Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	80.42	80.56	79.24	79.44	3,933,222	-0.60(-0.75%)
Jun 29, 2005	81.14	81.33	79.89	80.03	4,146,291	-0.91(-1.13%)
Jun 28, 2005	80.59	81.72	80.43	80.95	4,475,718	+0.59(+0.74%)
Jun 27, 2005	80.20	80.74	79.42	80.35	4,047,784	-0.37(-0.45%)
Jun 24, 2005	79.54	80.74	79.37	80.72	6,707,092	+1.28(+1.62%)
Jun 23, 2005	79.65	80.30	79.34	79.44	4,954,127	-0.35(-0.44%)
Jun 22, 2005	79.94	80.51	79.68	79.79	4,577,822	-0.13(-0.17%)
Jun 21, 2005	80.20	80.82	79.86	79.92	4,761,351	-0.47(-0.59%)
Jun 20, 2005	80.49	80.86	79.93	80.39	4,803,990	-0.43(-0.53%)
Jun 17, 2005	80.00	81.16	79.65	80.82	8,032,379	+0.90(+1.12%)
Jun 16, 2005	76.85	80.43	76.85	79.93	13,263,919	+2.69(+3.49%)
Jun 15, 2005	76.77	77.57	76.16	77.23	7,858,354	+0.69(+0.91%)
Jun 14, 2005	77.59	77.99	76.50	76.54	6,020,752	-0.75(-0.97%)
Jun 13, 2005	76.91	77.68	76.62	77.29	5,695,178	+0.16(+0.21%)
Jun 10, 2005	77.96	77.96	76.83	77.12	2,413,361	-0.70(-0.90%)
Jun 09, 2005	76.97	78.14	76.78	77.82	5,254,272	+1.25(+1.63%)
Jun 08, 2005	77.16	77.26	76.58	76.58	3,879,153	-0.04(-0.05%)
Jun 07, 2005	76.77	77.45	76.52	76.62	4,796,027	-0.02(-0.02%)
Jun 06, 2005	75.33	76.91	75.08	76.63	4,340,865	+0.87(+1.15%)
Jun 03, 2005	75.95	76.41	75.26	75.76	4,263,677	-0.29(-0.38%)
Jun 02, 2005	76.31	76.68	75.71	76.05	5,106,318	-0.76(-0.98%)
Jun 01, 2005	75.84	77.69	75.30	76.80	8,361,550	+0.89(+1.17%)
May 31, 2005	73.96	75.97	73.77	75.92	9,873,192	+1.56(+2.09%)
May 27, 2005	75.49	75.50	74.09	74.36	8,641,403	-0.86(-1.14%)
May 26, 2005	76.34	76.43	74.78	75.22	10,292,650	-0.51(-0.67%)
May 25, 2005	77.63	77.63	75.71	75.72	8,592,856	-1.81(-2.34%)
May 24, 2005	78.25	78.25	76.85	77.54	5,289,590	-0.86(-1.10%)
May 23, 2005	79.15	79.15	78.10	78.40	4,759,938	-0.30(-0.39%)
May 20, 2005	77.82	78.80	77.51	78.70	4,489,332	+0.75(+0.96%)
May 19, 2005	77.26	78.25	77.26	77.96	4,950,402	+0.42(+0.54%)
May 18, 2005	76.69	77.84	76.69	77.54	6,740,612	+0.96(+1.25%)
May 17, 2005	75.92	76.79	75.72	76.58	6,930,306	-0.05(-0.07%)
May 16, 2005	76.17	77.31	76.15	76.63	6,316,788	+0.47(+0.61%)
May 13, 2005	78.02	78.02	75.07	76.17	11,803,264	-1.87(-2.39%)
May 12, 2005	80.59	80.77	77.35	78.03	9,587,945	-2.75(-3.40%)
May 11, 2005	79.85	81.01	79.40	80.78	6,591,246	+1.28(+1.61%)
