Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	39.76	39.76	39.43	39.45	3,104,363	-0.31(-0.78%)
May 27, 2005	39.62	39.79	39.61	39.76	2,259,976	+0.05(+0.12%)
May 26, 2005	39.58	39.80	39.48	39.72	4,347,425	+0.29(+0.72%)
May 25, 2005	39.49	39.70	39.29	39.43	3,482,314	-0.13(-0.34%)
May 24, 2005	39.48	39.67	39.44	39.56	4,533,769	+0.21(+0.53%)
May 23, 2005	39.31	39.39	39.14	39.36	2,460,300	+0.12(+0.29%)
May 20, 2005	39.43	39.43	39.22	39.24	2,435,136	-0.13(-0.34%)
May 19, 2005	39.46	39.46	39.13	39.38	1,931,366	-0.05(-0.12%)
May 18, 2005	39.41	39.50	39.33	39.42	2,786,937	+0.02(+0.06%)
May 17, 2005	38.82	39.41	38.81	39.40	2,259,318	+0.18(+0.47%)
May 16, 2005	38.73	39.31	38.73	39.22	2,895,816	+0.29(+0.75%)
May 13, 2005	39.37	39.49	38.77	38.93	4,145,456	-0.44(-1.13%)
May 12, 2005	39.22	39.52	39.12	39.37	4,706,133	+0.18(+0.45%)
May 11, 2005	38.67	39.49	38.49	39.19	6,414,149	+0.46(+1.18%)
May 10, 2005	38.58	38.90	38.46	38.74	4,114,207	+0.16(+0.41%)
May 09, 2005	38.27	38.67	38.03	38.58	3,647,771	+0.26(+0.67%)
May 06, 2005	38.49	38.78	38.29	38.32	2,285,305	-0.21(-0.55%)
May 05, 2005	38.62	38.94	38.16	38.54	4,370,615	-0.30(-0.78%)
May 04, 2005	37.97	38.97	37.94	38.84	5,659,234	+0.89(+2.36%)
May 03, 2005	37.62	38.12	37.54	37.95	3,846,614	+0.33(+0.89%)
May 02, 2005	37.09	37.62	37.06	37.61	2,823,285	+0.55(+1.49%)
Apr 29, 2005	36.88	37.16	36.61	37.06	2,989,399	+0.29(+0.79%)
Apr 28, 2005	36.44	36.93	36.36	36.77	3,669,481	+0.32(+0.88%)
Apr 27, 2005	36.38	36.52	36.21	36.44	3,130,185	+0.06(+0.17%)
Apr 26, 2005	36.45	36.74	35.68	36.38	4,182,790	+0.05(+0.15%)
Apr 25, 2005	35.87	36.48	35.84	36.33	2,918,513	+0.58(+1.62%)
Apr 22, 2005	35.99	36.12	35.44	35.75	1,924,952	-0.35(-0.98%)
Apr 21, 2005	35.84	36.13	35.72	36.10	2,846,968	+0.60(+1.70%)
Apr 20, 2005	35.69	35.89	35.50	35.50	2,393,361	-0.19(-0.53%)
Apr 19, 2005	36.03	36.17	35.68	35.69	3,275,905	-0.33(-0.91%)
Apr 18, 2005	35.78	36.21	35.72	36.02	3,821,780	-0.04(-0.12%)
Apr 15, 2005	36.86	36.86	36.06	36.06	4,136,903	-1.03(-2.79%)
Apr 14, 2005	37.64	37.81	36.97	37.09	4,000,558	-0.57(-1.52%)
Apr 13, 2005	37.70	37.99	37.53	37.67	2,546,811	-0.10(-0.26%)
Apr 12, 2005	37.73	38.09	37.31	37.76	3,089,232	-0.09(-0.22%)
