Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	39.76	39.76	39.43	39.45	3,104,502	-0.31(-0.78%)
May 27, 2005	39.62	39.79	39.61	39.76	2,260,077	+0.05(+0.12%)
May 26, 2005	39.58	39.80	39.48	39.71	4,347,619	+0.29(+0.72%)
May 25, 2005	39.49	39.70	39.29	39.43	3,482,470	-0.13(-0.34%)
May 24, 2005	39.48	39.67	39.43	39.56	4,533,971	+0.21(+0.53%)
May 23, 2005	39.31	39.39	39.14	39.36	2,460,410	+0.12(+0.29%)
May 20, 2005	39.43	39.43	39.22	39.24	2,435,245	-0.13(-0.34%)
May 19, 2005	39.46	39.46	39.13	39.37	1,931,452	-0.05(-0.12%)
May 18, 2005	39.40	39.50	39.32	39.42	2,787,061	+0.02(+0.06%)
May 17, 2005	38.82	39.40	38.81	39.40	2,259,419	+0.18(+0.47%)
May 16, 2005	38.73	39.31	38.73	39.22	2,895,945	+0.29(+0.75%)
May 13, 2005	39.37	39.49	38.77	38.92	4,145,641	-0.44(-1.13%)
May 12, 2005	39.22	39.52	39.12	39.37	4,706,343	+0.18(+0.45%)
May 11, 2005	38.67	39.49	38.49	39.19	6,414,436	+0.46(+1.18%)
May 10, 2005	38.58	38.90	38.46	38.73	4,114,390	+0.16(+0.41%)
May 09, 2005	38.27	38.67	38.03	38.58	3,647,934	+0.26(+0.67%)
May 06, 2005	38.49	38.78	38.29	38.32	2,285,407	-0.21(-0.55%)
May 05, 2005	38.62	38.94	38.16	38.53	4,370,810	-0.30(-0.78%)
May 04, 2005	37.97	38.97	37.94	38.84	5,659,487	+0.89(+2.36%)
May 03, 2005	37.62	38.12	37.54	37.94	3,846,786	+0.33(+0.89%)
May 02, 2005	37.09	37.62	37.06	37.61	2,823,411	+0.55(+1.49%)
Apr 29, 2005	36.87	37.15	36.61	37.06	2,989,533	+0.29(+0.79%)
Apr 28, 2005	36.44	36.93	36.36	36.77	3,669,645	+0.32(+0.88%)
Apr 27, 2005	36.38	36.52	36.21	36.44	3,130,325	+0.06(+0.17%)
Apr 26, 2005	36.45	36.74	35.68	36.38	4,182,977	+0.05(+0.15%)
Apr 25, 2005	35.87	36.48	35.83	36.33	2,918,643	+0.58(+1.62%)
Apr 22, 2005	35.99	36.12	35.43	35.75	1,925,038	-0.35(-0.98%)
Apr 21, 2005	35.84	36.13	35.72	36.10	2,847,096	+0.60(+1.70%)
Apr 20, 2005	35.69	35.89	35.50	35.50	2,393,468	-0.19(-0.53%)
Apr 19, 2005	36.03	36.17	35.68	35.69	3,276,051	-0.33(-0.91%)
Apr 18, 2005	35.77	36.21	35.72	36.02	3,821,950	-0.04(-0.12%)
Apr 15, 2005	36.86	36.86	36.05	36.06	4,137,088	-1.03(-2.79%)
Apr 14, 2005	37.63	37.80	36.97	37.09	4,000,737	-0.57(-1.52%)
Apr 13, 2005	37.70	37.99	37.53	37.66	2,546,925	-0.10(-0.26%)
Apr 12, 2005	37.73	38.08	37.31	37.76	3,089,370	-0.09(-0.22%)
