Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	35.67	35.74	35.48	35.48	11,897,689	-0.25(-0.71%)
May 27, 2005	35.66	35.78	35.53	35.74	7,180,776	-0.05(-0.13%)
May 26, 2005	35.80	35.85	35.62	35.78	9,053,574	+0.13(+0.37%)
May 25, 2005	35.52	35.70	35.47	35.65	9,756,118	-0.05(-0.15%)
May 24, 2005	35.62	35.81	35.47	35.71	8,339,804	+0.05(+0.13%)
May 23, 2005	35.62	35.81	35.60	35.66	7,478,267	-0.02(-0.04%)
May 20, 2005	35.62	35.73	35.43	35.68	9,985,339	+0.09(+0.26%)
May 19, 2005	35.51	35.81	35.37	35.58	8,758,824	-0.15(-0.43%)
May 18, 2005	35.42	35.81	35.39	35.74	11,852,654	+0.39(+1.11%)
May 17, 2005	34.90	35.39	34.81	35.35	9,017,677	+0.22(+0.63%)
May 16, 2005	34.57	35.17	34.57	35.12	9,169,359	+0.55(+1.60%)
May 13, 2005	34.86	34.89	34.27	34.57	12,846,031	-0.16(-0.46%)
May 12, 2005	34.86	35.15	34.68	34.73	11,803,311	-0.25(-0.70%)
May 11, 2005	34.77	35.04	34.58	34.98	9,948,789	+0.21(+0.62%)
May 10, 2005	34.73	35.02	34.61	34.76	10,016,406	-0.27(-0.77%)
May 09, 2005	34.79	35.04	34.74	35.03	7,240,039	+0.18(+0.53%)
May 06, 2005	35.19	35.20	34.75	34.85	10,131,930	-0.28(-0.79%)
May 05, 2005	35.10	35.35	34.77	35.12	10,664,647	-0.09(-0.26%)
May 04, 2005	34.93	35.22	34.62	35.22	12,778,675	+0.47(+1.34%)
May 03, 2005	34.70	35.03	34.56	34.75	12,912,866	+0.02(+0.04%)
May 02, 2005	34.34	34.77	34.33	34.73	10,334,653	+0.23(+0.67%)
Apr 29, 2005	34.37	34.52	33.98	34.50	14,064,975	+0.27(+0.78%)
Apr 28, 2005	34.21	34.49	34.11	34.24	10,459,836	-0.14(-0.40%)
Apr 27, 2005	33.93	34.47	33.86	34.37	12,543,710	+0.20(+0.58%)
Apr 26, 2005	34.21	34.48	34.13	34.17	9,490,086	-0.17(-0.49%)
Apr 25, 2005	34.26	34.40	33.90	34.34	10,691,146	+0.35(+1.04%)
Apr 22, 2005	33.91	34.24	33.59	33.99	11,681,913	-0.02(-0.04%)
Apr 21, 2005	34.01	34.17	33.30	34.01	16,934,936	+0.12(+0.36%)
Apr 20, 2005	34.42	34.43	33.78	33.88	14,556,704	-0.54(-1.56%)
Apr 19, 2005	34.32	34.55	34.27	34.42	12,681,817	+0.15(+0.45%)
Apr 18, 2005	34.20	34.44	34.01	34.27	22,167,464	+0.34(+1.02%)
Apr 15, 2005	34.07	34.46	33.71	33.92	17,530,310	-0.31(-0.90%)
Apr 14, 2005	34.49	34.55	34.21	34.23	12,996,931	-0.33(-0.95%)
Apr 13, 2005	34.77	35.02	34.37	34.56	11,192,795	-0.31(-0.90%)
Apr 12, 2005	34.40	35.09	34.21	34.87	13,454,720	+0.41(+1.20%)
