Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	19.96	20.10	19.53	19.58	1,427,912	-0.47(-2.33%)
Jun 29, 2005	20.28	20.50	19.97	20.05	851,563	-0.21(-1.02%)
Jun 28, 2005	20.09	20.34	19.84	20.26	833,638	+0.22(+1.10%)
Jun 27, 2005	19.98	20.23	19.80	20.04	766,903	+0.12(+0.58%)
Jun 24, 2005	20.31	20.31	19.92	19.92	1,151,320	-0.45(-2.21%)
Jun 23, 2005	20.92	20.93	20.31	20.37	1,393,442	-0.54(-2.58%)
Jun 22, 2005	20.82	21.06	20.80	20.91	1,878,789	+0.14(+0.68%)
Jun 21, 2005	20.02	20.85	19.98	20.77	2,191,231	+0.68(+3.38%)
Jun 20, 2005	20.38	20.38	19.90	20.09	1,929,805	-0.44(-2.12%)
Jun 17, 2005	19.94	20.84	19.76	20.52	3,252,652	+1.21(+6.25%)
Jun 16, 2005	18.85	19.34	18.71	19.32	1,803,781	+0.54(+2.88%)
Jun 15, 2005	19.06	19.09	18.73	18.78	1,044,047	-0.33(-1.71%)
Jun 14, 2005	19.22	19.28	19.08	19.10	1,260,523	-0.18(-0.94%)
Jun 13, 2005	19.29	19.43	19.22	19.28	608,338	-0.05(-0.24%)
Jun 10, 2005	19.52	19.63	19.23	19.33	683,346	-0.19(-0.97%)
Jun 09, 2005	19.63	19.73	19.38	19.52	911,680	-0.11(-0.54%)
Jun 08, 2005	20.16	20.16	19.62	19.63	697,962	-0.30(-1.53%)
Jun 07, 2005	20.13	20.18	19.68	19.93	2,246,660	+0.71(+3.70%)
Jun 06, 2005	19.04	19.24	19.01	19.22	1,363,108	+0.17(+0.88%)
Jun 03, 2005	18.97	19.20	18.87	19.05	978,966	+0.11(+0.55%)
Jun 02, 2005	18.87	19.08	18.84	18.95	627,641	+0.04(+0.23%)
Jun 01, 2005	19.04	19.16	18.74	18.90	1,553,386	-0.12(-0.65%)
May 31, 2005	19.16	19.22	19.03	19.03	1,826,118	-0.19(-1.00%)
May 27, 2005	19.53	19.53	19.12	19.22	996,615	-0.15(-0.77%)
May 26, 2005	19.13	19.50	19.12	19.37	1,238,186	+0.32(+1.68%)
May 25, 2005	19.51	19.51	18.87	19.05	2,166,964	-0.47(-2.41%)
May 24, 2005	19.96	19.96	19.40	19.52	1,649,076	-0.37(-1.84%)
May 23, 2005	19.96	20.07	19.77	19.89	1,073,830	-0.19(-0.94%)
May 20, 2005	20.19	20.19	19.85	20.07	1,052,596	-0.14(-0.68%)
May 19, 2005	20.32	20.45	20.00	20.21	881,897	-0.08(-0.39%)
May 18, 2005	19.73	20.41	19.61	20.29	1,661,761	+0.53(+2.66%)
May 17, 2005	19.22	19.93	19.22	19.77	1,709,193	+0.28(+1.43%)
May 16, 2005	19.27	19.49	18.95	19.49	2,921,733	+0.16(+0.83%)
May 13, 2005	19.23	19.64	19.20	19.33	2,152,899	-0.11(-0.56%)
May 12, 2005	19.62	19.89	19.36	19.44	4,375,292	-0.86(-4.25%)
May 11, 2005	20.58	20.71	19.89	20.30	2,539,247	-0.24(-1.18%)
May 10, 2005	21.14	21.25	20.48	20.54	5,768,183	-0.63(-2.98%)
May 09, 2005	21.09	21.18	20.97	21.17	605,580	-0.05(-0.22%)
May 06, 2005	21.27	21.44	21.09	21.22	810,198	+0.03(+0.12%)
May 05, 2005	20.97	21.29	20.96	21.20	1,151,596	+0.15(+0.69%)
May 04, 2005	21.07	21.09	20.67	21.05	2,626,664	-0.04(-0.17%)