Apr 11, 2005	37.18	37.91	37.12	37.85	2,783,443	+0.57(+1.52%)
Apr 08, 2005	37.36	37.54	37.09	37.28	1,777,666	-0.21(-0.57%)
Apr 07, 2005	37.71	37.73	37.12	37.49	4,065,376	-0.26(-0.69%)
Apr 06, 2005	38.00	38.29	37.74	37.76	4,231,334	-0.24(-0.64%)
Apr 05, 2005	37.30	38.06	37.27	38.00	4,259,953	+0.55(+1.46%)
Apr 04, 2005	37.49	37.70	37.06	37.45	6,262,459	+0.27(+0.72%)
Apr 01, 2005	37.18	37.39	36.64	37.18	3,957,315	+0.06(+0.16%)
Mar 31, 2005	37.21	37.21	36.51	37.12	3,994,816	-0.25(-0.67%)
Mar 30, 2005	36.64	37.37	36.64	37.37	4,871,642	+0.66(+1.79%)
Mar 29, 2005	36.66	36.78	36.49	36.72	4,385,449	+0.12(+0.32%)
Mar 28, 2005	36.42	36.85	36.41	36.60	2,788,048	+0.23(+0.62%)
Mar 24, 2005	36.59	36.83	36.38	36.38	2,869,464	-0.10(-0.27%)
Mar 23, 2005	36.51	36.64	36.34	36.47	3,072,922	+0.05(+0.15%)
Mar 22, 2005	36.39	36.82	36.39	36.42	3,856,984	-0.03(-0.08%)
Mar 21, 2005	36.72	36.78	36.35	36.45	3,595,795	-0.36(-0.99%)
Mar 18, 2005	36.62	36.92	36.56	36.81	8,977,645	+0.19(+0.53%)
Mar 17, 2005	36.45	36.76	36.36	36.62	3,691,685	+0.17(+0.47%)
Mar 16, 2005	36.48	36.66	36.33	36.45	3,843,826	-0.03(-0.08%)
Mar 15, 2005	36.51	36.69	36.36	36.48	4,605,354	+0.07(+0.20%)
Mar 14, 2005	36.24	36.48	36.11	36.41	3,863,728	+0.24(+0.66%)
Mar 11, 2005	36.57	36.69	36.14	36.17	6,529,406	-0.63(-1.72%)
Mar 10, 2005	36.66	37.00	36.62	36.80	3,536,583	-0.01(-0.02%)
Mar 09, 2005	36.60	36.81	36.51	36.81	3,205,820	+0.07(+0.18%)
Mar 08, 2005	36.21	36.80	36.16	36.74	4,413,574	+0.41(+1.12%)
Mar 07, 2005	36.18	36.72	36.08	36.33	3,835,931	-0.11(-0.30%)
Mar 04, 2005	36.45	36.51	36.20	36.44	2,367,316	+0.15(+0.42%)
Mar 03, 2005	36.34	36.69	36.06	36.29	2,074,383	-0.02(-0.07%)
Mar 02, 2005	35.75	36.55	35.73	36.32	3,282,959	+0.14(+0.39%)
Mar 01, 2005	36.05	36.36	35.97	36.18	2,315,506	+0.17(+0.47%)
Feb 28, 2005	36.36	36.50	35.98	36.01	2,987,394	-0.36(-0.99%)
Feb 25, 2005	35.94	36.48	35.87	36.36	2,912,886	+0.35(+0.96%)
Feb 24, 2005	35.66	36.08	35.66	36.02	3,554,675	+0.42(+1.18%)
Feb 23, 2005	35.72	35.91	35.60	35.60	3,726,554	-0.07(-0.20%)
Feb 22, 2005	35.87	36.22	35.65	35.67	2,428,995	-0.32(-0.88%)
Feb 18, 2005	36.14	36.14	35.90	35.99	2,008,428	-0.07(-0.19%)
Feb 17, 2005	36.36	36.44	36.05	36.05	3,062,560	-0.40(-1.08%)
