Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	36.18	36.63	36.15	36.52	8,039,525	+0.41(+1.13%)
May 27, 2005	35.86	36.18	35.80	36.11	3,152,870	+0.25(+0.70%)
May 26, 2005	35.74	35.91	35.61	35.86	3,479,807	+0.17(+0.48%)
May 25, 2005	35.74	35.91	35.55	35.69	3,203,009	-0.18(-0.51%)
May 24, 2005	35.84	35.95	35.67	35.87	3,638,778	-0.10(-0.28%)
May 23, 2005	35.91	36.19	35.87	35.97	2,826,965	-0.01(-0.02%)
May 20, 2005	36.04	36.05	35.57	35.98	5,186,752	-0.12(-0.34%)
May 19, 2005	36.40	36.41	35.81	36.10	3,700,125	-0.20(-0.56%)
May 18, 2005	35.94	36.34	35.77	36.31	6,529,303	+0.61(+1.71%)
May 17, 2005	35.36	35.76	35.11	35.70	4,086,491	+0.12(+0.34%)
May 16, 2005	35.06	35.63	34.98	35.57	3,728,586	+0.48(+1.37%)
May 13, 2005	35.28	35.34	34.92	35.09	6,527,533	-0.26(-0.75%)
May 12, 2005	35.59	35.91	35.29	35.36	5,709,232	-0.16(-0.46%)
May 11, 2005	35.59	35.73	35.20	35.52	7,010,049	-0.07(-0.19%)
May 10, 2005	35.80	35.81	35.50	35.59	7,019,192	-0.21(-0.59%)
May 09, 2005	35.91	36.07	35.63	35.80	8,142,015	-0.14(-0.40%)
May 06, 2005	36.21	36.28	35.89	35.94	6,234,219	-0.12(-0.34%)
May 05, 2005	36.18	36.25	35.80	36.06	6,451,734	-0.23(-0.64%)
May 04, 2005	35.87	36.35	35.76	36.29	6,509,099	+0.35(+0.98%)
May 03, 2005	35.94	36.20	35.70	35.94	8,185,223	-0.03(-0.09%)
May 02, 2005	35.62	36.08	35.62	35.97	7,913,587	+0.24(+0.66%)
Apr 29, 2005	35.30	35.74	34.93	35.74	10,867,523	+0.68(+1.93%)
Apr 28, 2005	35.16	35.26	34.88	35.06	8,535,018	-0.27(-0.77%)
Apr 27, 2005	34.96	35.51	34.92	35.33	9,599,591	+0.37(+1.07%)
Apr 26, 2005	34.28	34.96	34.11	34.96	13,156,525	+0.39(+1.14%)
Apr 25, 2005	34.10	34.64	33.93	34.56	6,906,969	+0.79(+2.33%)
Apr 22, 2005	34.04	34.28	33.57	33.78	7,473,542	-0.40(-1.17%)
Apr 21, 2005	34.55	34.55	33.61	34.18	11,919,414	+0.25(+0.74%)
Apr 20, 2005	34.14	34.24	33.93	33.93	8,859,743	-0.35(-1.03%)
Apr 19, 2005	34.50	34.72	34.24	34.28	6,080,262	-0.26(-0.75%)
Apr 18, 2005	34.39	34.83	34.36	34.54	8,036,133	+0.14(+0.41%)
Apr 15, 2005	34.67	35.27	34.30	34.39	8,174,016	-0.26(-0.76%)
Apr 14, 2005	35.30	35.40	34.65	34.66	6,099,580	-0.66(-1.86%)
Apr 13, 2005	35.26	35.63	35.13	35.32	9,112,209	-0.05(-0.15%)
Apr 12, 2005	34.62	35.48	34.48	35.37	7,243,344	+0.57(+1.64%)