May 03, 2005	20.92	21.21	20.85	21.09	1,309,609	+0.08(+0.40%)
May 02, 2005	20.89	21.07	20.81	21.00	882,724	+0.13(+0.63%)
Apr 29, 2005	20.83	20.93	20.56	20.87	1,481,135	+0.13(+0.61%)
Apr 28, 2005	20.91	20.98	20.67	20.75	2,099,125	-0.29(-1.36%)
Apr 27, 2005	21.03	21.18	20.88	21.03	1,538,219	+0.01(+0.03%)
Apr 26, 2005	21.44	21.66	20.96	21.03	2,487,127	-0.59(-2.75%)
Apr 25, 2005	21.05	21.80	21.03	21.62	2,221,565	+0.63(+2.99%)
Apr 22, 2005	21.51	21.51	20.86	20.99	1,658,728	-0.47(-2.20%)
Apr 21, 2005	21.07	21.55	21.04	21.46	1,588,684	+0.60(+2.89%)
Apr 20, 2005	22.00	22.00	20.85	20.86	2,158,139	-1.14(-5.19%)
Apr 19, 2005	21.30	22.32	21.24	22.00	3,202,187	+0.97(+4.62%)
Apr 18, 2005	20.88	21.36	20.81	21.03	3,506,356	+0.17(+0.82%)
Apr 15, 2005	22.19	22.25	20.74	20.86	5,694,002	-0.78(-3.59%)
Apr 14, 2005	23.48	23.48	21.51	21.64	10,458,676	-1.35(-5.88%)
Apr 13, 2005	23.40	23.44	22.71	22.99	8,061,999	-1.12(-4.66%)
Apr 12, 2005	23.75	24.27	23.49	24.11	1,957,933	+0.40(+1.68%)
Apr 11, 2005	23.98	24.04	23.66	23.72	1,850,661	-0.18(-0.76%)
Apr 08, 2005	24.45	24.45	23.68	23.90	3,417,835	-0.55(-2.25%)
Apr 07, 2005	24.96	24.96	24.12	24.45	2,687,884	-0.51(-2.05%)
Apr 06, 2005	25.21	25.31	24.96	24.96	975,381	-0.16(-0.64%)
Apr 05, 2005	24.97	25.19	24.89	25.12	1,605,229	+0.24(+0.95%)
Apr 04, 2005	25.64	25.65	24.51	24.88	2,559,378	-0.76(-2.97%)
Apr 01, 2005	25.47	25.82	25.40	25.64	742,084	+0.18(+0.70%)
Mar 31, 2005	25.34	25.56	25.09	25.47	2,007,295	-0.01(-0.04%)
Mar 30, 2005	25.61	25.66	25.12	25.48	1,228,534	-0.13(-0.52%)
Mar 29, 2005	26.08	26.24	25.58	25.61	1,267,417	-0.47(-1.79%)
Mar 28, 2005	26.17	26.42	26.08	26.08	631,226	-0.10(-0.39%)
Mar 24, 2005	25.93	26.33	25.93	26.18	655,494	+0.32(+1.22%)
Mar 23, 2005	25.63	25.92	25.30	25.87	932,638	+0.24(+0.93%)
Mar 22, 2005	26.19	26.26	25.56	25.63	1,449,146	-0.74(-2.81%)
Mar 21, 2005	26.73	26.73	26.26	26.37	1,010,679	-0.37(-1.38%)
Mar 18, 2005	26.40	26.74	26.29	26.74	1,067,487	+0.37(+1.40%)
Mar 17, 2005	26.22	26.52	25.93	26.37	680,037	+0.15(+0.57%)
Mar 16, 2005	26.76	26.76	26.19	26.22	789,791	-0.56(-2.10%)
Mar 15, 2005	26.64	26.90	26.61	26.78	524,505	+0.14(+0.53%)
Mar 14, 2005	26.03	26.81	26.03	26.64	941,738	+0.61(+2.35%)
Mar 11, 2005	25.87	26.28	25.78	26.03	562,561	+0.18(+0.70%)
Mar 10, 2005	25.93	26.43	25.83	25.84	822,332	-0.10(-0.38%)
Mar 09, 2005	26.06	26.21	25.86	25.94	854,045	-0.12(-0.45%)
Mar 08, 2005	26.64	26.64	26.01	26.06	821,229	-0.60(-2.24%)
Mar 07, 2005	26.53	26.76	26.34	26.66	810,198	+0.17(+0.63%)
Mar 04, 2005	26.42	26.55	26.21	26.49	794,204	+0.17(+0.66%)