Feb 16, 2005	36.27	36.63	36.27	36.45	2,239,189	-0.01(-0.02%)
Feb 15, 2005	36.02	36.53	35.90	36.45	2,854,004	+0.36(+0.99%)
Feb 14, 2005	36.21	36.47	36.10	36.10	1,677,007	-0.19(-0.54%)
Feb 11, 2005	36.27	36.52	35.96	36.29	3,609,611	-0.01(-0.02%)
Feb 10, 2005	35.54	36.38	35.45	36.30	4,474,431	+0.76(+2.14%)
Feb 09, 2005	35.63	35.72	35.43	35.54	1,970,762	-0.15(-0.43%)
Feb 08, 2005	35.43	35.74	35.42	35.69	2,394,619	+0.34(+0.96%)
Feb 07, 2005	35.02	35.42	34.90	35.35	3,012,066	+0.30(+0.85%)
Feb 04, 2005	35.26	35.43	35.05	35.05	4,171,957	-0.41(-1.15%)
Feb 03, 2005	35.54	35.79	35.40	35.46	2,754,166	-0.34(-0.95%)
Feb 02, 2005	35.63	36.02	35.60	35.80	2,858,773	+0.10(+0.27%)
Feb 01, 2005	35.15	35.78	34.99	35.70	4,829,372	+0.55(+1.57%)
Jan 31, 2005	34.83	35.25	34.74	35.15	6,152,260	+0.87(+2.54%)
Jan 28, 2005	34.66	34.71	33.68	34.28	5,090,232	-0.01(-0.04%)
Jan 27, 2005	34.05	34.83	33.90	34.29	6,462,957	+0.71(+2.12%)
Jan 26, 2005	33.20	33.60	33.12	33.58	2,894,136	+0.59(+1.79%)
Jan 25, 2005	33.20	33.39	32.98	32.99	2,462,055	-0.13(-0.39%)
Jan 24, 2005	33.38	33.48	33.11	33.12	2,821,931	-0.17(-0.51%)
Jan 21, 2005	33.45	33.66	33.17	33.29	3,710,764	-0.15(-0.45%)
Jan 20, 2005	33.71	34.06	33.44	33.44	3,931,163	-0.54(-1.59%)
Jan 19, 2005	34.38	34.39	33.90	33.98	2,415,508	-0.39(-1.13%)
Jan 18, 2005	34.05	34.46	33.96	34.37	3,382,797	+0.32(+0.95%)
Jan 14, 2005	33.74	34.20	33.74	34.05	4,175,411	+0.40(+1.17%)
Jan 13, 2005	33.90	34.04	33.64	33.65	4,557,491	-0.27(-0.81%)
Jan 12, 2005	33.41	34.02	33.41	33.93	5,011,119	+0.43(+1.27%)
Jan 11, 2005	33.29	33.74	33.08	33.50	6,053,080	+0.06(+0.18%)
Jan 10, 2005	33.26	33.74	33.04	33.44	5,114,739	+0.14(+0.42%)
Jan 07, 2005	33.14	33.45	32.93	33.30	3,549,577	+0.16(+0.48%)
Jan 06, 2005	33.21	33.70	33.00	33.14	4,975,098	-0.07(-0.22%)
Jan 05, 2005	32.40	33.44	32.02	33.21	11,464,043	+0.81(+2.51%)
Jan 04, 2005	32.82	32.82	31.94	32.40	15,615,112	-0.56(-1.70%)
Jan 03, 2005	33.68	33.83	32.89	32.96	8,649,020	-0.81(-2.41%)
Dec 31, 2004	33.77	34.12	33.64	33.77	3,219,636	-0.03(-0.09%)
Dec 30, 2004	33.76	33.93	33.47	33.80	4,041,856	+0.21(+0.63%)
Dec 29, 2004	33.89	34.05	33.23	33.59	10,336,225	-0.92(-2.66%)
Dec 28, 2004	35.04	35.11	34.50	34.51	7,395,870	-0.38(-1.08%)