Apr 11, 2005	34.90	35.04	34.62	34.80	3,363,455	-0.15(-0.43%)
Apr 08, 2005	35.09	35.16	34.84	34.95	3,142,400	-0.14(-0.41%)
Apr 07, 2005	35.07	35.18	34.90	35.09	4,246,937	+0.15(+0.43%)
Apr 06, 2005	34.82	35.17	34.82	34.94	4,500,730	+0.21(+0.61%)
Apr 05, 2005	34.72	34.81	34.54	34.73	5,825,879	-0.05(-0.16%)
Apr 04, 2005	34.65	34.89	34.33	34.79	6,389,503	+0.27(+0.79%)
Apr 01, 2005	35.19	35.22	34.48	34.52	6,722,781	-0.32(-0.91%)
Mar 31, 2005	34.90	35.13	34.73	34.83	8,020,796	-0.07(-0.19%)
Mar 30, 2005	34.48	34.98	34.48	34.90	10,741,733	+0.38(+1.10%)
Mar 29, 2005	34.64	34.78	34.42	34.52	9,459,644	-0.12(-0.35%)
Mar 28, 2005	34.15	34.88	34.15	34.64	9,097,904	+0.55(+1.61%)
Mar 24, 2005	34.35	34.50	34.08	34.10	8,906,933	-0.09(-0.28%)
Mar 23, 2005	34.41	34.71	33.91	34.19	15,175,660	-0.52(-1.49%)
Mar 22, 2005	35.40	35.59	34.66	34.71	9,134,329	-0.75(-2.12%)
Mar 21, 2005	35.57	35.70	35.28	35.46	7,315,751	-0.07(-0.21%)
Mar 18, 2005	35.57	35.87	35.47	35.53	17,681,882	-0.03(-0.10%)
Mar 17, 2005	35.72	35.77	35.44	35.57	8,924,924	-0.16(-0.44%)
Mar 16, 2005	36.08	36.14	35.60	35.72	9,536,917	-0.56(-1.53%)
Mar 15, 2005	36.69	36.69	36.22	36.28	4,442,185	-0.24(-0.65%)
Mar 14, 2005	36.36	36.75	36.29	36.52	5,522,095	+0.21(+0.58%)
Mar 11, 2005	36.69	36.69	36.04	36.31	6,477,099	-0.33(-0.91%)
Mar 10, 2005	36.31	36.73	36.11	36.64	5,746,099	+0.26(+0.71%)
Mar 09, 2005	36.75	36.85	36.38	36.38	9,168,984	-0.52(-1.42%)
Mar 08, 2005	37.23	37.28	36.86	36.90	8,165,168	-0.36(-0.96%)
Mar 07, 2005	37.36	37.41	37.15	37.26	6,604,364	+0.00(+0.00%)
Mar 04, 2005	37.36	37.59	37.24	37.26	5,839,004	+0.16(+0.44%)
Mar 03, 2005	37.18	37.39	37.02	37.10	5,235,416	+0.01(+0.02%)
Mar 02, 2005	36.79	37.44	36.72	37.09	6,957,403	+0.03(+0.09%)
Mar 01, 2005	36.58	37.17	36.56	37.06	6,460,288	+0.34(+0.92%)
Feb 28, 2005	36.89	37.11	36.58	36.72	6,187,619	-0.29(-0.79%)
Feb 25, 2005	36.79	37.13	36.77	37.01	4,245,905	+0.16(+0.42%)
Feb 24, 2005	36.56	36.98	36.52	36.86	6,502,168	+0.24(+0.67%)
Feb 23, 2005	36.47	36.71	36.42	36.61	6,020,242	+0.14(+0.39%)
Feb 22, 2005	36.64	36.86	36.40	36.47	7,497,726	-0.24(-0.65%)
Feb 18, 2005	36.89	36.90	36.66	36.71	7,695,629	-0.25(-0.68%)
Feb 17, 2005	37.06	37.25	36.96	36.96	6,375,936	-0.08(-0.22%)