Mar 03, 2005	26.34	26.45	26.09	26.32	955,251	-0.04(-0.15%)
Mar 02, 2005	26.00	26.52	25.84	26.36	1,305,748	+0.36(+1.37%)
Mar 01, 2005	25.33	26.10	25.33	26.00	1,274,587	+0.69(+2.74%)
Feb 28, 2005	25.38	25.70	25.03	25.31	1,694,853	-0.69(-2.64%)
Feb 25, 2005	25.76	26.16	25.57	25.99	1,266,865	+0.08(+0.29%)
Feb 24, 2005	25.77	26.09	25.70	25.92	1,036,601	+0.39(+1.53%)
Feb 23, 2005	25.06	25.60	25.00	25.53	1,111,885	+0.51(+2.04%)
Feb 22, 2005	25.44	25.48	25.00	25.01	859,560	-0.42(-1.67%)
Feb 18, 2005	25.37	25.57	25.35	25.44	607,511	-0.00(-0.01%)
Feb 17, 2005	25.53	25.71	25.21	25.44	877,761	+0.09(+0.34%)
Feb 16, 2005	25.37	25.64	25.22	25.35	380,280	-0.05(-0.19%)
Feb 15, 2005	25.37	25.47	25.17	25.40	495,550	-0.09(-0.37%)
Feb 14, 2005	24.92	25.61	24.92	25.50	1,028,880	+0.58(+2.34%)
Feb 11, 2005	24.95	25.05	24.69	24.91	567,525	-0.02(-0.07%)
Feb 10, 2005	25.11	25.19	24.89	24.93	649,151	-0.19(-0.75%)
Feb 09, 2005	25.37	25.47	25.04	25.12	501,341	-0.12(-0.47%)
Feb 08, 2005	25.28	25.57	25.01	25.24	1,338,013	-0.13(-0.50%)
Feb 07, 2005	25.66	25.75	25.29	25.37	567,249	-0.25(-0.99%)
Feb 04, 2005	25.15	25.64	25.08	25.62	496,653	+0.47(+1.87%)
Feb 03, 2005	25.34	25.45	25.04	25.15	933,465	-0.30(-1.17%)
Feb 02, 2005	25.26	25.62	25.25	25.45	1,116,022	+0.24(+0.95%)
Feb 01, 2005	24.69	25.35	24.60	25.21	1,501,266	+0.73(+2.98%)
Jan 31, 2005	24.01	24.53	24.01	24.48	1,249,216	+0.47(+1.95%)
Jan 28, 2005	23.49	24.22	23.44	24.01	1,794,405	+0.49(+2.08%)
Jan 27, 2005	23.21	23.75	23.19	23.52	2,415,152	+0.69(+3.03%)
Jan 26, 2005	22.76	22.95	22.56	22.83	1,268,244	+0.12(+0.53%)
Jan 25, 2005	22.88	23.13	22.69	22.71	920,780	-0.19(-0.81%)
Jan 24, 2005	23.03	23.20	22.89	22.89	714,232	-0.13(-0.55%)
Jan 21, 2005	22.83	23.29	22.75	23.02	1,343,804	+0.21(+0.92%)
Jan 20, 2005	23.49	23.50	22.61	22.81	1,794,405	-0.69(-2.92%)
Jan 19, 2005	23.57	23.64	23.43	23.49	463,561	+0.01(+0.03%)
Jan 18, 2005	23.59	23.59	23.40	23.49	747,048	-0.07(-0.28%)
Jan 14, 2005	23.55	23.66	23.49	23.55	703,201	+0.00(+0.00%)
Jan 13, 2005	23.26	23.82	23.25	23.55	1,026,122	+0.29(+1.26%)
Jan 12, 2005	23.22	23.42	23.15	23.26	696,307	+0.05(+0.22%)
Jan 11, 2005	23.04	23.21	22.99	23.21	823,711	+0.08(+0.33%)
Jan 10, 2005	22.97	23.19	22.96	23.13	653,563	+0.24(+1.05%)
Jan 07, 2005	23.23	23.27	22.81	22.89	568,628	-0.26(-1.14%)
Jan 06, 2005	23.30	23.50	23.09	23.16	806,337	-0.14(-0.62%)
Jan 05, 2005	23.64	23.64	23.28	23.30	1,228,534	-0.26(-1.12%)
Jan 04, 2005	24.22	24.22	23.49	23.57	921,883	-0.62(-2.55%)
Jan 03, 2005	24.67	24.79	24.13	24.18	930,432	-0.48(-1.96%)