Dec 27, 2004	35.77	35.77	34.83	34.89	5,454,878	-0.95(-2.65%)
Dec 23, 2004	35.75	35.96	35.66	35.83	1,700,691	+0.09(+0.24%)
Dec 22, 2004	35.26	35.81	35.21	35.75	4,266,532	+0.73(+2.08%)
Dec 21, 2004	35.69	35.76	34.96	35.02	6,458,680	-0.90(-2.51%)
Dec 20, 2004	35.83	36.07	35.83	35.92	2,111,390	+0.09(+0.25%)
Dec 17, 2004	35.66	36.11	35.66	35.83	3,982,315	-0.20(-0.56%)
Dec 16, 2004	36.10	36.12	35.83	36.03	3,346,612	-0.07(-0.20%)
Dec 15, 2004	36.18	36.27	35.87	36.10	3,448,423	-0.20(-0.55%)
Dec 14, 2004	36.69	36.72	35.96	36.30	4,640,552	-0.42(-1.14%)
Dec 13, 2004	36.47	36.89	36.27	36.72	2,952,196	+0.58(+1.60%)
Dec 10, 2004	35.73	36.29	35.73	36.14	2,844,793	+0.26(+0.73%)
Dec 09, 2004	35.46	35.90	35.40	35.88	3,693,658	-0.06(-0.17%)
Dec 08, 2004	36.46	36.48	34.99	35.94	8,373,192	-0.66(-1.81%)
Dec 07, 2004	37.25	37.25	36.55	36.61	5,465,733	-0.85(-2.27%)
Dec 06, 2004	37.42	37.54	37.34	37.46	3,340,855	-0.01(-0.02%)
Dec 03, 2004	37.27	37.56	37.26	37.46	2,597,420	+0.09(+0.23%)
Dec 02, 2004	37.34	37.44	37.15	37.38	3,649,743	+0.04(+0.10%)
Dec 01, 2004	36.99	37.37	36.96	37.34	3,164,536	+0.35(+0.95%)
Nov 30, 2004	36.48	37.01	36.48	36.99	4,426,897	+0.48(+1.32%)
Nov 29, 2004	35.93	36.54	35.93	36.51	4,076,067	+0.31(+0.86%)
Nov 26, 2004	36.02	36.24	35.99	36.20	1,458,088	+0.21(+0.57%)
Nov 24, 2004	35.90	36.13	35.90	35.99	2,757,785	+0.10(+0.27%)
Nov 23, 2004	35.79	35.97	35.77	35.90	4,635,618	+0.11(+0.31%)
Nov 22, 2004	35.35	35.97	35.27	35.79	2,518,635	+0.31(+0.87%)
Nov 19, 2004	35.61	35.72	35.38	35.48	2,113,199	-0.16(-0.46%)
Nov 18, 2004	35.41	35.72	35.26	35.64	2,213,037	+0.38(+1.09%)
Nov 17, 2004	35.30	35.72	35.22	35.26	2,891,504	+0.02(+0.05%)
Nov 16, 2004	35.48	35.54	35.14	35.24	1,763,028	-0.20(-0.57%)
Nov 15, 2004	35.42	35.64	35.33	35.44	1,955,630	-0.16(-0.46%)
Nov 12, 2004	35.25	35.60	35.09	35.60	2,547,419	+0.35(+1.00%)
Nov 11, 2004	35.05	35.32	35.02	35.25	2,432,614	+0.29(+0.82%)
Nov 10, 2004	34.67	35.04	34.54	34.97	2,204,484	+0.30(+0.88%)
Nov 09, 2004	34.84	34.92	34.60	34.66	1,490,490	-0.12(-0.33%)
Nov 08, 2004	34.62	34.86	34.42	34.78	3,265,360	+0.21(+0.62%)
Nov 05, 2004	34.05	34.65	34.04	34.56	2,868,149	+0.55(+1.61%)
Nov 04, 2004	33.98	34.05	33.79	34.02	2,828,674	+0.04(+0.11%)
Nov 03, 2004	33.74	34.16	33.59	33.98	4,568,347	+1.08(+3.29%)