Apr 11, 2005	34.44	34.60	34.33	34.46	8,900,325	+0.23(+0.67%)
Apr 08, 2005	34.55	34.61	34.19	34.23	8,782,973	-0.12(-0.33%)
Apr 07, 2005	34.36	34.57	34.28	34.34	11,163,033	+0.18(+0.52%)
Apr 06, 2005	34.14	34.40	34.01	34.17	10,686,055	+0.22(+0.65%)
Apr 05, 2005	33.98	34.17	33.82	33.94	11,102,464	+0.11(+0.34%)
Apr 04, 2005	33.63	33.88	33.33	33.83	16,012,700	+0.11(+0.34%)
Apr 01, 2005	34.03	34.23	33.49	33.71	15,355,061	-0.07(-0.20%)
Mar 31, 2005	33.71	34.09	33.60	33.78	16,063,087	+0.06(+0.18%)
Mar 30, 2005	33.55	33.86	33.42	33.72	16,056,560	+0.10(+0.30%)
Mar 29, 2005	33.94	34.07	33.55	33.62	15,104,693	-0.31(-0.90%)
Mar 28, 2005	33.73	34.27	33.68	33.93	15,730,612	+0.41(+1.23%)
Mar 24, 2005	33.90	34.11	33.52	33.52	14,064,061	-0.18(-0.52%)
Mar 23, 2005	33.33	33.88	33.26	33.69	24,727,012	+0.25(+0.73%)
Mar 22, 2005	33.94	34.11	33.25	33.45	16,673,342	-0.49(-1.44%)
Mar 21, 2005	34.20	34.27	33.65	33.94	13,097,835	-0.49(-1.42%)
Mar 18, 2005	34.38	34.58	34.05	34.43	25,135,588	+0.12(+0.36%)
Mar 17, 2005	34.40	34.60	34.24	34.30	9,900,751	-0.02(-0.04%)
Mar 16, 2005	34.63	34.67	34.21	34.32	16,720,335	-0.57(-1.62%)
Mar 15, 2005	35.01	35.39	34.87	34.89	9,325,219	-0.20(-0.57%)
Mar 14, 2005	35.03	35.12	34.68	35.09	12,021,567	+0.02(+0.07%)
Mar 11, 2005	35.16	35.32	34.89	35.06	9,914,197	-0.07(-0.20%)
Mar 10, 2005	35.09	35.41	34.90	35.13	10,477,850	+0.12(+0.35%)
Mar 09, 2005	35.35	35.39	34.88	35.01	18,116,938	-0.43(-1.21%)
Mar 08, 2005	35.43	35.59	35.20	35.44	10,188,061	-0.16(-0.45%)
Mar 07, 2005	35.78	35.92	35.58	35.60	9,998,914	-0.24(-0.66%)
Mar 04, 2005	35.70	35.93	35.62	35.84	11,603,852	+0.34(+0.97%)
Mar 03, 2005	35.65	35.81	35.13	35.49	11,883,069	-0.18(-0.52%)
Mar 02, 2005	35.55	35.87	35.52	35.68	12,669,025	-0.39(-1.08%)
Mar 01, 2005	35.74	36.16	35.73	36.07	13,821,656	+0.33(+0.92%)
Feb 28, 2005	35.66	35.93	35.49	35.74	13,110,236	-0.11(-0.30%)
Feb 25, 2005	35.32	36.00	35.16	35.84	10,653,029	+0.45(+1.28%)
Feb 24, 2005	34.97	35.55	34.95	35.39	12,254,443	+0.36(+1.03%)
Feb 23, 2005	34.89	35.22	34.76	35.03	10,103,474	+0.41(+1.17%)
Feb 22, 2005	34.89	35.03	34.60	34.63	15,792,878	-0.41(-1.18%)
Feb 18, 2005	35.51	35.52	34.97	35.04	15,156,385	-0.48(-1.34%)
Feb 17, 2005	35.81	36.01	35.50	35.52	12,012,691	-0.31(-0.88%)