Apr 11, 2005	37.18	37.91	37.12	37.85	2,783,319	+0.57(+1.52%)
Apr 08, 2005	37.36	37.54	37.09	37.28	1,777,587	-0.21(-0.57%)
Apr 07, 2005	37.72	37.73	37.12	37.50	4,065,195	-0.26(-0.69%)
Apr 06, 2005	38.00	38.29	37.74	37.76	4,231,145	-0.24(-0.64%)
Apr 05, 2005	37.30	38.06	37.27	38.00	4,259,762	+0.55(+1.46%)
Apr 04, 2005	37.49	37.70	37.06	37.45	6,262,180	+0.27(+0.72%)
Apr 01, 2005	37.18	37.39	36.64	37.19	3,957,138	+0.06(+0.16%)
Mar 31, 2005	37.21	37.22	36.51	37.13	3,994,637	-0.25(-0.67%)
Mar 30, 2005	36.65	37.37	36.64	37.37	4,871,425	+0.66(+1.79%)
Mar 29, 2005	36.66	36.78	36.49	36.72	4,385,253	+0.12(+0.32%)
Mar 28, 2005	36.42	36.85	36.41	36.60	2,787,924	+0.23(+0.62%)
Mar 24, 2005	36.59	36.83	36.38	36.38	2,869,336	-0.10(-0.27%)
Mar 23, 2005	36.51	36.65	36.34	36.47	3,072,785	+0.05(+0.15%)
Mar 22, 2005	36.39	36.82	36.39	36.42	3,856,812	-0.03(-0.08%)
Mar 21, 2005	36.72	36.78	36.35	36.45	3,595,634	-0.36(-0.99%)
Mar 18, 2005	36.62	36.92	36.56	36.82	8,977,244	+0.19(+0.53%)
Mar 17, 2005	36.45	36.76	36.36	36.62	3,691,520	+0.17(+0.47%)
Mar 16, 2005	36.48	36.66	36.33	36.45	3,843,654	-0.03(-0.08%)
Mar 15, 2005	36.51	36.69	36.36	36.48	4,605,148	+0.07(+0.20%)
Mar 14, 2005	36.24	36.48	36.12	36.41	3,863,555	+0.24(+0.66%)
Mar 11, 2005	36.57	36.69	36.14	36.17	6,529,114	-0.63(-1.72%)
Mar 10, 2005	36.66	37.00	36.62	36.80	3,536,425	-0.01(-0.02%)
Mar 09, 2005	36.60	36.81	36.51	36.81	3,205,676	+0.07(+0.18%)
Mar 08, 2005	36.21	36.80	36.16	36.74	4,413,377	+0.41(+1.12%)
Mar 07, 2005	36.18	36.72	36.09	36.34	3,835,759	-0.11(-0.30%)
Mar 04, 2005	36.45	36.51	36.20	36.44	2,367,210	+0.15(+0.42%)
Mar 03, 2005	36.34	36.69	36.06	36.29	2,074,290	-0.02(-0.07%)
Mar 02, 2005	35.75	36.55	35.73	36.32	3,282,813	+0.14(+0.39%)
Mar 01, 2005	36.06	36.37	35.98	36.18	2,315,403	+0.17(+0.47%)
Feb 28, 2005	36.36	36.51	35.98	36.01	2,987,261	-0.36(-0.99%)
Feb 25, 2005	35.94	36.48	35.87	36.37	2,912,756	+0.35(+0.96%)
Feb 24, 2005	35.66	36.09	35.66	36.02	3,554,516	+0.42(+1.18%)
Feb 23, 2005	35.72	35.92	35.60	35.60	3,726,387	-0.07(-0.20%)
Feb 22, 2005	35.87	36.22	35.65	35.67	2,428,887	-0.32(-0.88%)
Feb 18, 2005	36.15	36.15	35.90	35.99	2,008,338	-0.07(-0.19%)
Feb 17, 2005	36.36	36.44	36.06	36.06	3,062,423	-0.40(-1.08%)
Feb 16, 2005	36.27	36.63	36.27	36.45	2,239,089	-0.01(-0.02%)