Nov 02, 2004	33.90	34.04	32.75	32.90	4,692,692	-1.02(-3.01%)
Nov 01, 2004	33.59	33.93	33.56	33.92	2,193,135	+0.43(+1.27%)
Oct 29, 2004	33.44	33.70	33.34	33.49	2,259,584	+0.05(+0.16%)
Oct 28, 2004	33.43	33.71	33.29	33.44	3,056,804	+0.05(+0.16%)
Oct 27, 2004	32.95	33.38	32.90	33.38	2,433,272	+0.32(+0.97%)
Oct 26, 2004	32.44	33.15	32.26	33.06	2,783,279	+0.53(+1.64%)
Oct 25, 2004	32.38	32.79	32.22	32.53	2,770,943	-0.02(-0.06%)
Oct 22, 2004	32.52	32.76	32.34	32.55	2,011,717	+0.03(+0.09%)
Oct 21, 2004	32.04	32.68	32.03	32.52	2,490,345	+0.38(+1.19%)
Oct 20, 2004	32.15	32.31	31.73	32.13	3,015,684	-0.02(-0.06%)
Oct 19, 2004	32.22	32.64	32.05	32.15	3,058,119	+0.10(+0.30%)
Oct 18, 2004	32.72	32.81	31.98	32.05	3,946,788	-0.69(-2.10%)
Oct 15, 2004	32.83	32.97	32.72	32.74	3,586,913	-0.07(-0.20%)
Oct 14, 2004	33.04	33.20	32.81	32.81	2,645,282	-0.43(-1.28%)
Oct 13, 2004	34.05	34.10	33.18	33.23	1,814,509	-0.46(-1.37%)
Oct 12, 2004	33.62	33.69	33.48	33.69	2,433,107	-0.05(-0.14%)
Oct 11, 2004	33.83	33.99	33.69	33.74	1,517,135	+0.05(+0.14%)
Oct 08, 2004	34.21	34.31	33.62	33.69	2,637,387	-0.51(-1.49%)
Oct 07, 2004	34.34	34.42	34.16	34.21	2,757,949	-0.03(-0.09%)
Oct 06, 2004	34.35	34.35	33.71	34.24	3,565,202	-0.13(-0.37%)
Oct 05, 2004	34.35	34.56	34.27	34.36	2,807,292	-0.05(-0.14%)
Oct 04, 2004	34.35	34.50	33.97	34.41	3,659,283	+0.17(+0.50%)
Oct 01, 2004	34.05	34.32	33.95	34.24	4,531,340	+0.33(+0.97%)
Sep 30, 2004	33.43	34.05	33.41	33.91	2,635,249	+0.42(+1.25%)
Sep 29, 2004	33.62	33.62	33.20	33.49	3,005,816	-0.25(-0.74%)
Sep 28, 2004	33.14	33.85	33.01	33.74	3,633,460	+0.52(+1.57%)
Sep 27, 2004	33.14	33.38	32.92	33.22	2,934,597	+0.17(+0.52%)
Sep 24, 2004	32.33	33.18	32.33	33.05	2,500,543	+0.72(+2.22%)
Sep 23, 2004	32.53	32.53	32.17	32.33	1,833,753	-0.13(-0.41%)
Sep 22, 2004	32.83	32.83	32.38	32.47	2,715,678	-0.40(-1.22%)
Sep 21, 2004	32.95	33.21	32.83	32.87	1,896,912	-0.12(-0.37%)
Sep 20, 2004	33.10	33.21	32.79	32.99	2,555,478	-0.25(-0.75%)
Sep 17, 2004	33.12	33.44	33.10	33.24	2,553,175	+0.29(+0.87%)
Sep 16, 2004	32.78	33.10	32.77	32.95	1,255,617	+0.18(+0.54%)
Sep 15, 2004	32.81	32.88	32.60	32.78	2,212,872	-0.05(-0.15%)
Sep 14, 2004	32.83	32.94	32.72	32.83	1,716,152	+0.04(+0.13%)