Feb 16, 2005	36.89	37.17	36.73	37.04	7,453,928	+0.08(+0.22%)
Feb 15, 2005	37.06	37.15	36.90	36.96	6,647,572	-0.07(-0.18%)
Feb 14, 2005	37.37	37.40	36.89	37.02	5,958,158	-0.40(-1.07%)
Feb 11, 2005	37.37	37.66	37.21	37.42	7,089,239	+0.05(+0.15%)
Feb 10, 2005	37.33	37.53	36.88	37.37	6,018,473	+0.23(+0.62%)
Feb 09, 2005	37.34	37.64	37.06	37.14	7,016,980	-0.20(-0.54%)
Feb 08, 2005	37.50	37.55	37.31	37.34	5,989,274	-0.33(-0.88%)
Feb 07, 2005	37.67	37.80	37.51	37.68	4,995,486	-0.18(-0.47%)
Feb 04, 2005	37.53	37.97	37.53	37.85	5,552,621	+0.28(+0.74%)
Feb 03, 2005	37.64	37.77	37.42	37.57	11,150,662	-0.24(-0.65%)
Feb 02, 2005	38.04	38.25	37.66	37.82	13,768,370	-0.66(-1.73%)
Feb 01, 2005	37.76	39.35	37.47	38.48	40,376,060	+2.31(+6.37%)
Jan 31, 2005	36.13	36.35	36.06	36.18	6,268,579	+0.37(+1.04%)
Jan 28, 2005	35.87	35.91	35.44	35.80	6,438,610	+0.01(+0.04%)
Jan 27, 2005	35.78	36.10	35.64	35.79	5,483,311	-0.22(-0.60%)
Jan 26, 2005	35.68	36.31	35.68	36.01	4,738,449	-0.23(-0.64%)
Jan 25, 2005	35.68	36.43	35.68	36.24	9,672,441	+0.57(+1.60%)
Jan 24, 2005	35.30	35.93	34.98	35.67	11,199,916	+0.45(+1.29%)
Jan 21, 2005	35.51	35.67	35.13	35.21	6,645,950	-0.32(-0.90%)
Jan 20, 2005	35.67	35.87	35.47	35.53	7,266,496	-0.45(-1.24%)
Jan 19, 2005	35.94	36.26	35.91	35.98	5,851,096	-0.06(-0.17%)
Jan 18, 2005	35.63	36.08	35.62	36.04	7,987,173	+0.29(+0.82%)
Jan 14, 2005	35.94	36.03	35.73	35.75	5,533,155	-0.11(-0.30%)
Jan 13, 2005	36.11	36.53	35.84	35.86	6,830,138	-0.25(-0.69%)
Jan 12, 2005	36.22	36.29	35.84	36.11	9,749,124	-0.08(-0.22%)
Jan 11, 2005	36.39	36.41	36.12	36.19	7,722,026	-0.34(-0.93%)
Jan 10, 2005	36.39	36.73	36.36	36.53	6,383,752	+0.07(+0.20%)
Jan 07, 2005	36.81	36.85	36.31	36.46	5,713,361	-0.27(-0.74%)
Jan 06, 2005	36.85	36.97	36.48	36.73	6,386,406	-0.19(-0.51%)
Jan 05, 2005	37.33	37.34	36.86	36.92	6,042,805	-0.43(-1.14%)
Jan 04, 2005	37.91	37.97	37.20	37.34	5,992,223	-0.57(-1.50%)
Jan 03, 2005	38.38	38.60	37.84	37.91	6,778,671	-0.31(-0.82%)
Dec 31, 2004	38.18	38.54	38.09	38.23	2,802,338	+0.15(+0.39%)
Dec 30, 2004	38.16	38.44	38.08	38.08	2,431,603	-0.09(-0.23%)
Dec 29, 2004	38.14	38.25	38.05	38.16	2,282,660	-0.05(-0.12%)
Dec 28, 2004	38.18	38.34	38.04	38.21	3,152,575	+0.07(+0.18%)