May 10, 2005	81.15	81.19	79.27	79.51	8,190,607	-2.64(-3.21%)
May 09, 2005	81.35	82.18	81.15	82.14	4,693,795	+0.64(+0.78%)
May 06, 2005	82.34	82.67	81.37	81.51	4,903,653	-0.48(-0.59%)
May 05, 2005	83.16	83.54	81.41	81.99	6,073,795	-0.76(-0.91%)
May 04, 2005	81.91	83.43	81.48	82.74	6,685,772	+1.48(+1.82%)
May 03, 2005	80.63	81.68	80.24	81.26	7,218,507	-0.07(-0.09%)
May 02, 2005	82.13	82.42	80.20	81.33	8,073,734	-1.81(-2.18%)
Apr 29, 2005	83.41	83.53	81.37	83.15	5,889,752	+0.44(+0.53%)
Apr 28, 2005	83.27	84.01	82.49	82.71	4,590,279	-1.19(-1.42%)
Apr 27, 2005	82.26	84.22	81.92	83.90	4,663,614	+1.59(+1.93%)
Apr 26, 2005	82.33	83.46	81.85	82.32	4,757,241	-0.02(-0.02%)
Apr 25, 2005	81.41	82.85	81.41	82.33	4,628,167	+1.21(+1.49%)
Apr 22, 2005	81.76	82.34	80.36	81.12	9,336,604	-0.72(-0.88%)
Apr 21, 2005	82.18	83.25	80.55	81.84	9,082,823	+0.61(+0.75%)
Apr 20, 2005	83.08	83.23	81.03	81.23	7,043,968	-1.84(-2.21%)
Apr 19, 2005	83.70	84.03	83.05	83.07	5,926,355	-0.51(-0.61%)
Apr 18, 2005	83.07	84.08	82.77	83.59	5,213,816	+0.67(+0.81%)
Apr 15, 2005	84.36	84.92	82.92	82.92	7,193,078	-1.56(-1.84%)
Apr 14, 2005	85.77	85.96	84.43	84.47	5,587,552	-1.18(-1.38%)
Apr 13, 2005	87.03	87.21	85.44	85.66	6,017,156	-1.36(-1.57%)
Apr 12, 2005	86.86	87.57	85.76	87.02	7,619,599	-0.26(-0.29%)
Apr 11, 2005	88.33	88.62	87.15	87.28	4,635,102	-0.65(-0.74%)
Apr 08, 2005	88.18	88.96	87.81	87.93	4,882,205	-0.47(-0.53%)
Apr 07, 2005	87.60	88.71	87.36	88.40	6,082,400	+0.80(+0.92%)
Apr 06, 2005	86.39	87.70	86.26	87.60	6,780,041	+1.49(+1.73%)
Apr 05, 2005	86.39	87.13	86.00	86.11	6,076,107	-0.32(-0.37%)
Apr 04, 2005	84.99	86.68	84.54	86.43	7,917,690	+1.32(+1.56%)
Apr 01, 2005	86.22	86.47	84.33	85.10	7,228,011	-0.54(-0.63%)
Mar 31, 2005	85.65	85.85	84.92	85.64	4,868,591	+0.15(+0.17%)
Mar 30, 2005	84.24	85.57	84.24	85.49	5,223,191	+1.05(+1.24%)
Mar 29, 2005	85.40	86.14	84.38	84.44	4,927,541	-0.96(-1.12%)
Mar 28, 2005	84.83	85.64	84.52	85.40	3,266,276	+1.00(+1.18%)
Mar 24, 2005	84.70	85.26	84.38	84.40	3,746,097	+0.26(+0.31%)
Mar 23, 2005	83.78	84.81	83.70	84.14	5,717,011	+0.05(+0.06%)
Mar 22, 2005	85.45	86.42	83.83	84.08	7,304,556	-1.25(-1.47%)
Mar 21, 2005	85.73	86.30	85.34	85.34	5,066,119	-0.30(-0.35%)