Sep 13, 2004	33.01	33.06	32.77	32.78	2,346,263	-0.19(-0.57%)
Sep 10, 2004	32.93	32.97	32.72	32.97	1,552,991	+0.04(+0.11%)
Sep 09, 2004	33.14	33.23	32.87	32.93	1,941,650	-0.20(-0.61%)
Sep 08, 2004	33.07	33.24	33.01	33.14	2,010,072	+0.00(+0.00%)
Sep 07, 2004	33.27	33.45	33.00	33.14	2,675,711	-0.13(-0.38%)
Sep 03, 2004	33.27	33.43	33.23	33.26	1,869,773	-0.01(-0.02%)
Sep 02, 2004	33.03	33.43	32.92	33.27	2,998,085	+0.27(+0.83%)
Sep 01, 2004	32.80	33.08	32.72	33.00	1,987,703	+0.30(+0.91%)
Aug 31, 2004	32.66	32.79	32.50	32.70	2,436,397	+0.04(+0.11%)
Aug 30, 2004	32.22	32.85	32.22	32.66	2,665,349	+0.19(+0.60%)
Aug 27, 2004	32.44	32.53	32.26	32.47	1,943,459	+0.09(+0.28%)
Aug 26, 2004	32.80	32.83	32.18	32.38	5,780,049	-0.71(-2.13%)
Aug 25, 2004	32.90	33.72	32.84	33.08	2,664,362	+0.18(+0.54%)
Aug 24, 2004	32.95	33.04	32.76	32.90	2,025,040	+0.15(+0.45%)
Aug 23, 2004	32.94	33.06	32.73	32.76	1,680,789	-0.23(-0.70%)
Aug 20, 2004	32.86	33.02	32.74	32.99	1,616,315	+0.13(+0.39%)
Aug 19, 2004	32.68	32.93	32.56	32.86	2,132,772	+0.14(+0.43%)
Aug 18, 2004	32.68	33.00	32.66	32.72	3,355,494	-0.13(-0.41%)
Aug 17, 2004	32.90	33.21	32.80	32.86	2,504,490	-0.04(-0.11%)
Aug 16, 2004	32.21	32.95	32.17	32.89	3,164,207	+0.68(+2.11%)
Aug 13, 2004	31.79	32.25	31.72	32.21	1,937,538	+0.42(+1.32%)
Aug 12, 2004	32.16	32.23	31.65	31.79	2,727,027	-0.44(-1.36%)
Aug 11, 2004	32.16	32.61	32.07	32.23	2,456,792	-0.13(-0.39%)
Aug 10, 2004	32.06	32.36	31.93	32.36	4,119,654	+0.32(+0.99%)
Aug 09, 2004	32.16	32.48	31.84	32.04	3,237,564	-0.04(-0.11%)
Aug 06, 2004	32.22	32.62	31.99	32.08	3,272,762	-0.26(-0.79%)
Aug 05, 2004	32.83	32.93	32.32	32.33	1,958,920	-0.55(-1.66%)
Aug 04, 2004	32.68	33.00	32.54	32.88	1,857,109	+0.05(+0.15%)
Aug 03, 2004	32.83	33.01	32.71	32.83	3,263,880	+0.15(+0.46%)
Aug 02, 2004	32.24	32.80	32.05	32.68	2,752,192	+0.46(+1.43%)
Jul 30, 2004	32.36	32.48	31.97	32.22	1,417,955	-0.21(-0.64%)
Jul 29, 2004	32.50	32.67	32.22	32.42	2,438,699	+0.15(+0.45%)
Jul 28, 2004	31.86	32.35	31.80	32.28	2,425,048	+0.42(+1.32%)
Jul 27, 2004	31.16	31.96	31.13	31.86	4,561,768	+0.12(+0.38%)
Jul 26, 2004	32.21	32.38	31.53	31.74	4,267,190	-0.62(-1.92%)
Jul 23, 2004	32.31	32.53	32.12	32.36	2,278,992	-0.06(-0.19%)