Dec 31, 2004	24.95	25.17	24.66	24.67	483,692	-0.32(-1.28%)
Dec 30, 2004	24.94	25.06	24.79	24.98	394,344	-0.01(-0.04%)
Dec 29, 2004	24.77	25.00	24.72	25.00	494,723	+0.25(+1.00%)
Dec 28, 2004	24.39	24.79	24.38	24.75	520,644	+0.36(+1.47%)
Dec 27, 2004	24.51	24.57	24.29	24.39	407,305	-0.15(-0.61%)
Dec 23, 2004	24.48	24.69	24.44	24.54	288,450	+0.12(+0.48%)
Dec 22, 2004	24.22	24.64	24.17	24.42	680,864	+0.22(+0.93%)
Dec 21, 2004	24.19	24.21	23.97	24.20	447,567	+0.00(+0.00%)
Dec 20, 2004	23.95	24.36	23.86	24.20	453,082	+0.14(+0.59%)
Dec 17, 2004	24.07	24.13	23.93	24.06	508,511	-0.10(-0.42%)
Dec 16, 2004	24.04	24.32	23.97	24.16	670,109	+0.01(+0.06%)
Dec 15, 2004	24.15	24.42	24.03	24.14	837,775	+0.01(+0.06%)
Dec 14, 2004	24.36	24.36	24.11	24.13	925,468	-0.14(-0.58%)
Dec 13, 2004	24.05	24.40	24.05	24.27	637,017	+0.22(+0.90%)
Dec 10, 2004	24.21	24.34	23.97	24.05	522,023	-0.16(-0.66%)
Dec 09, 2004	24.10	24.22	23.79	24.21	789,791	+0.10(+0.41%)
Dec 08, 2004	24.01	24.21	24.00	24.11	699,065	+0.12(+0.48%)
Dec 07, 2004	24.13	24.30	23.96	24.00	675,073	-0.07(-0.30%)
Dec 06, 2004	24.18	24.23	23.92	24.07	1,019,504	-0.19(-0.78%)
Dec 03, 2004	24.13	24.38	24.13	24.26	510,717	+0.16(+0.68%)
Dec 02, 2004	24.03	24.29	23.93	24.10	467,146	+0.06(+0.26%)
Dec 01, 2004	23.90	24.26	23.59	24.03	1,227,431	+0.14(+0.58%)
Nov 30, 2004	23.61	24.05	23.53	23.90	853,769	+0.36(+1.51%)
Nov 29, 2004	23.50	23.75	23.47	23.54	475,143	+0.04(+0.17%)
Nov 26, 2004	23.34	23.57	23.34	23.50	371,180	+0.17(+0.71%)
Nov 24, 2004	22.48	23.41	22.48	23.34	719,195	+0.54(+2.39%)
Nov 23, 2004	22.68	22.92	22.68	22.79	719,471	+0.17(+0.75%)
Nov 22, 2004	22.45	22.63	22.34	22.62	1,239,840	+0.17(+0.78%)
Nov 19, 2004	23.00	23.01	22.29	22.45	943,944	-0.65(-2.80%)
Nov 18, 2004	22.95	23.30	22.90	23.09	946,978	+0.11(+0.47%)
Nov 17, 2004	22.92	23.16	22.89	22.98	742,084	+0.14(+0.63%)
Nov 16, 2004	22.79	23.10	22.78	22.84	712,026	-0.07(-0.32%)
Nov 15, 2004	23.04	23.20	22.85	22.91	633,708	-0.13(-0.55%)
Nov 12, 2004	22.89	23.14	22.66	23.04	932,362	+0.24(+1.03%)
Nov 11, 2004	22.49	22.89	22.49	22.80	587,931	+0.19(+0.85%)
Nov 10, 2004	22.41	22.66	22.36	22.61	555,115	+0.23(+1.02%)
Nov 09, 2004	22.40	22.67	22.21	22.38	1,172,002	-0.01(-0.05%)
Nov 08, 2004	23.03	23.03	22.27	22.39	3,494,774	-1.40(-5.90%)
Nov 05, 2004	23.64	23.84	23.43	23.80	1,489,132	+0.35(+1.50%)
Nov 04, 2004	23.02	23.45	22.85	23.44	1,216,676	+0.42(+1.83%)
Nov 03, 2004	22.94	23.06	22.76	23.02	2,051,418	+0.78(+3.52%)
Nov 02, 2004	21.56	22.44	21.56	22.24	1,471,759	+0.68(+3.16%)
Nov 01, 2004	21.50	21.70	21.39	21.56	945,599	+0.04(+0.17%)