Mar 18, 2005	85.42	86.19	85.31	85.63	9,730,633	-0.05(-0.05%)
Mar 17, 2005	85.63	86.61	84.44	85.68	7,128,990	+0.05(+0.06%)
Mar 16, 2005	86.07	86.10	84.56	85.63	4,064,993	-0.44(-0.52%)
Mar 15, 2005	86.97	87.13	85.98	86.07	3,964,945	+0.42(+0.49%)
Mar 14, 2005	85.50	86.23	84.92	85.65	3,468,813	+0.35(+0.41%)
Mar 11, 2005	86.69	86.86	84.80	85.30	3,861,686	-1.39(-1.60%)
Mar 10, 2005	86.78	87.21	86.29	86.68	3,121,919	+0.36(+0.41%)
Mar 09, 2005	87.60	87.60	86.29	86.33	3,502,077	-1.37(-1.56%)
Mar 08, 2005	87.83	88.12	87.28	87.70	3,470,996	-0.13(-0.15%)
Mar 07, 2005	87.17	88.08	86.84	87.83	3,267,432	+0.99(+1.14%)
Mar 04, 2005	85.80	87.85	85.67	86.84	3,986,008	+1.65(+1.94%)
Mar 03, 2005	85.96	86.32	84.87	85.19	2,651,345	-0.25(-0.29%)
Mar 02, 2005	85.06	86.68	85.04	85.44	2,862,872	-0.23(-0.26%)
Mar 01, 2005	84.39	86.24	84.39	85.66	3,277,578	+0.95(+1.12%)
Feb 28, 2005	85.65	85.73	84.36	84.71	3,403,441	-1.01(-1.18%)
Feb 25, 2005	84.66	85.84	84.50	85.73	2,906,025	+1.25(+1.47%)
Feb 24, 2005	84.60	85.03	84.19	84.48	2,563,369	-0.47(-0.56%)
Feb 23, 2005	84.57	85.19	84.22	84.96	3,549,982	+0.97(+1.16%)
Feb 22, 2005	84.13	85.07	83.72	83.98	3,236,223	-0.89(-1.05%)
Feb 18, 2005	86.15	86.27	84.56	84.87	4,374,386	-1.25(-1.45%)
Feb 17, 2005	87.67	87.84	86.07	86.12	3,017,375	-1.30(-1.49%)
Feb 16, 2005	87.48	87.69	86.90	87.42	2,869,037	-0.34(-0.39%)
Feb 15, 2005	87.60	88.13	87.40	87.76	3,158,137	+0.58(+0.66%)
Feb 14, 2005	87.81	88.28	86.96	87.18	2,925,290	-0.62(-0.71%)
Feb 11, 2005	87.81	88.71	87.26	87.81	5,087,053	+0.00(+0.00%)
Feb 10, 2005	87.05	87.97	87.01	87.81	4,605,434	+1.03(+1.18%)
Feb 09, 2005	86.84	88.26	86.70	86.78	5,894,761	-0.08(-0.09%)
Feb 08, 2005	85.63	87.15	85.58	86.86	5,422,903	+1.53(+1.79%)
Feb 07, 2005	85.66	85.81	85.13	85.33	3,480,244	-0.33(-0.39%)
Feb 04, 2005	84.67	85.91	84.64	85.66	4,788,064	+1.00(+1.18%)
Feb 03, 2005	84.40	84.82	84.25	84.67	3,767,160	+0.12(+0.14%)
Feb 02, 2005	84.21	84.85	84.08	84.55	3,680,083	+0.15(+0.18%)
Feb 01, 2005	83.82	84.82	83.55	84.40	4,355,635	+0.43(+0.51%)
Jan 31, 2005	83.61	84.07	83.43	83.97	4,914,441	+1.35(+1.63%)
Jan 28, 2005	81.48	83.09	80.98	82.63	7,518,652	+1.65(+2.04%)
Jan 27, 2005	80.49	81.24	80.21	80.98	4,468,269	+0.58(+0.72%)