Dec 27, 2004	38.27	38.38	38.12	38.14	3,477,300	-0.12(-0.32%)
Dec 23, 2004	38.51	38.65	38.17	38.27	3,754,246	-0.33(-0.86%)
Dec 22, 2004	38.27	38.69	38.17	38.60	5,146,641	+0.33(+0.85%)
Dec 21, 2004	37.87	38.42	37.86	38.27	5,290,127	+0.40(+1.06%)
Dec 20, 2004	38.04	38.20	37.83	37.87	3,921,769	-0.04(-0.11%)
Dec 17, 2004	37.93	38.14	37.81	37.91	9,443,865	-0.02(-0.05%)
Dec 16, 2004	38.07	38.08	37.80	37.93	5,089,865	-0.14(-0.36%)
Dec 15, 2004	37.94	38.13	37.75	38.07	5,720,734	+0.13(+0.34%)
Dec 14, 2004	38.25	38.25	37.57	37.94	7,633,102	+0.62(+1.65%)
Dec 13, 2004	37.55	37.60	36.92	37.32	6,146,623	-0.09(-0.25%)
Dec 10, 2004	37.70	37.70	37.17	37.42	5,322,570	-0.08(-0.22%)
Dec 09, 2004	37.49	37.56	37.19	37.50	6,055,782	-0.26(-0.68%)
Dec 08, 2004	37.77	38.06	37.62	37.76	3,605,303	+0.16(+0.41%)
Dec 07, 2004	38.12	38.18	37.51	37.60	4,149,165	-0.55(-1.44%)
Dec 06, 2004	38.01	38.27	37.91	38.15	3,844,349	+0.01(+0.02%)
Dec 03, 2004	37.97	38.20	37.78	38.14	5,059,634	+0.07(+0.18%)
Dec 02, 2004	38.28	38.38	38.02	38.08	4,513,117	-0.20(-0.53%)
Dec 01, 2004	37.80	38.29	37.80	38.28	4,743,610	+0.50(+1.33%)
Nov 30, 2004	37.77	37.98	37.71	37.78	5,314,312	-0.07(-0.20%)
Nov 29, 2004	38.22	38.31	37.79	37.85	6,012,721	-0.20(-0.52%)
Nov 26, 2004	37.99	38.20	37.99	38.05	1,962,507	-0.09(-0.25%)
Nov 24, 2004	38.18	38.31	37.96	38.14	3,968,664	+0.03(+0.09%)
Nov 23, 2004	37.94	38.20	37.87	38.11	4,964,665	+0.05(+0.14%)
Nov 22, 2004	37.64	38.16	37.53	38.06	4,654,687	+0.28(+0.75%)
Nov 19, 2004	37.99	38.10	37.61	37.77	4,685,213	-0.22(-0.59%)
Nov 18, 2004	38.00	38.24	37.85	37.99	3,765,601	-0.01(-0.02%)
Nov 17, 2004	37.91	38.28	37.91	38.00	5,845,787	+0.19(+0.50%)
Nov 16, 2004	37.97	38.04	37.75	37.81	5,212,116	-0.16(-0.43%)
Nov 15, 2004	37.70	38.04	37.66	37.97	5,588,898	+0.25(+0.67%)
Nov 12, 2004	37.57	37.72	37.51	37.72	4,352,082	+0.16(+0.43%)
Nov 11, 2004	37.28	37.62	37.23	37.56	4,330,699	+0.42(+1.13%)
Nov 10, 2004	37.09	37.21	36.88	37.14	6,424,748	+0.09(+0.26%)
Nov 09, 2004	37.19	37.26	37.05	37.05	5,255,915	-0.09(-0.24%)
Nov 08, 2004	37.21	37.28	37.05	37.13	4,908,627	-0.24(-0.65%)
Nov 05, 2004	37.30	37.50	37.13	37.38	6,887,945	+0.12(+0.31%)
Nov 04, 2004	36.64	37.28	36.64	37.26	5,822,340	+0.41(+1.12%)
Nov 03, 2004	37.16	37.23	36.62	36.85	6,191,600	+0.23(+0.63%)