Oct 29, 2004	21.65	21.65	21.37	21.52	640,878	-0.11(-0.52%)
Oct 28, 2004	21.58	21.72	21.47	21.63	870,039	-0.12(-0.53%)
Oct 27, 2004	21.34	21.84	21.28	21.75	1,465,416	+0.43(+2.02%)
Oct 26, 2004	21.16	21.42	21.10	21.32	1,608,263	+0.21(+0.98%)
Oct 25, 2004	21.18	21.18	20.99	21.11	1,640,252	-0.11(-0.50%)
Oct 22, 2004	21.44	21.58	21.20	21.22	1,040,462	-0.22(-1.05%)
Oct 21, 2004	21.14	21.44	21.07	21.44	1,304,645	+0.32(+1.51%)
Oct 20, 2004	21.34	21.34	20.95	21.12	1,662,589	-0.31(-1.46%)
Oct 19, 2004	21.46	21.70	21.29	21.43	1,679,410	-0.02(-0.10%)
Oct 18, 2004	20.67	21.64	20.60	21.46	2,797,639	+0.42(+2.02%)
Oct 15, 2004	20.16	21.21	20.16	21.03	2,411,292	+0.87(+4.34%)
Oct 14, 2004	19.78	20.41	19.59	20.16	3,597,358	+1.10(+5.78%)
Oct 13, 2004	19.36	19.36	18.80	19.06	2,150,418	-0.20(-1.02%)
Oct 12, 2004	19.58	19.58	19.20	19.25	1,266,314	-0.33(-1.70%)
Oct 11, 2004	19.55	19.69	19.51	19.59	529,469	+0.04(+0.19%)
Oct 08, 2004	20.00	20.05	19.55	19.55	985,585	-0.45(-2.25%)
Oct 07, 2004	19.76	20.21	19.65	20.00	1,231,016	-0.51(-2.48%)
Oct 06, 2004	20.68	20.68	20.27	20.51	844,944	-0.21(-1.03%)
Oct 05, 2004	20.63	20.96	20.63	20.72	882,724	+0.08(+0.39%)
Oct 04, 2004	20.51	20.85	20.51	20.64	854,320	+0.28(+1.39%)
Oct 01, 2004	20.31	20.45	20.19	20.36	968,212	+0.12(+0.57%)
Sep 30, 2004	20.25	20.47	20.00	20.24	994,409	+0.39(+1.95%)
Sep 29, 2004	19.62	19.85	19.48	19.85	769,109	+0.24(+1.20%)
Sep 28, 2004	19.50	19.64	19.33	19.62	479,280	+0.14(+0.74%)
Sep 27, 2004	19.71	19.72	19.26	19.47	501,065	-0.22(-1.12%)
Sep 24, 2004	19.71	20.01	19.61	19.69	1,139,738	+0.04(+0.18%)
Sep 23, 2004	19.42	19.85	19.40	19.66	1,088,445	+0.24(+1.21%)
Sep 22, 2004	19.42	19.44	19.01	19.42	826,468	-0.04(-0.22%)
Sep 21, 2004	19.22	19.56	19.22	19.47	395,171	+0.28(+1.47%)
Sep 20, 2004	19.18	19.34	19.05	19.18	314,096	+0.00(+0.00%)
Sep 17, 2004	19.15	19.35	19.12	19.18	415,854	+0.00(+0.00%)
Sep 16, 2004	18.86	19.22	18.86	19.18	539,672	+0.25(+1.32%)
Sep 15, 2004	18.98	19.03	18.87	18.93	997,994	-0.11(-0.57%)
Sep 14, 2004	19.09	19.09	18.97	19.04	1,048,735	-0.05(-0.28%)
Sep 13, 2004	18.82	19.16	18.79	19.10	854,596	+0.33(+1.74%)
Sep 10, 2004	18.69	18.81	18.66	18.77	427,160	+0.10(+0.54%)
Sep 09, 2004	18.75	18.80	18.49	18.67	534,708	-0.02(-0.10%)
Sep 08, 2004	18.78	18.78	18.68	18.69	826,468	-0.05(-0.25%)
Sep 07, 2004	18.64	18.98	18.61	18.73	1,089,548	+0.15(+0.80%)
Sep 03, 2004	18.42	18.65	18.41	18.58	1,124,019	+0.09(+0.49%)
Sep 02, 2004	17.50	18.78	17.48	18.49	2,570,684	+0.92(+5.22%)
Sep 01, 2004	17.12	17.68	17.12	17.58	516,784	+0.47(+2.78%)