Jan 26, 2005	80.34	80.60	79.26	80.40	4,892,094	+0.31(+0.39%)
Jan 25, 2005	81.05	81.52	79.89	80.09	4,323,527	-0.30(-0.37%)
Jan 24, 2005	80.46	81.40	80.23	80.39	5,002,931	-0.07(-0.09%)
Jan 21, 2005	80.35	81.40	80.03	80.46	5,912,356	-0.05(-0.07%)
Jan 20, 2005	80.59	80.80	80.10	80.51	4,176,729	-0.51(-0.63%)
Jan 19, 2005	81.23	81.54	80.83	81.02	4,586,812	-0.73(-0.90%)
Jan 18, 2005	80.67	81.90	80.63	81.76	4,141,667	+0.61(+0.75%)
Jan 14, 2005	80.28	81.25	80.15	81.15	3,589,025	+1.00(+1.24%)
Jan 13, 2005	80.04	80.95	80.03	80.15	4,182,123	-0.26(-0.32%)
Jan 12, 2005	81.05	81.18	79.74	80.41	5,106,190	-0.70(-0.86%)
Jan 11, 2005	81.02	81.51	80.51	81.11	4,023,381	-0.63(-0.77%)
Jan 10, 2005	81.19	82.09	81.19	81.74	3,454,172	+0.16(+0.19%)
Jan 07, 2005	81.93	82.11	81.29	81.58	3,949,276	-0.35(-0.43%)
Jan 06, 2005	80.95	81.95	80.91	81.93	4,610,829	+1.11(+1.38%)
Jan 05, 2005	80.78	81.74	80.65	80.82	4,686,860	-0.37(-0.45%)
Jan 04, 2005	81.60	81.91	80.91	81.19	6,619,630	-0.53(-0.65%)
Jan 03, 2005	81.68	81.95	81.24	81.72	5,444,351	+0.71(+0.87%)
Dec 31, 2004	81.69	81.76	81.01	81.01	1,910,294	-0.69(-0.84%)
Dec 30, 2004	81.68	82.21	81.58	81.69	2,092,153	+0.21(+0.26%)
Dec 29, 2004	81.68	81.88	81.23	81.48	2,039,624	-0.39(-0.48%)
Dec 28, 2004	81.13	81.92	81.13	81.87	2,320,119	+0.74(+0.91%)
Dec 27, 2004	81.72	81.79	80.82	81.13	2,204,788	-0.12(-0.14%)
Dec 23, 2004	81.48	82.07	81.25	81.25	2,583,790	-0.04(-0.05%)
Dec 22, 2004	81.33	82.14	81.16	81.29	4,518,486	-0.47(-0.58%)
Dec 21, 2004	80.98	81.90	78.20	81.76	6,744,080	+0.95(+1.18%)
Dec 20, 2004	80.79	81.78	80.25	80.81	6,213,015	+0.03(+0.04%)
Dec 17, 2004	81.05	82.21	80.20	80.78	10,128,771	-1.28(-1.57%)
Dec 16, 2004	82.81	83.31	81.52	82.07	10,537,184	-3.00(-3.52%)
Dec 15, 2004	85.38	85.97	84.61	85.06	6,204,025	-0.49(-0.57%)
Dec 14, 2004	86.00	86.00	85.38	85.56	5,367,420	-0.44(-0.52%)
Dec 13, 2004	85.61	86.33	85.21	86.00	5,398,115	+0.82(+0.96%)
Dec 10, 2004	84.48	85.59	83.50	85.18	5,007,169	+1.49(+1.78%)
Dec 09, 2004	83.07	83.95	82.68	83.69	3,315,594	+0.63(+0.76%)
Dec 08, 2004	82.95	83.84	82.53	83.06	3,902,913	+0.46(+0.56%)
Dec 07, 2004	83.87	83.93	82.60	82.60	2,928,758	-0.84(-1.01%)
Dec 06, 2004	83.35	83.88	82.81	83.45	3,005,560	+0.55(+0.66%)