Feb 15, 2005	36.02	36.54	35.90	36.46	2,853,876	+0.36(+0.99%)
Feb 14, 2005	36.21	36.47	36.10	36.10	1,676,932	-0.19(-0.54%)
Feb 11, 2005	36.27	36.52	35.96	36.29	3,609,449	-0.01(-0.02%)
Feb 10, 2005	35.54	36.38	35.45	36.30	4,474,231	+0.76(+2.14%)
Feb 09, 2005	35.63	35.72	35.44	35.54	1,970,674	-0.15(-0.43%)
Feb 08, 2005	35.44	35.74	35.42	35.69	2,394,512	+0.34(+0.96%)
Feb 07, 2005	35.02	35.42	34.90	35.35	3,011,931	+0.30(+0.85%)
Feb 04, 2005	35.26	35.44	35.05	35.05	4,171,771	-0.41(-1.15%)
Feb 03, 2005	35.54	35.79	35.40	35.46	2,754,043	-0.34(-0.95%)
Feb 02, 2005	35.63	36.02	35.60	35.80	2,858,646	+0.10(+0.27%)
Feb 01, 2005	35.15	35.78	34.99	35.70	4,829,156	+0.55(+1.57%)
Jan 31, 2005	34.83	35.25	34.74	35.15	6,151,985	+0.87(+2.54%)
Jan 28, 2005	34.66	34.71	33.68	34.28	5,090,005	-0.01(-0.04%)
Jan 27, 2005	34.05	34.83	33.90	34.29	6,462,668	+0.71(+2.12%)
Jan 26, 2005	33.20	33.60	33.12	33.58	2,894,007	+0.59(+1.79%)
Jan 25, 2005	33.20	33.39	32.98	32.99	2,461,945	-0.13(-0.39%)
Jan 24, 2005	33.38	33.48	33.11	33.12	2,821,804	-0.17(-0.51%)
Jan 21, 2005	33.45	33.67	33.17	33.29	3,710,598	-0.15(-0.45%)
Jan 20, 2005	33.71	34.06	33.44	33.44	3,930,987	-0.54(-1.59%)
Jan 19, 2005	34.38	34.40	33.90	33.98	2,415,400	-0.39(-1.13%)
Jan 18, 2005	34.05	34.46	33.96	34.37	3,382,646	+0.32(+0.95%)
Jan 14, 2005	33.74	34.20	33.74	34.05	4,175,225	+0.40(+1.17%)
Jan 13, 2005	33.90	34.04	33.64	33.65	4,557,288	-0.27(-0.81%)
Jan 12, 2005	33.41	34.02	33.41	33.93	5,010,895	+0.43(+1.27%)
Jan 11, 2005	33.29	33.74	33.08	33.50	6,052,810	+0.06(+0.18%)
Jan 10, 2005	33.26	33.74	33.05	33.44	5,114,511	+0.14(+0.42%)
Jan 07, 2005	33.14	33.45	32.94	33.30	3,549,418	+0.16(+0.48%)
Jan 06, 2005	33.22	33.70	33.00	33.14	4,974,876	-0.07(-0.22%)
Jan 05, 2005	32.40	33.44	32.02	33.22	11,463,531	+0.81(+2.51%)
Jan 04, 2005	32.82	32.82	31.95	32.40	15,614,414	-0.56(-1.70%)
Jan 03, 2005	33.68	33.83	32.89	32.96	8,648,634	-0.81(-2.41%)
Dec 31, 2004	33.78	34.12	33.64	33.78	3,219,492	-0.03(-0.09%)
Dec 30, 2004	33.76	33.93	33.47	33.81	4,041,675	+0.21(+0.63%)
Dec 29, 2004	33.89	34.05	33.23	33.59	10,335,763	-0.92(-2.66%)
Dec 28, 2004	35.04	35.11	34.50	34.51	7,395,540	-0.38(-1.08%)
Dec 27, 2004	35.77	35.77	34.83	34.89	5,454,634	-0.95(-2.65%)