Nov 02, 2004	35.80	37.00	35.79	36.62	10,563,001	+0.74(+2.06%)
Nov 01, 2004	35.99	36.08	35.78	35.88	5,592,585	-0.11(-0.30%)
Oct 29, 2004	35.82	36.04	35.61	35.99	4,968,794	+0.22(+0.61%)
Oct 28, 2004	35.57	35.96	35.54	35.77	5,384,064	+0.14(+0.38%)
Oct 27, 2004	35.14	35.73	34.99	35.63	6,092,207	+0.52(+1.49%)
Oct 26, 2004	34.77	35.24	34.75	35.11	5,992,813	+0.43(+1.23%)
Oct 25, 2004	35.06	35.32	34.49	34.69	9,551,517	-0.39(-1.12%)
Oct 22, 2004	35.53	35.66	35.06	35.08	3,634,944	-0.38(-1.07%)
Oct 21, 2004	35.30	35.56	35.13	35.46	4,517,246	+0.12(+0.35%)
Oct 20, 2004	35.30	35.38	35.06	35.34	4,367,861	-0.04(-0.12%)
Oct 19, 2004	35.87	35.97	35.31	35.38	4,459,586	-0.36(-1.01%)
Oct 18, 2004	35.53	35.77	35.26	35.74	3,657,359	+0.14(+0.38%)
Oct 15, 2004	35.21	36.08	35.19	35.60	9,061,775	+0.54(+1.53%)
Oct 14, 2004	35.36	35.49	34.96	35.07	4,255,933	-0.30(-0.84%)
Oct 13, 2004	35.74	35.84	35.27	35.36	3,676,235	-0.38(-1.06%)
Oct 12, 2004	35.41	35.78	35.34	35.74	3,622,704	+0.12(+0.34%)
Oct 11, 2004	35.44	35.74	35.44	35.62	2,418,773	+0.19(+0.54%)
Oct 08, 2004	35.79	35.93	35.32	35.43	3,948,904	-0.56(-1.54%)
Oct 07, 2004	36.12	36.24	35.95	35.99	4,973,808	-0.14(-0.38%)
Oct 06, 2004	35.77	36.12	35.76	36.12	7,222,698	+0.35(+0.97%)
Oct 05, 2004	35.86	35.90	35.60	35.78	4,720,605	+0.09(+0.25%)
Oct 04, 2004	35.67	35.74	35.16	35.69	7,234,201	+0.66(+1.90%)
Oct 01, 2004	34.90	35.23	34.80	35.02	4,488,490	+0.13(+0.37%)
Sep 30, 2004	34.77	34.97	34.77	34.90	5,414,885	+0.05(+0.16%)
Sep 29, 2004	34.47	34.84	34.41	34.84	5,453,817	+0.37(+1.08%)
Sep 28, 2004	34.45	34.58	34.39	34.47	4,400,599	+0.12(+0.36%)
Sep 27, 2004	34.62	34.70	34.30	34.35	4,544,675	-0.38(-1.09%)
Sep 24, 2004	34.46	34.89	34.45	34.73	4,303,565	+0.23(+0.67%)
Sep 23, 2004	34.55	34.65	34.46	34.50	5,145,018	+0.00(+0.00%)
Sep 22, 2004	34.64	34.75	34.43	34.50	5,516,933	-0.41(-1.18%)
Sep 21, 2004	34.75	34.96	34.73	34.91	3,837,713	+0.22(+0.63%)
Sep 20, 2004	34.72	34.82	34.60	34.69	2,606,795	-0.16(-0.47%)
Sep 17, 2004	34.71	34.92	34.64	34.85	5,613,230	+0.34(+0.98%)
Sep 16, 2004	34.53	34.67	34.42	34.52	3,670,779	+0.00(+0.00%)
Sep 15, 2004	34.81	34.81	34.49	34.52	3,569,763	-0.29(-0.84%)
Sep 14, 2004	34.76	34.84	34.60	34.81	3,913,364	-0.11(-0.31%)