Dec 03, 2004	83.00	83.38	82.15	82.90	3,504,646	-0.10(-0.12%)
Dec 02, 2004	82.55	83.67	82.43	83.00	4,514,119	+0.47(+0.57%)
Dec 01, 2004	81.95	82.65	81.72	82.53	4,063,838	+0.97(+1.18%)
Nov 30, 2004	81.41	82.00	81.40	81.57	3,809,928	-0.25(-0.30%)
Nov 29, 2004	82.09	82.21	81.37	81.82	3,701,275	+0.19(+0.23%)
Nov 26, 2004	81.72	82.07	81.62	81.63	1,022,573	-0.12(-0.15%)
Nov 24, 2004	81.05	81.93	81.05	81.76	3,117,809	+0.93(+1.15%)
Nov 23, 2004	80.78	81.03	80.26	80.83	3,375,572	+0.30(+0.38%)
Nov 22, 2004	80.00	80.90	79.53	80.53	3,010,954	+0.30(+0.37%)
Nov 19, 2004	81.58	81.58	79.35	80.23	4,597,086	-1.39(-1.71%)
Nov 18, 2004	81.68	81.74	81.07	81.62	2,680,114	+0.09(+0.11%)
Nov 17, 2004	81.02	82.07	80.93	81.53	4,708,437	+0.77(+0.95%)
Nov 16, 2004	81.47	81.47	80.53	80.76	4,744,911	-0.70(-0.86%)
Nov 15, 2004	81.64	81.83	80.70	81.46	4,205,113	-0.03(-0.04%)
Nov 12, 2004	80.55	81.68	80.41	81.49	5,696,077	+1.29(+1.61%)
Nov 11, 2004	78.84	80.43	78.80	80.20	5,093,732	+1.75(+2.23%)
Nov 10, 2004	78.57	78.90	78.16	78.45	3,354,637	-0.09(-0.12%)
Nov 09, 2004	78.03	78.86	77.78	78.54	3,630,123	+0.51(+0.66%)
Nov 08, 2004	78.17	78.49	77.69	78.03	3,633,591	-0.50(-0.63%)
Nov 05, 2004	78.25	79.22	77.36	78.52	6,553,744	+0.66(+0.85%)
Nov 04, 2004	77.37	78.29	76.66	77.86	5,634,943	+0.49(+0.63%)
Nov 03, 2004	77.87	78.25	76.83	77.37	5,566,104	+0.64(+0.83%)
Nov 02, 2004	76.97	77.65	76.69	76.73	5,484,165	+0.18(+0.23%)
Nov 01, 2004	76.46	77.01	76.15	76.55	3,249,195	-0.05(-0.06%)
Oct 29, 2004	75.86	76.66	75.86	76.60	4,960,933	+0.74(+0.98%)
Oct 28, 2004	74.83	76.41	74.59	75.86	6,835,010	+1.04(+1.38%)
Oct 27, 2004	72.63	74.98	72.41	74.83	5,934,832	+1.82(+2.50%)
Oct 26, 2004	72.26	73.80	72.26	73.00	4,424,988	+1.04(+1.45%)
Oct 25, 2004	71.44	72.19	70.94	71.96	3,878,125	-0.22(-0.30%)
Oct 22, 2004	72.43	72.99	71.64	72.18	4,515,789	-0.60(-0.82%)
Oct 21, 2004	71.63	73.07	71.62	72.78	5,167,580	+0.88(+1.22%)
Oct 20, 2004	71.72	72.17	70.65	71.90	5,053,404	-0.56(-0.77%)
Oct 19, 2004	73.39	73.97	72.10	72.46	5,322,983	-0.93(-1.26%)
Oct 18, 2004	73.32	73.54	72.48	73.39	3,303,521	+0.07(+0.10%)
Oct 15, 2004	72.96	73.44	72.48	73.32	4,094,790	+0.96(+1.32%)
Oct 14, 2004	73.19	73.32	71.94	72.36	5,028,103	-1.39(-1.89%)