Feb 16, 2005	35.83	35.93	35.62	35.83	8,054,322	-0.22(-0.62%)
Feb 15, 2005	35.85	36.06	35.82	36.05	7,563,768	+0.10(+0.28%)
Feb 14, 2005	35.92	36.07	35.85	35.95	7,685,036	+0.08(+0.24%)
Feb 11, 2005	35.95	36.06	35.72	35.87	9,188,156	-0.08(-0.23%)
Feb 10, 2005	35.74	36.01	35.70	35.95	7,868,569	+0.38(+1.06%)
Feb 09, 2005	35.90	35.99	35.57	35.58	7,163,806	-0.34(-0.96%)
Feb 08, 2005	35.66	35.95	35.66	35.92	5,993,422	+0.19(+0.54%)
Feb 07, 2005	35.76	35.89	35.63	35.73	9,195,205	-0.19(-0.53%)
Feb 04, 2005	35.47	35.93	35.47	35.92	9,842,271	+0.38(+1.06%)
Feb 03, 2005	35.58	35.70	35.42	35.55	9,728,053	-0.25(-0.71%)
Feb 02, 2005	35.58	35.81	35.55	35.80	9,349,760	+0.04(+0.11%)
Feb 01, 2005	35.52	35.85	35.49	35.76	10,590,633	+0.24(+0.67%)
Jan 31, 2005	35.20	35.57	35.16	35.52	14,096,826	+0.51(+1.47%)
Jan 28, 2005	34.80	35.06	34.79	35.01	8,924,604	+0.13(+0.37%)
Jan 27, 2005	34.90	35.07	34.74	34.88	7,440,803	-0.18(-0.52%)
Jan 26, 2005	35.03	35.18	34.88	35.06	10,069,534	+0.14(+0.39%)
Jan 25, 2005	34.65	35.16	34.65	34.93	9,620,491	+0.28(+0.82%)
Jan 24, 2005	34.59	34.96	34.58	34.64	9,378,086	+0.10(+0.29%)
Jan 21, 2005	34.67	34.86	34.49	34.54	10,780,955	-0.17(-0.49%)
Jan 20, 2005	34.42	34.91	34.40	34.71	14,472,377	+0.26(+0.76%)
Jan 19, 2005	34.66	34.76	34.41	34.45	14,148,649	-0.58(-1.66%)
Jan 18, 2005	34.50	35.22	34.25	35.03	20,302,760	+0.64(+1.87%)
Jan 14, 2005	34.36	34.48	34.17	34.39	14,652,908	+0.30(+0.88%)
Jan 13, 2005	34.55	34.59	34.01	34.09	15,928,505	-0.43(-1.24%)
Jan 12, 2005	34.61	34.73	34.27	34.52	13,583,951	-0.09(-0.27%)
Jan 11, 2005	34.59	34.80	34.44	34.61	11,618,603	-0.08(-0.24%)
Jan 10, 2005	34.30	34.73	34.30	34.70	14,998,698	+0.43(+1.25%)
Jan 07, 2005	34.70	34.75	34.26	34.27	13,768,267	-0.38(-1.08%)
Jan 06, 2005	34.80	34.96	34.47	34.64	19,061,104	-0.05(-0.15%)
Jan 05, 2005	34.96	35.19	34.66	34.70	19,319,696	-0.41(-1.16%)
Jan 04, 2005	35.55	35.80	35.04	35.10	13,398,329	-0.49(-1.38%)
Jan 03, 2005	35.74	35.97	35.38	35.59	13,364,650	-0.41(-1.13%)
Dec 31, 2004	35.86	36.17	35.83	36.00	6,982,100	+0.02(+0.06%)
Dec 30, 2004	35.93	36.13	35.89	35.97	7,346,687	+0.08(+0.21%)
Dec 29, 2004	35.83	36.04	35.83	35.90	7,565,465	-0.08(-0.23%)
Dec 28, 2004	35.70	36.01	35.70	35.98	6,413,486	+0.24(+0.66%)
Dec 27, 2004	35.71	35.94	35.71	35.74	5,589,283	-0.03(-0.09%)