Sep 13, 2004	34.79	35.09	34.77	34.92	4,769,564	+0.11(+0.31%)
Sep 10, 2004	34.52	34.83	34.45	34.81	3,945,069	+0.29(+0.84%)
Sep 09, 2004	34.54	34.59	34.38	34.52	4,237,352	-0.03(-0.08%)
Sep 08, 2004	34.62	34.67	34.45	34.54	5,410,461	-0.03(-0.10%)
Sep 07, 2004	34.24	34.65	34.24	34.58	6,750,063	+0.50(+1.45%)
Sep 03, 2004	34.19	34.34	34.08	34.08	2,553,264	-0.14(-0.42%)
Sep 02, 2004	33.94	34.24	33.90	34.22	3,737,434	+0.24(+0.72%)
Sep 01, 2004	33.91	34.07	33.80	33.98	4,489,375	+0.06(+0.18%)
Aug 31, 2004	33.77	33.92	33.60	33.92	3,519,476	+0.26(+0.79%)
Aug 30, 2004	33.77	33.88	33.65	33.65	2,775,204	-0.25(-0.74%)
Aug 27, 2004	33.99	34.03	33.89	33.91	2,014,415	-0.08(-0.24%)
Aug 26, 2004	33.89	34.05	33.84	33.99	4,100,206	+0.12(+0.34%)
Aug 25, 2004	33.77	33.90	33.61	33.87	4,324,948	+0.14(+0.40%)
Aug 24, 2004	33.84	33.87	33.61	33.74	2,954,820	+0.03(+0.10%)
Aug 23, 2004	33.79	33.93	33.70	33.70	3,971,171	-0.20(-0.60%)
Aug 20, 2004	33.68	33.91	33.65	33.91	3,823,261	+0.12(+0.34%)
Aug 19, 2004	33.84	33.93	33.61	33.79	3,394,128	-0.14(-0.40%)
Aug 18, 2004	33.67	33.93	33.64	33.93	4,689,784	+0.20(+0.60%)
Aug 17, 2004	33.74	33.84	33.58	33.72	5,595,091	+0.21(+0.63%)
Aug 16, 2004	33.46	33.66	33.43	33.51	6,476,214	+0.05(+0.14%)
Aug 13, 2004	33.57	33.63	33.42	33.46	4,847,428	-0.08(-0.24%)
Aug 12, 2004	33.87	34.02	33.53	33.55	5,640,512	-0.45(-1.32%)
Aug 11, 2004	33.97	34.06	33.80	33.99	4,719,573	+0.03(+0.08%)
Aug 10, 2004	33.53	34.02	33.53	33.97	4,940,333	+0.54(+1.60%)
Aug 09, 2004	33.46	33.61	33.43	33.43	3,274,974	-0.03(-0.08%)
Aug 06, 2004	33.60	33.77	33.41	33.46	5,864,663	-0.14(-0.42%)
Aug 05, 2004	34.02	34.05	33.57	33.60	5,265,942	-0.45(-1.31%)
Aug 04, 2004	33.67	34.24	33.63	34.05	4,330,257	+0.20(+0.60%)
Aug 03, 2004	34.10	34.10	33.74	33.84	4,609,561	-0.25(-0.74%)
Aug 02, 2004	33.77	34.18	33.65	34.10	4,643,332	+0.02(+0.06%)
Jul 30, 2004	33.93	34.08	33.85	34.08	4,371,105	+0.20(+0.58%)
Jul 29, 2004	33.86	34.04	33.80	33.88	6,154,881	+0.05(+0.14%)
Jul 28, 2004	33.53	33.86	33.39	33.83	7,123,010	+0.31(+0.91%)
Jul 27, 2004	33.30	33.57	33.30	33.53	9,818,139	+0.37(+1.10%)
Jul 26, 2004	32.62	33.23	32.52	33.16	10,905,570	+0.54(+1.64%)
Jul 23, 2004	32.55	32.75	32.49	32.62	4,728,716	-0.15(-0.46%)