Oct 13, 2004	73.97	74.16	73.34	73.75	3,756,500	+0.10(+0.14%)
Oct 12, 2004	72.61	73.81	72.60	73.65	3,356,050	+0.35(+0.48%)
Oct 11, 2004	73.81	73.90	73.22	73.30	2,086,630	-0.08(-0.11%)
Oct 08, 2004	73.85	74.36	73.12	73.38	3,890,711	-0.47(-0.64%)
Oct 07, 2004	73.97	74.30	73.47	73.85	3,537,909	-0.53(-0.71%)
Oct 06, 2004	73.25	74.48	73.00	74.38	4,424,731	+1.14(+1.55%)
Oct 05, 2004	73.93	74.05	73.03	73.25	5,098,484	-0.62(-0.84%)
Oct 04, 2004	73.81	74.32	73.53	73.87	4,675,687	+0.74(+1.01%)
Oct 01, 2004	72.77	73.73	72.68	73.13	4,090,294	+0.53(+0.73%)
Sep 30, 2004	72.68	72.86	71.98	72.60	3,495,527	-0.03(-0.04%)
Sep 29, 2004	72.46	72.78	71.94	72.63	3,860,530	+0.17(+0.24%)
Sep 28, 2004	72.22	72.60	71.45	72.46	3,604,566	+0.24(+0.33%)
Sep 27, 2004	72.79	72.79	71.73	72.22	4,385,559	-0.57(-0.78%)
Sep 24, 2004	72.93	73.01	72.29	72.79	3,357,334	+0.32(+0.44%)
Sep 23, 2004	72.02	72.91	72.02	72.47	5,540,674	-0.25(-0.34%)
Sep 22, 2004	72.47	73.33	72.02	72.72	8,296,178	-1.18(-1.59%)
Sep 21, 2004	72.41	73.94	72.22	73.89	7,867,216	+2.51(+3.51%)
Sep 20, 2004	70.85	71.73	70.83	71.38	3,875,813	-0.29(-0.40%)
Sep 17, 2004	72.64	72.77	71.49	71.67	3,712,833	-0.86(-1.19%)
Sep 16, 2004	72.14	72.89	71.94	72.54	3,244,700	+0.58(+0.81%)
Sep 15, 2004	73.19	73.20	71.95	71.95	3,554,991	-1.32(-1.80%)
Sep 14, 2004	72.63	73.39	72.33	73.27	3,724,649	+0.39(+0.53%)
Sep 13, 2004	72.72	72.88	72.23	72.88	3,799,140	+0.37(+0.50%)
Sep 10, 2004	71.53	72.59	71.40	72.51	3,655,296	+0.98(+1.37%)
Sep 09, 2004	71.71	71.76	70.55	71.53	3,957,239	+0.33(+0.47%)
Sep 08, 2004	71.86	72.06	71.14	71.20	3,589,282	-0.62(-0.86%)
Sep 07, 2004	71.01	72.24	70.90	71.81	5,013,077	+1.58(+2.25%)
Sep 03, 2004	70.90	71.42	70.08	70.23	2,334,504	-0.67(-0.94%)
Sep 02, 2004	69.45	71.09	69.21	70.90	3,032,916	+1.46(+2.10%)
Sep 01, 2004	69.96	70.47	69.26	69.45	2,458,055	-0.36(-0.51%)
Aug 31, 2004	69.73	69.93	68.88	69.80	3,087,371	+0.39(+0.56%)
Aug 30, 2004	70.26	70.35	69.31	69.41	2,346,576	-1.04(-1.47%)
Aug 27, 2004	70.95	71.01	70.21	70.45	2,109,363	-0.50(-0.70%)
Aug 26, 2004	70.02	71.30	69.89	70.95	4,323,013	+0.85(+1.21%)
Aug 25, 2004	68.35	70.27	68.18	70.10	5,271,353	+1.95(+2.86%)
Aug 24, 2004	68.64	68.81	68.10	68.15	3,045,502	+0.02(+0.03%)
Aug 23, 2004	68.37	68.78	67.96	68.13	5,368,704	-0.24(-0.35%)