Dec 23, 2004	35.91	35.99	35.74	35.78	6,776,376	-0.08(-0.21%)
Dec 22, 2004	35.48	35.92	35.42	35.85	11,705,801	+0.38(+1.06%)
Dec 21, 2004	35.06	35.58	34.89	35.48	9,731,577	+0.61(+1.74%)
Dec 20, 2004	34.86	35.20	34.69	34.87	11,463,788	+0.25(+0.71%)
Dec 17, 2004	34.93	35.35	34.63	34.63	22,045,936	-0.68(-1.93%)
Dec 16, 2004	35.09	35.34	35.05	35.31	12,413,175	+0.12(+0.35%)
Dec 15, 2004	35.06	35.25	35.05	35.19	11,578,267	+0.08(+0.22%)
Dec 14, 2004	35.09	35.22	34.98	35.11	11,760,626	-0.10(-0.28%)
Dec 13, 2004	35.24	35.35	35.09	35.21	12,704,792	+0.06(+0.17%)
Dec 10, 2004	35.20	35.37	35.05	35.15	8,590,302	-0.25(-0.69%)
Dec 09, 2004	35.27	35.43	35.10	35.39	8,095,832	+0.07(+0.20%)
Dec 08, 2004	35.28	35.42	35.05	35.32	10,229,832	+0.20(+0.57%)
Dec 07, 2004	35.49	35.71	35.08	35.12	10,813,719	-0.50(-1.40%)
Dec 06, 2004	35.29	35.66	35.28	35.62	7,930,704	+0.14(+0.39%)
Dec 03, 2004	35.37	35.63	35.25	35.48	9,436,174	-0.08(-0.22%)
Dec 02, 2004	35.55	35.82	35.43	35.56	8,841,975	-0.13(-0.36%)
Dec 01, 2004	35.09	35.71	35.09	35.69	14,072,285	+0.25(+0.69%)
Nov 30, 2004	35.34	35.58	35.24	35.45	11,661,288	-0.05(-0.15%)
Nov 29, 2004	35.43	35.70	35.24	35.50	10,067,576	-0.10(-0.28%)
Nov 26, 2004	35.52	35.76	35.45	35.60	3,154,659	+0.01(+0.02%)
Nov 24, 2004	35.39	35.74	35.39	35.59	9,288,408	+0.05(+0.13%)
Nov 23, 2004	35.26	35.57	35.25	35.55	10,894,521	+0.11(+0.30%)
Nov 22, 2004	34.93	35.50	34.93	35.44	11,782,295	+0.31(+0.89%)
Nov 19, 2004	35.36	35.44	34.94	35.12	16,896,166	-0.43(-1.21%)
Nov 18, 2004	35.39	35.76	35.35	35.55	13,713,834	-0.14(-0.39%)
Nov 17, 2004	36.02	36.20	35.51	35.69	12,100,802	-0.14(-0.38%)
Nov 16, 2004	36.26	36.30	35.66	35.83	12,586,918	-0.43(-1.18%)
Nov 15, 2004	36.15	36.37	36.09	36.26	9,856,108	-0.08(-0.23%)
Nov 12, 2004	35.97	36.37	35.88	36.34	9,809,898	+0.25(+0.70%)
Nov 11, 2004	35.62	36.20	35.60	36.09	11,782,687	+0.67(+1.90%)
Nov 10, 2004	35.34	35.72	35.24	35.42	9,309,946	+0.23(+0.65%)
Nov 09, 2004	35.39	35.43	35.10	35.19	9,167,140	-0.03(-0.09%)
Nov 08, 2004	35.18	35.58	35.02	35.22	9,127,196	+0.02(+0.04%)
Nov 05, 2004	35.43	35.58	35.13	35.20	12,714,582	-0.23(-0.65%)
Nov 04, 2004	34.97	35.52	34.88	35.43	11,890,770	+0.47(+1.34%)
Nov 03, 2004	35.04	35.20	34.86	34.96	12,646,312	+0.36(+1.04%)