Dec 23, 2004	35.75	35.96	35.67	35.84	1,700,615	+0.09(+0.24%)
Dec 22, 2004	35.26	35.81	35.21	35.75	4,266,341	+0.73(+2.08%)
Dec 21, 2004	35.69	35.76	34.96	35.02	6,458,392	-0.90(-2.50%)
Dec 20, 2004	35.84	36.07	35.84	35.92	2,111,296	+0.09(+0.25%)
Dec 17, 2004	35.66	36.12	35.66	35.83	3,982,137	-0.20(-0.56%)
Dec 16, 2004	36.10	36.12	35.83	36.03	3,346,462	-0.07(-0.20%)
Dec 15, 2004	36.18	36.27	35.87	36.10	3,448,269	-0.20(-0.55%)
Dec 14, 2004	36.69	36.72	35.96	36.30	4,640,345	-0.42(-1.14%)
Dec 13, 2004	36.47	36.89	36.27	36.72	2,952,064	+0.58(+1.60%)
Dec 10, 2004	35.73	36.29	35.73	36.15	2,844,666	+0.26(+0.73%)
Dec 09, 2004	35.47	35.90	35.40	35.89	3,693,493	-0.06(-0.17%)
Dec 08, 2004	36.46	36.48	34.99	35.95	8,372,818	-0.66(-1.81%)
Dec 07, 2004	37.25	37.25	36.55	36.61	5,465,489	-0.85(-2.27%)
Dec 06, 2004	37.42	37.54	37.34	37.46	3,340,706	-0.01(-0.02%)
Dec 03, 2004	37.27	37.56	37.27	37.47	2,597,303	+0.09(+0.23%)
Dec 02, 2004	37.34	37.44	37.15	37.38	3,649,580	+0.04(+0.10%)
Dec 01, 2004	36.99	37.37	36.96	37.34	3,164,395	+0.35(+0.95%)
Nov 30, 2004	36.48	37.01	36.48	36.99	4,426,699	+0.48(+1.32%)
Nov 29, 2004	35.93	36.54	35.93	36.51	4,075,885	+0.31(+0.86%)
Nov 26, 2004	36.02	36.24	35.99	36.20	1,458,023	+0.21(+0.57%)
Nov 24, 2004	35.90	36.13	35.90	35.99	2,757,661	+0.10(+0.27%)
Nov 23, 2004	35.79	35.98	35.78	35.90	4,635,411	+0.11(+0.31%)
Nov 22, 2004	35.36	35.97	35.27	35.79	2,518,523	+0.31(+0.87%)
Nov 19, 2004	35.61	35.72	35.39	35.48	2,113,105	-0.16(-0.46%)
Nov 18, 2004	35.41	35.72	35.26	35.64	2,212,938	+0.38(+1.09%)
Nov 17, 2004	35.30	35.72	35.22	35.26	2,891,375	+0.02(+0.05%)
Nov 16, 2004	35.48	35.54	35.14	35.24	1,762,949	-0.20(-0.57%)
Nov 15, 2004	35.42	35.64	35.33	35.44	1,955,543	-0.16(-0.46%)
Nov 12, 2004	35.25	35.61	35.09	35.61	2,547,305	+0.35(+1.00%)
Nov 11, 2004	35.05	35.32	35.02	35.25	2,432,505	+0.29(+0.82%)
Nov 10, 2004	34.67	35.05	34.54	34.97	2,204,386	+0.30(+0.88%)
Nov 09, 2004	34.84	34.92	34.60	34.66	1,490,423	-0.12(-0.33%)
Nov 08, 2004	34.63	34.86	34.43	34.78	3,265,214	+0.21(+0.62%)
Nov 05, 2004	34.05	34.65	34.04	34.57	2,868,020	+0.55(+1.61%)
Nov 04, 2004	33.98	34.05	33.79	34.02	2,828,548	+0.04(+0.11%)
Nov 03, 2004	33.74	34.16	33.59	33.98	4,568,143	+1.08(+3.29%)