Aug 31, 2004	17.05	17.44	17.05	17.10	814,610	-0.05(-0.27%)
Aug 30, 2004	17.37	17.39	17.13	17.15	469,352	-0.25(-1.46%)
Aug 27, 2004	17.33	17.45	17.33	17.40	359,046	+0.16(+0.93%)
Aug 26, 2004	17.30	17.32	17.16	17.24	581,037	-0.06(-0.34%)
Aug 25, 2004	17.38	17.40	17.20	17.30	401,238	-0.05(-0.29%)
Aug 24, 2004	17.46	17.49	17.32	17.35	304,720	-0.06(-0.33%)
Aug 23, 2004	17.51	17.51	17.40	17.41	299,756	-0.11(-0.60%)
Aug 20, 2004	17.22	17.58	17.22	17.51	442,879	+0.29(+1.68%)
Aug 19, 2004	17.12	17.24	17.04	17.22	597,307	+0.01(+0.08%)
Aug 18, 2004	16.72	17.26	16.63	17.21	579,658	+0.44(+2.62%)
Aug 17, 2004	16.70	16.79	16.66	16.77	474,316	+0.24(+1.43%)
Aug 16, 2004	16.54	16.63	16.34	16.54	690,240	-0.06(-0.37%)
Aug 13, 2004	16.75	16.87	16.55	16.60	247,637	-0.18(-1.10%)
Aug 12, 2004	16.92	16.92	16.74	16.78	420,266	-0.04(-0.26%)
Aug 11, 2004	16.83	16.88	16.59	16.83	518,438	-0.09(-0.56%)
Aug 10, 2004	16.50	17.04	16.48	16.92	459,976	+0.45(+2.71%)
Aug 09, 2004	16.32	16.62	16.32	16.47	388,277	+0.13(+0.82%)
Aug 06, 2004	16.05	16.45	16.05	16.34	1,129,810	-0.36(-2.15%)
Aug 05, 2004	17.17	17.22	16.41	16.70	982,551	-0.47(-2.73%)
Aug 04, 2004	17.10	17.22	16.93	17.17	516,508	+0.03(+0.19%)
Aug 03, 2004	17.40	17.40	17.08	17.13	443,706	-0.20(-1.17%)
Aug 02, 2004	17.32	17.41	16.97	17.34	681,416	+0.00(+0.02%)
Jul 30, 2004	17.28	17.38	17.11	17.33	471,007	+0.04(+0.23%)
Jul 29, 2004	17.21	17.36	17.12	17.29	649,703	+0.07(+0.40%)
Jul 28, 2004	17.24	17.27	17.13	17.22	739,602	+0.05(+0.30%)
Jul 27, 2004	17.13	17.26	17.07	17.17	352,428	+0.08(+0.45%)
Jul 26, 2004	17.14	17.20	17.06	17.10	641,154	-0.01(-0.06%)
Jul 23, 2004	17.38	17.40	17.11	17.11	506,580	-0.27(-1.56%)
Jul 22, 2004	17.55	17.55	17.21	17.38	1,197,924	-0.17(-0.99%)
Jul 21, 2004	17.68	17.88	17.48	17.55	1,159,317	-0.38(-2.14%)
Jul 20, 2004	18.06	18.22	17.84	17.94	996,064	-0.12(-0.68%)
Jul 19, 2004	18.10	18.71	18.04	18.06	1,599,438	-0.25(-1.37%)
Jul 16, 2004	17.78	18.34	17.52	18.31	1,563,865	+0.60(+3.38%)
Jul 15, 2004	17.37	18.04	17.33	17.71	3,278,298	+1.21(+7.36%)
Jul 14, 2004	16.61	16.95	16.46	16.50	1,647,422	-0.10(-0.59%)
Jul 13, 2004	16.68	16.75	16.54	16.60	576,073	-0.13(-0.78%)
Jul 12, 2004	16.81	16.90	16.59	16.73	571,385	-0.17(-1.01%)
Jul 09, 2004	16.80	16.98	16.80	16.90	431,296	+0.10(+0.60%)
Jul 08, 2004	17.05	17.07	16.77	16.80	633,157	-0.25(-1.47%)
Jul 07, 2004	17.06	17.17	16.89	17.05	455,012	+0.04(+0.23%)
Jul 06, 2004	17.08	17.15	17.01	17.01	321,266	-0.11(-0.64%)
Jul 02, 2004	17.41	17.41	17.12	17.12	407,856	-0.34(-1.97%)

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.