(+0.46%)
Jul 06, 2004	37.82	38.27	37.66	38.02	14,308,802	+0.11(+0.29%)
Jul 02, 2004	37.96	38.29	37.61	37.91	16,685,406	+0.12(+0.33%)
Jul 01, 2004	38.77	38.84	37.64	37.79	23,154,192	-0.54(-1.41%)
Jun 30, 2004	38.04	38.69	37.98	38.33	19,350,200	+0.38(+1.00%)
Jun 29, 2004	38.12	38.34	37.91	37.95	20,870,866	-0.35(-0.91%)
Jun 28, 2004	38.26	38.88	38.04	38.30	20,280,790	-0.04(-0.10%)
Jun 25, 2004	39.20	39.49	38.34	38.34	18,360,850	-0.47(-1.20%)
Jun 24, 2004	39.12	39.32	38.72	38.80	13,900,898	-0.29(-0.75%)
Jun 23, 2004	39.47	39.48	38.39	39.10	31,893,704	-0.37(-0.94%)
Jun 22, 2004	39.55	39.97	39.23	39.47	19,507,170	-0.64(-1.58%)
Jun 21, 2004	40.30	40.79	40.06	40.10	10,965,310	-0.50(-1.24%)
Jun 18, 2004	40.75	40.96	40.48	40.61	17,718,450	-0.17(-0.41%)
Jun 17, 2004	40.88	41.10	40.65	40.77	7,181,179	-0.20(-0.48%)
Jun 16, 2004	41.40	41.40	40.91	40.97	9,395,608	-0.43(-1.04%)
Jun 15, 2004	41.36	41.61	41.28	41.40	11,929,183	+0.24(+0.59%)
Jun 14, 2004	41.40	41.50	40.94	41.16	8,700,338	-0.60(-1.43%)
Jun 10, 2004	41.93	42.06	41.36	41.76	8,603,909	+0.12(+0.30%)
Jun 09, 2004	41.98	42.16	41.61	41.64	7,908,912	-0.47(-1.13%)
Jun 08, 2004	41.80	42.22	41.70	42.11	9,548,880	+0.13(+0.31%)
Jun 07, 2004	41.40	42.02	41.31	41.98	9,606,957	+0.66(+1.61%)
Jun 04, 2004	41.65	41.87	41.16	41.31	9,802,553	-0.01(-0.02%)
Jun 03, 2004	40.92	41.96	40.92	41.32	13,358,625	+0.18(+0.44%)
Jun 02, 2004	40.48	41.39	40.29	41.14	13,948,565	+0.66(+1.64%)

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.