Aug 20, 2004	67.43	68.57	67.26	68.37	3,404,983	+0.94(+1.40%)
Aug 19, 2004	67.98	68.28	66.92	67.43	3,448,906	-0.65(-0.96%)
Aug 18, 2004	67.20	68.13	67.01	68.08	3,827,908	+0.82(+1.22%)
Aug 17, 2004	67.42	67.93	67.15	67.27	4,010,410	+0.44(+0.66%)
Aug 16, 2004	65.60	67.19	65.60	66.82	3,840,238	+1.22(+1.86%)
Aug 13, 2004	65.30	65.60	64.85	65.60	3,257,543	+0.30(+0.46%)
Aug 12, 2004	65.91	66.34	64.94	65.30	6,218,923	-0.62(-0.93%)
Aug 11, 2004	66.03	66.65	65.54	65.91	5,124,042	-0.51(-0.77%)
Aug 10, 2004	65.95	66.60	65.61	66.42	7,003,769	+0.59(+0.90%)
Aug 09, 2004	65.83	66.34	65.43	65.83	3,747,638	+0.00(+0.00%)
Aug 06, 2004	66.18	67.08	65.56	65.83	6,505,839	-0.97(-1.46%)
Aug 05, 2004	68.60	68.60	66.72	66.81	4,113,797	-1.44(-2.11%)
Aug 04, 2004	68.01	68.87	67.55	68.25	4,443,739	-0.02(-0.03%)
Aug 03, 2004	68.83	69.34	68.11	68.27	3,502,077	-0.59(-0.86%)
Aug 02, 2004	68.35	69.02	68.00	68.86	3,879,153	+0.19(+0.28%)
Jul 30, 2004	69.34	69.58	68.29	68.67	4,787,551	-1.17(-1.67%)
Jul 29, 2004	69.80	70.12	69.36	69.83	4,609,030	+0.76(+1.10%)
Jul 28, 2004	68.73	69.53	68.00	69.07	5,488,531	-0.06(-0.09%)
Jul 27, 2004	67.76	69.28	67.76	69.13	5,306,672	+1.37(+2.02%)
Jul 26, 2004	68.30	68.67	67.45	67.76	4,887,342	-0.40(-0.59%)
Jul 23, 2004	67.59	68.67	67.59	68.17	3,977,018	-0.16(-0.24%)
Jul 22, 2004	67.76	68.91	66.74	68.33	6,271,837	+0.26(+0.39%)
Jul 21, 2004	69.84	70.62	68.05	68.07	5,824,894	-1.78(-2.54%)
Jul 20, 2004	67.93	69.96	67.90	69.84	5,319,387	+1.71(+2.51%)
Jul 19, 2004	68.13	68.62	67.48	68.13	4,249,293	+0.19(+0.29%)
Jul 16, 2004	69.71	69.75	67.86	67.93	4,575,253	-0.84(-1.22%)
Jul 15, 2004	70.23	70.24	68.60	68.78	5,008,453	-1.21(-1.74%)
Jul 14, 2004	69.73	71.23	69.72	69.99	4,429,098	-0.37(-0.52%)
Jul 13, 2004	70.08	70.74	69.45	70.36	4,808,485	-0.23(-0.33%)
Jul 12, 2004	70.12	70.70	69.14	70.59	4,508,212	+0.47(+0.68%)
Jul 09, 2004	70.62	70.84	70.08	70.12	3,235,453	+0.04(+0.06%)
Jul 08, 2004	70.00	71.03	69.94	70.08	4,486,378	-0.44(-0.63%)
Jul 07, 2004	71.32	71.48	70.40	70.52	5,781,869	-1.27(-1.77%)
Jul 06, 2004	72.11	72.38	71.55	71.79	3,343,977	-1.10(-1.51%)
Jul 02, 2004	73.07	73.17	72.02	72.89	4,277,548	-0.03(-0.04%)

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.