Jul 22, 2004	32.80	32.99	32.11	32.42	5,408,660	-0.60(-1.80%)
Jul 21, 2004	33.46	33.73	33.01	33.01	3,797,608	-0.49(-1.45%)
Jul 20, 2004	33.07	33.51	33.04	33.50	3,949,585	+0.27(+0.82%)
Jul 19, 2004	33.26	33.46	33.12	33.23	3,149,404	-0.03(-0.09%)
Jul 16, 2004	32.82	33.45	32.66	33.26	6,391,738	+0.63(+1.92%)
Jul 15, 2004	32.81	32.98	32.59	32.63	2,991,671	-0.21(-0.63%)
Jul 14, 2004	33.01	33.20	32.66	32.84	3,376,382	-0.31(-0.94%)
Jul 13, 2004	32.83	33.17	32.74	33.15	2,903,511	+0.11(+0.33%)
Jul 12, 2004	32.59	33.07	32.56	33.04	5,041,876	+0.21(+0.65%)
Jul 09, 2004	32.41	32.93	32.38	32.83	3,317,171	+0.42(+1.29%)
Jul 08, 2004	32.25	32.81	32.14	32.41	5,754,226	+0.16(+0.49%)
Jul 07, 2004	31.50	32.30	31.48	32.25	7,314,125	+0.75(+2.39%)
Jul 06, 2004	31.19	31.54	31.10	31.49	2,557,452	+0.14(+0.45%)
Jul 02, 2004	31.27	31.49	31.04	31.35	1,587,038	+0.09(+0.27%)
Jul 01, 2004	31.37	31.59	31.14	31.27	2,752,850	-0.40(-1.25%)
Jun 30, 2004	31.25	31.67	31.25	31.66	3,068,482	+0.14(+0.44%)
Jun 29, 2004	30.82	31.61	30.73	31.52	3,040,356	+0.64(+2.09%)
Jun 28, 2004	31.55	31.69	30.87	30.88	3,011,244	-0.72(-2.27%)
Jun 25, 2004	31.80	31.92	31.50	31.60	4,148,931	-0.09(-0.27%)
Jun 24, 2004	31.29	31.79	31.18	31.68	2,905,156	+0.18(+0.58%)
Jun 23, 2004	30.92	31.62	30.86	31.50	3,425,561	+0.53(+1.71%)
Jun 22, 2004	30.64	31.03	30.59	30.97	3,087,725	+0.27(+0.87%)
Jun 21, 2004	30.75	30.84	30.63	30.70	2,229,320	-0.11(-0.36%)
Jun 18, 2004	30.28	30.82	30.28	30.81	3,680,336	+0.78(+2.59%)
Jun 17, 2004	30.70	30.70	30.03	30.03	3,823,102	-0.65(-2.12%)
Jun 16, 2004	30.25	30.70	30.24	30.69	2,301,032	+0.38(+1.26%)
Jun 15, 2004	30.58	30.95	30.26	30.30	4,677,231	-0.37(-1.21%)
Jun 14, 2004	31.04	31.13	30.66	30.67	3,791,851	-0.30(-0.98%)
Jun 10, 2004	30.58	31.04	30.47	30.98	3,686,092	+0.53(+1.74%)
Jun 09, 2004	30.70	30.79	30.43	30.45	3,209,603	-0.19(-0.62%)
Jun 08, 2004	30.36	30.66	30.17	30.64	3,817,016	+0.36(+1.18%)
Jun 07, 2004	30.10	30.38	30.02	30.28	2,225,866	+0.30(+1.01%)
Jun 04, 2004	30.14	30.25	29.88	29.97	2,230,471	-0.13(-0.42%)
Jun 03, 2004	30.38	30.38	30.01	30.10	2,465,838	-0.27(-0.90%)
Jun 02, 2004	30.03	30.39	29.88	30.38	2,427,515	+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.