Nov 02, 2004	34.17	34.93	34.17	34.60	10,304,368	+0.05(+0.13%)
Nov 01, 2004	34.41	34.61	34.34	34.56	10,735,136	+0.25(+0.71%)
Oct 29, 2004	34.19	34.40	34.14	34.31	13,125,117	+0.21(+0.61%)
Oct 28, 2004	33.78	34.30	33.78	34.11	9,503,009	+0.12(+0.36%)
Oct 27, 2004	33.52	34.09	33.44	33.98	11,099,462	+0.38(+1.12%)
Oct 26, 2004	33.42	33.67	33.34	33.61	11,271,508	+0.19(+0.57%)
Oct 25, 2004	33.44	33.44	32.90	33.42	13,605,228	-0.14(-0.41%)
Oct 22, 2004	33.55	34.00	33.50	33.55	9,999,045	-0.08(-0.25%)
Oct 21, 2004	33.61	33.96	33.11	33.64	14,210,261	+0.15(+0.43%)
Oct 20, 2004	33.98	33.98	33.12	33.49	16,983,496	-0.49(-1.44%)
Oct 19, 2004	34.47	34.66	33.60	33.98	16,789,780	-0.48(-1.38%)
Oct 18, 2004	34.27	34.51	34.21	34.46	10,067,968	-0.01(-0.02%)
Oct 15, 2004	34.09	34.54	33.97	34.47	16,845,650	+0.61(+1.79%)
Oct 14, 2004	34.32	34.56	33.73	33.86	17,866,048	-0.62(-1.80%)
Oct 13, 2004	34.88	35.00	34.32	34.48	10,186,103	-0.40(-1.14%)
Oct 12, 2004	34.47	34.92	34.47	34.88	10,883,164	+0.09(+0.26%)
Oct 11, 2004	34.70	34.84	34.61	34.79	5,700,761	+0.21(+0.60%)
Oct 08, 2004	34.76	34.92	34.49	34.58	7,986,052	-0.22(-0.64%)
Oct 07, 2004	34.66	34.80	34.44	34.80	9,695,157	+0.14(+0.40%)
Oct 06, 2004	34.41	34.76	34.34	34.66	12,100,411	+0.41(+1.19%)
Oct 05, 2004	34.10	34.40	34.05	34.26	10,461,925	+0.28(+0.83%)
Oct 04, 2004	34.01	34.22	33.90	33.98	8,884,138	+0.15(+0.43%)
Oct 01, 2004	33.35	34.02	33.26	33.83	11,463,396	+0.64(+1.92%)
Sep 30, 2004	33.46	33.50	33.05	33.19	11,968,831	-0.20(-0.60%)
Sep 29, 2004	33.36	33.47	32.98	33.39	11,897,428	-0.07(-0.21%)
Sep 28, 2004	33.52	33.63	33.24	33.46	10,803,407	-0.11(-0.32%)
Sep 27, 2004	33.78	33.85	33.53	33.57	10,927,285	-0.12(-0.36%)
Sep 24, 2004	33.40	33.88	33.36	33.69	12,756,092	+0.31(+0.94%)
Sep 23, 2004	33.65	33.76	33.35	33.38	7,951,721	-0.27(-0.80%)
Sep 22, 2004	33.83	34.23	33.40	33.65	12,156,411	-0.58(-1.70%)
Sep 21, 2004	33.99	34.33	33.95	34.23	8,762,740	+0.24(+0.70%)
Sep 20, 2004	34.01	34.09	33.80	33.99	9,168,968	-0.22(-0.65%)
Sep 17, 2004	34.08	34.31	34.02	34.21	12,565,771	+0.25(+0.72%)
Sep 16, 2004	33.93	34.01	33.82	33.97	7,482,053	+0.13(+0.38%)
Sep 15, 2004	33.98	34.07	33.78	33.84	8,575,813	-0.14(-0.41%)
Sep 14, 2004	33.91	34.15	33.76	33.98	10,426,419	-0.10(-0.29%)