Jul 22, 2004	32.55	32.87	32.35	32.77	6,795,778	-0.01(-0.04%)
Jul 21, 2004	33.46	33.67	32.78	32.79	6,037,939	-0.52(-1.57%)
Jul 20, 2004	32.79	33.31	32.70	33.31	6,179,066	+0.45(+1.38%)
Jul 19, 2004	33.19	33.23	32.75	32.85	4,269,795	-0.19(-0.57%)
Jul 16, 2004	33.36	33.36	32.98	33.04	5,060,667	-0.12(-0.35%)
Jul 15, 2004	33.50	33.53	33.06	33.16	6,066,400	-0.24(-0.71%)
Jul 14, 2004	33.43	33.72	33.14	33.40	5,922,913	-0.16(-0.49%)
Jul 13, 2004	33.62	33.68	33.38	33.56	5,255,177	-0.15(-0.44%)
Jul 12, 2004	33.80	33.94	33.51	33.71	5,275,380	-0.20(-0.60%)
Jul 09, 2004	34.26	34.29	33.77	33.91	3,700,862	-0.18(-0.52%)
Jul 08, 2004	34.55	34.55	34.04	34.09	4,989,882	-0.50(-1.45%)
Jul 07, 2004	34.48	35.02	34.48	34.59	5,771,906	+0.12(+0.35%)
Jul 06, 2004	34.58	34.71	34.42	34.47	4,363,289	-0.28(-0.80%)
Jul 02, 2004	34.81	34.91	34.64	34.75	3,705,876	-0.06(-0.18%)
Jul 01, 2004	34.83	35.11	34.57	34.81	5,348,820	-0.03(-0.10%)
Jun 30, 2004	34.67	34.99	34.45	34.84	6,519,422	+0.07(+0.21%)
Jun 29, 2004	34.54	34.87	34.52	34.77	4,421,539	+0.22(+0.65%)
Jun 28, 2004	34.88	34.92	34.53	34.54	4,596,732	-0.28(-0.80%)
Jun 25, 2004	34.58	34.82	34.52	34.82	8,166,200	+0.26(+0.77%)
Jun 24, 2004	34.72	34.80	34.41	34.56	4,616,640	-0.29(-0.84%)
Jun 23, 2004	34.83	34.89	34.55	34.85	4,066,731	-0.07(-0.21%)
Jun 22, 2004	34.77	35.02	34.68	34.92	4,579,183	+0.00(+0.00%)
Jun 21, 2004	35.13	35.38	34.89	34.92	4,669,139	-0.31(-0.89%)
Jun 18, 2004	34.90	35.24	34.89	35.23	7,192,172	+0.34(+0.97%)
Jun 17, 2004	34.85	34.99	34.72	34.90	4,114,953	-0.03(-0.10%)
Jun 16, 2004	34.71	34.99	34.69	34.93	4,471,236	+0.20(+0.57%)
Jun 15, 2004	34.90	34.92	34.59	34.73	5,261,371	+0.12(+0.33%)
Jun 14, 2004	34.45	34.71	34.45	34.62	5,071,579	-0.10(-0.29%)
Jun 10, 2004	34.84	34.85	34.70	34.72	3,338,090	-0.02(-0.06%)
Jun 09, 2004	34.89	35.00	34.66	34.74	4,426,996	-0.30(-0.85%)
Jun 08, 2004	34.74	35.04	34.69	35.04	4,082,657	+0.15(+0.43%)
Jun 07, 2004	34.69	34.92	34.65	34.89	5,022,767	+0.32(+0.92%)
Jun 04, 2004	34.58	34.75	34.52	34.57	3,527,439	+0.16(+0.45%)
Jun 03, 2004	34.42	34.59	34.29	34.41	3,503,845	-0.12(-0.33%)
Jun 02, 2004	34.48	34.64	34.25	34.53	4,049,919	+0.22(+0.63%)

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.