Nov 02, 2004	33.90	34.04	32.75	32.90	4,692,482	-1.02(-3.01%)
Nov 01, 2004	33.59	33.93	33.56	33.92	2,193,037	+0.43(+1.27%)
Oct 29, 2004	33.44	33.70	33.34	33.50	2,259,483	+0.05(+0.16%)
Oct 28, 2004	33.43	33.71	33.29	33.44	3,056,667	+0.05(+0.16%)
Oct 27, 2004	32.95	33.39	32.90	33.39	2,433,163	+0.32(+0.97%)
Oct 26, 2004	32.44	33.15	32.26	33.06	2,783,154	+0.54(+1.65%)
Oct 25, 2004	32.38	32.80	32.22	32.53	2,770,819	-0.02(-0.06%)
Oct 22, 2004	32.52	32.77	32.34	32.55	2,011,627	+0.03(+0.09%)
Oct 21, 2004	32.04	32.68	32.04	32.52	2,490,234	+0.38(+1.19%)
Oct 20, 2004	32.15	32.32	31.73	32.13	3,015,550	-0.02(-0.06%)
Oct 19, 2004	32.22	32.64	32.05	32.15	3,057,983	+0.10(+0.30%)
Oct 18, 2004	32.72	32.81	31.98	32.05	3,946,612	-0.69(-2.10%)
Oct 15, 2004	32.83	32.98	32.72	32.74	3,586,753	-0.07(-0.20%)
Oct 14, 2004	33.05	33.20	32.81	32.81	2,645,164	-0.43(-1.28%)
Oct 13, 2004	34.05	34.10	33.18	33.23	1,814,428	-0.46(-1.37%)
Oct 12, 2004	33.62	33.70	33.48	33.70	2,432,998	-0.05(-0.14%)
Oct 11, 2004	33.84	33.99	33.70	33.74	1,517,067	+0.05(+0.14%)
Oct 08, 2004	34.21	34.32	33.62	33.70	2,637,270	-0.51(-1.49%)
Oct 07, 2004	34.34	34.43	34.16	34.21	2,757,826	-0.03(-0.09%)
Oct 06, 2004	34.35	34.35	33.71	34.24	3,565,043	-0.13(-0.37%)
Oct 05, 2004	34.35	34.57	34.27	34.37	2,807,167	-0.05(-0.14%)
Oct 04, 2004	34.35	34.50	33.97	34.41	3,659,119	+0.17(+0.50%)
Oct 01, 2004	34.05	34.32	33.95	34.24	4,531,137	+0.33(+0.97%)
Sep 30, 2004	33.43	34.05	33.41	33.92	2,635,131	+0.42(+1.25%)
Sep 29, 2004	33.62	33.62	33.20	33.50	3,005,681	-0.25(-0.74%)
Sep 28, 2004	33.14	33.85	33.02	33.74	3,633,297	+0.52(+1.57%)
Sep 27, 2004	33.14	33.38	32.92	33.22	2,934,466	+0.17(+0.51%)
Sep 24, 2004	32.33	33.18	32.33	33.05	2,500,431	+0.72(+2.22%)
Sep 23, 2004	32.53	32.53	32.18	32.33	1,833,671	-0.13(-0.41%)
Sep 22, 2004	32.83	32.83	32.38	32.47	2,715,557	-0.40(-1.22%)
Sep 21, 2004	32.95	33.21	32.83	32.87	1,896,827	-0.12(-0.37%)
Sep 20, 2004	33.11	33.22	32.79	32.99	2,555,364	-0.25(-0.75%)
Sep 17, 2004	33.12	33.44	33.10	33.24	2,553,061	+0.29(+0.87%)
Sep 16, 2004	32.78	33.10	32.77	32.95	1,255,560	+0.18(+0.54%)
Sep 15, 2004	32.81	32.88	32.60	32.78	2,212,774	-0.05(-0.15%)
Sep 14, 2004	32.83	32.94	32.72	32.83	1,716,075	+0.04(+0.13%)