Sep 13, 2004	34.06	34.28	33.98	34.07	9,595,298	-0.09(-0.27%)
Sep 10, 2004	33.91	34.30	33.88	34.17	8,201,566	+0.18(+0.52%)
Sep 09, 2004	33.90	34.07	33.76	33.99	8,741,724	+0.20(+0.59%)
Sep 08, 2004	33.73	34.08	33.73	33.79	10,103,212	-0.12(-0.36%)
Sep 07, 2004	33.67	34.00	33.62	33.91	11,600,720	+0.51(+1.51%)
Sep 03, 2004	33.71	33.79	33.34	33.41	10,173,441	-0.18(-0.55%)
Sep 02, 2004	33.59	33.62	33.15	33.59	13,705,740	+0.15(+0.46%)
Sep 01, 2004	34.05	34.17	33.29	33.44	18,659,966	-1.02(-2.96%)
Aug 31, 2004	34.28	34.47	34.12	34.46	13,293,639	+0.31(+0.92%)
Aug 30, 2004	34.31	34.37	34.11	34.14	8,403,505	+17.10(+100.29%)
Aug 27, 2004	16.92	17.10	16.90	17.05	8,986,609	+0.16(+0.92%)
Aug 26, 2004	16.96	17.03	16.89	16.89	11,525,531	-0.09(-0.54%)
Aug 25, 2004	16.95	17.00	16.91	16.98	12,699,831	-0.00(-0.01%)
Aug 24, 2004	16.91	16.99	16.88	16.99	13,033,220	+0.07(+0.44%)
Aug 23, 2004	16.94	16.99	16.87	16.91	11,036,805	-0.04(-0.23%)
Aug 20, 2004	16.76	16.96	16.72	16.95	13,435,270	+0.16(+0.96%)
Aug 19, 2004	16.73	16.81	16.71	16.79	12,865,873	+0.04(+0.24%)
Aug 18, 2004	16.63	16.80	16.61	16.75	15,771,078	+0.11(+0.66%)
Aug 17, 2004	16.52	16.67	16.51	16.64	13,931,829	+0.15(+0.91%)
Aug 16, 2004	16.27	16.49	16.25	16.49	13,014,945	+0.22(+1.34%)
Aug 13, 2004	16.33	16.35	16.21	16.27	10,223,567	-0.07(-0.41%)
Aug 12, 2004	16.33	16.39	16.31	16.34	9,831,698	-0.04(-0.26%)
Aug 11, 2004	16.23	16.38	16.20	16.38	11,706,976	+0.10(+0.62%)
Aug 10, 2004	16.09	16.28	16.07	16.28	11,311,452	+0.20(+1.28%)
Aug 09, 2004	16.10	16.13	16.05	16.07	9,837,442	+0.00(+0.02%)
Aug 06, 2004	16.06	16.22	15.97	16.07	13,588,258	+0.00(+0.01%)
Aug 05, 2004	16.33	16.33	16.07	16.07	12,363,049	-0.23(-1.41%)
Aug 04, 2004	16.38	16.39	16.24	16.30	11,604,636	-0.14(-0.83%)
Aug 03, 2004	16.37	16.47	16.36	16.43	10,721,691	+0.03(+0.16%)
Aug 02, 2004	16.24	16.44	16.21	16.41	9,903,493	+0.13(+0.78%)
Jul 30, 2004	16.25	16.29	16.17	16.28	8,890,012	+0.01(+0.05%)
Jul 29, 2004	16.32	16.36	16.21	16.27	8,383,272	+0.01(+0.05%)
Jul 28, 2004	16.21	16.33	16.14	16.27	10,686,447	-0.01(-0.08%)
Jul 27, 2004	16.33	16.35	16.17	16.28	14,478,513	-0.05(-0.32%)
Jul 26, 2004	16.21	16.37	16.20	16.33	12,386,806	+0.08(+0.48%)
Jul 23, 2004	16.24	16.32	16.17	16.25	12,287,077	-0.00(-0.01%)
Jul 22, 2004	16.05	16.28	16.03	16.25	16,398,173	+0.18(+1.14%)
Jul 21, 2004	16.37	16.39	16.07	16.07	13,916,947	-0.26(-1.58%)
Jul 20, 2004	16.31	16.35	16.19	16.33	14,681,887	-0.02(-0.14%)
Jul 19, 2004	16.24	16.41	16.22	16.35	14,357,897	+0.17(+1.08%)
Jul 16, 2004	16.19	16.25	16.11	16.18	15,014,754	+0.12(+0.74%)
Jul 15, 2004	16.19	16.23	16.06	16.06	15,630,622	-0.09(-0.53%)
Jul 14, 2004	16.20	16.35	16.06	16.14	19,502,576	-0.16(-0.98%)
Jul 13, 2004	16.22	16.34	16.19	16.30	13,015,728	+0.05(+0.33%)
Jul 12, 2004	16.09	16.25	16.09	16.25	10,797,663	+0.18(+1.12%)
Jul 09, 2004	16.11	16.13	16.02	16.07	7,854,602	+0.06(+0.36%)
Jul 08, 2004	16.08	16.15	16.00	16.01	9,678,449	-0.12(-0.74%)
Jul 07, 2004	16.07	16.19	16.03	16.13	8,350,116	+0.11(+0.68%)
Jul 06, 2004	16.09	16.11	16.01	16.02	8,705,957	-0.11(-0.68%)
Jul 02, 2004	16.09	16.27	16.06	16.13	7,633,474	+0.05(+0.30%)
Jul 01, 2004	16.21	16.28	16.03	16.08	11,482,454	-0.12(-0.76%)
Jun 30, 2004	16.20	16.32	16.06	16.21	13,313,089	+0.01(+0.06%)
Jun 29, 2004	16.18	16.26	16.15	16.20	9,696,724	-0.03(-0.18%)
Jun 28, 2004	16.25	16.32	16.14	16.23	14,891,789	+0.14(+0.86%)
Jun 25, 2004	16.37	16.41	16.09	16.09	22,614,812	-0.28(-1.69%)
Jun 24, 2004	16.27	16.41	16.25	16.36	17,913,954	+0.13(+0.79%)
Jun 23, 2004	16.15	16.25	16.07	16.23	21,311,020	+0.05(+0.30%)
Jun 22, 2004	16.23	16.26	16.13	16.19	16,084,625	-0.08(-0.49%)
Jun 21, 2004	16.19	16.28	16.19	16.27	13,141,826	+0.08(+0.51%)
Jun 18, 2004	16.05	16.21	16.04	16.19	12,554,153	+0.16(+1.00%)
Jun 17, 2004	16.02	16.10	15.99	16.02	11,589,755	-0.05(-0.31%)
Jun 16, 2004	16.14	16.19	16.07	16.07	14,822,605	-0.06(-0.36%)
Jun 15, 2004	15.93	16.17	15.93	16.13	19,190,334	+0.32(+2.04%)
Jun 14, 2004	16.03	16.10	15.81	15.81	14,162,355	-0.32(-1.97%)
Jun 10, 2004	15.99	16.13	15.92	16.13	9,760,948	+0.13(+0.79%)
Jun 09, 2004	16.07	16.13	16.00	16.00	9,482,645	-0.11(-0.71%)
Jun 08, 2004	16.12	16.16	16.04	16.12	15,038,511	-0.09(-0.57%)
Jun 07, 2004	16.04	16.22	16.04	16.21	14,812,423	+0.20(+1.23%)
Jun 04, 2004	15.94	16.05	15.92	16.01	12,919,915	+0.11(+0.69%)
Jun 03, 2004	15.91	15.96	15.85	15.90	11,651,367	-0.02(-0.12%)
Jun 02, 2004	16.00	16.00	15.73	15.92	13,655,615	+0.02(+0.11%)

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.