Sep 13, 2004	33.02	33.06	32.77	32.78	2,346,158	-0.19(-0.57%)
Sep 10, 2004	32.94	32.97	32.72	32.97	1,552,921	+0.04(+0.11%)
Sep 09, 2004	33.14	33.23	32.87	32.94	1,941,563	-0.20(-0.61%)
Sep 08, 2004	33.08	33.24	33.02	33.14	2,009,982	+0.00(+0.00%)
Sep 07, 2004	33.27	33.45	33.00	33.14	2,675,591	-0.13(-0.38%)
Sep 03, 2004	33.27	33.43	33.23	33.26	1,869,690	-0.01(-0.02%)
Sep 02, 2004	33.03	33.43	32.92	33.27	2,997,951	+0.27(+0.83%)
Sep 01, 2004	32.80	33.08	32.72	33.00	1,987,615	+0.30(+0.91%)
Aug 31, 2004	32.66	32.79	32.50	32.70	2,436,288	+0.04(+0.11%)
Aug 30, 2004	32.22	32.85	32.22	32.66	2,665,229	+0.19(+0.60%)
Aug 27, 2004	32.44	32.53	32.26	32.47	1,943,372	+0.09(+0.28%)
Aug 26, 2004	32.80	32.83	32.18	32.38	5,779,790	-0.71(-2.13%)
Aug 25, 2004	32.90	33.72	32.84	33.08	2,664,243	+0.18(+0.54%)
Aug 24, 2004	32.95	33.05	32.77	32.91	2,024,949	+0.15(+0.45%)
Aug 23, 2004	32.94	33.06	32.73	32.76	1,680,714	-0.23(-0.70%)
Aug 20, 2004	32.86	33.02	32.74	32.99	1,616,242	+0.13(+0.39%)
Aug 19, 2004	32.68	32.93	32.57	32.86	2,132,677	+0.14(+0.43%)
Aug 18, 2004	32.68	33.00	32.66	32.72	3,355,344	-0.13(-0.41%)
Aug 17, 2004	32.90	33.22	32.80	32.86	2,504,378	-0.04(-0.11%)
Aug 16, 2004	32.21	32.95	32.17	32.89	3,164,066	+0.68(+2.11%)
Aug 13, 2004	31.79	32.26	31.72	32.21	1,937,451	+0.42(+1.32%)
Aug 12, 2004	32.16	32.23	31.65	31.79	2,726,905	-0.44(-1.36%)
Aug 11, 2004	32.16	32.61	32.07	32.23	2,456,682	-0.13(-0.39%)
Aug 10, 2004	32.06	32.36	31.93	32.36	4,119,470	+0.32(+0.99%)
Aug 09, 2004	32.16	32.48	31.84	32.04	3,237,419	-0.04(-0.11%)
Aug 06, 2004	32.22	32.62	31.99	32.08	3,272,616	-0.26(-0.79%)
Aug 05, 2004	32.83	32.94	32.32	32.33	1,958,832	-0.55(-1.66%)
Aug 04, 2004	32.68	33.00	32.54	32.88	1,857,026	+0.05(+0.15%)
Aug 03, 2004	32.83	33.01	32.71	32.83	3,263,734	+0.15(+0.47%)
Aug 02, 2004	32.24	32.80	32.05	32.68	2,752,069	+0.46(+1.43%)
Jul 30, 2004	32.36	32.48	31.98	32.22	1,417,892	-0.21(-0.64%)
Jul 29, 2004	32.50	32.67	32.22	32.43	2,438,590	+0.15(+0.45%)
Jul 28, 2004	31.87	32.35	31.81	32.28	2,424,939	+0.42(+1.32%)
Jul 27, 2004	31.16	31.96	31.13	31.86	4,561,564	+0.12(+0.38%)
Jul 26, 2004	32.21	32.38	31.53	31.74	4,266,999	-0.62(-1.92%)
Jul 23, 2004	32.32	32.53	32.12	32.36	2,278,890	-0.06(-0.19%)
Jul 22, 2004	32.80	32.99	32.12	32.42	5,408,418	-0.60(-1.80%)
Jul 21, 2004	33.46	33.73	33.02	33.02	3,797,438	-0.49(-1.45%)
Jul 20, 2004	33.08	33.51	33.05	33.50	3,949,408	+0.27(+0.82%)
Jul 19, 2004	33.26	33.46	33.12	33.23	3,149,263	-0.03(-0.09%)
Jul 16, 2004	32.82	33.45	32.66	33.26	6,391,453	+0.63(+1.92%)
Jul 15, 2004	32.81	32.98	32.59	32.63	2,991,537	-0.21(-0.63%)
Jul 14, 2004	33.02	33.20	32.66	32.84	3,376,231	-0.31(-0.94%)
Jul 13, 2004	32.83	33.17	32.74	33.15	2,903,381	+0.11(+0.33%)
Jul 12, 2004	32.59	33.07	32.56	33.04	5,041,651	+0.21(+0.65%)
Jul 09, 2004	32.41	32.93	32.38	32.83	3,317,022	+0.42(+1.29%)
Jul 08, 2004	32.25	32.81	32.14	32.41	5,753,968	+0.16(+0.49%)
Jul 07, 2004	31.50	32.30	31.48	32.25	7,313,798	+0.75(+2.39%)
Jul 06, 2004	31.19	31.54	31.11	31.50	2,557,337	+0.14(+0.45%)
Jul 02, 2004	31.28	31.50	31.04	31.36	1,586,967	+0.09(+0.27%)
Jul 01, 2004	31.37	31.59	31.14	31.27	2,752,727	-0.40(-1.25%)
Jun 30, 2004	31.25	31.67	31.25	31.67	3,068,344	+0.14(+0.44%)
Jun 29, 2004	30.83	31.61	30.74	31.53	3,040,220	+0.64(+2.09%)
Jun 28, 2004	31.56	31.70	30.87	30.88	3,011,109	-0.72(-2.27%)
Jun 25, 2004	31.80	31.92	31.50	31.60	4,148,745	-0.09(-0.27%)
Jun 24, 2004	31.29	31.79	31.19	31.68	2,905,026	+0.18(+0.58%)
Jun 23, 2004	30.92	31.62	30.86	31.50	3,425,408	+0.53(+1.71%)
Jun 22, 2004	30.64	31.03	30.60	30.97	3,087,587	+0.27(+0.87%)
Jun 21, 2004	30.75	30.84	30.63	30.70	2,229,221	-0.11(-0.36%)
Jun 18, 2004	30.28	30.82	30.28	30.81	3,680,171	+0.78(+2.59%)
Jun 17, 2004	30.70	30.70	30.04	30.04	3,822,931	-0.65(-2.12%)
Jun 16, 2004	30.25	30.70	30.24	30.69	2,300,929	+0.38(+1.26%)
Jun 15, 2004	30.58	30.95	30.26	30.30	4,677,022	-0.37(-1.21%)
Jun 14, 2004	31.04	31.13	30.66	30.67	3,791,682	-0.30(-0.98%)
Jun 10, 2004	30.58	31.05	30.47	30.98	3,685,928	+0.53(+1.74%)
Jun 09, 2004	30.70	30.80	30.43	30.45	3,209,459	-0.19(-0.62%)
Jun 08, 2004	30.36	30.66	30.18	30.64	3,816,845	+0.36(+1.18%)
Jun 07, 2004	30.10	30.38	30.02	30.28	2,225,767	+0.30(+1.01%)
Jun 04, 2004	30.14	30.25	29.88	29.98	2,230,372	-0.13(-0.42%)
Jun 03, 2004	30.38	30.38	30.01	30.10	2,465,728	-0.27(-0.90%)
Jun 02, 2004	30.04	30.39	29.88	30.38	2,427,406	+0.52(+1.73%)

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.