Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	36.96	37.04	36.69	36.76	839,708	-0.26(-0.71%)
Jul 28, 2005	36.88	37.02	36.75	37.02	579,877	+0.24(+0.64%)
Jul 27, 2005	36.75	36.86	36.65	36.79	583,706	+0.08(+0.22%)
Jul 26, 2005	36.75	36.77	36.60	36.71	747,470	+0.01(+0.02%)
Jul 25, 2005	36.85	36.94	36.62	36.70	802,639	-0.13(-0.36%)
Jul 22, 2005	36.47	36.83	36.47	36.83	699,959	+0.36(+0.99%)
Jul 21, 2005	36.95	36.95	36.40	36.47	1,102,323	-0.29(-0.78%)
Jul 20, 2005	36.46	36.80	36.40	36.76	788,020	+0.27(+0.74%)
Jul 19, 2005	36.48	36.52	36.36	36.49	1,087,705	+0.14(+0.40%)
Jul 18, 2005	36.42	36.43	36.29	36.34	634,871	-0.09(-0.25%)
Jul 15, 2005	36.51	36.52	36.34	36.44	604,938	-0.02(-0.06%)
Jul 14, 2005	36.64	36.77	36.38	36.46	1,272,353	+0.01(+0.02%)
Jul 13, 2005	36.46	36.53	36.38	36.45	1,105,804	+0.05(+0.13%)
Jul 12, 2005	36.37	36.51	36.24	36.41	3,777,207	+0.12(+0.33%)
Jul 11, 2005	36.06	36.30	36.06	36.29	5,127,354	+0.21(+0.59%)
Jul 08, 2005	35.68	36.08	35.63	36.07	622,689	+0.39(+1.10%)
Jul 07, 2005	35.40	35.68	35.28	35.68	861,288	+0.04(+0.11%)
Jul 06, 2005	35.92	35.96	35.61	35.64	579,355	-0.30(-0.85%)
Jul 05, 2005	35.77	35.98	35.63	35.95	531,844	+0.21(+0.58%)
Jul 01, 2005	35.74	35.76	35.58	35.74	387,222	+0.27(+0.76%)
Jun 30, 2005	35.75	35.82	35.45	35.47	607,722	-0.27(-0.76%)
Jun 29, 2005	35.83	35.86	35.65	35.74	629,824	+0.00(+0.00%)
Jun 28, 2005	35.51	35.74	35.45	35.74	740,509	+0.39(+1.11%)
Jun 27, 2005	35.40	35.43	35.25	35.35	828,222	+0.06(+0.18%)
Jun 24, 2005	35.59	35.59	35.26	35.29	766,440	-0.24(-0.68%)
Jun 23, 2005	35.94	35.94	35.52	35.53	932,815	-0.35(-0.98%)
Jun 22, 2005	35.94	35.97	35.71	35.88	659,584	+0.08(+0.22%)
Jun 21, 2005	35.83	35.91	35.72	35.80	643,573	-0.06(-0.16%)
Jun 20, 2005	36.00	36.00	35.73	35.86	1,161,494	-0.34(-0.95%)
Jun 17, 2005	36.27	36.27	36.04	36.20	805,075	+0.22(+0.62%)
Jun 16, 2005	35.83	36.00	35.74	35.98	770,791	+0.12(+0.34%)
Jun 15, 2005	35.84	35.87	35.57	35.86	564,040	+0.09(+0.24%)
Jun 14, 2005	35.59	35.82	35.51	35.77	1,190,036	+0.19(+0.53%)
Jun 13, 2005	35.50	35.68	35.36	35.58	772,183	+0.07(+0.21%)
Jun 10, 2005	35.52	35.53	35.37	35.50	1,055,160	+0.06(+0.16%)
Jun 09, 2005	35.40	35.45	35.19	35.45	432,471	-0.01(-0.02%)
Jun 08, 2005	35.42	35.60	35.35	35.45	691,258	+0.00(+0.00%)
Jun 07, 2005	35.60	35.71	35.40	35.45	903,752	+0.04(+0.11%)
Jun 06, 2005	35.34	35.43	35.23	35.41	643,573	-0.01(-0.03%)
Jun 03, 2005	35.52	35.63	35.29	35.42	570,305	-0.10(-0.27%)
Jun 02, 2005	35.54	35.57	35.41	35.52	894,006	-0.07(-0.21%)
Jun 01, 2005	35.31	35.70	35.24	35.60	5,298,428	+0.37(+1.06%)
May 31, 2005	35.31	35.36	35.17	35.22	711,968	-0.10(-0.29%)
May 27, 2005	35.17	35.34	35.17	35.33	454,051	+0.11(+0.31%)
May 26, 2005	35.22	35.26	35.12	35.22	609,462	+0.12(+0.34%)
May 25, 2005	35.11	35.18	34.95	35.10	670,200	-0.13(-0.36%)
May 24, 2005	35.25	35.26	35.10	35.22	670,026	-0.05(-0.13%)
May 23, 2005	35.25	35.33	35.14	35.27	1,080,569	+0.08(+0.23%)
May 20, 2005	35.21	35.22	35.00	35.19	580,573	-0.02(-0.05%)
May 19, 2005	35.28	35.28	35.00	35.21	903,230	+0.06(+0.18%)
May 18, 2005	35.05	35.19	34.98	35.14	1,171,240	+0.34(+0.97%)
May 17, 2005	34.52	34.83	34.37	34.80	768,876	+0.28(+0.80%)
May 16, 2005	34.13	34.53	34.08	34.53	571,349	+0.40(+1.16%)
May 13, 2005	34.30	34.46	33.83	34.13	1,086,486	-0.28(-0.80%)
May 12, 2005	34.87	34.87	34.33	34.41	1,006,431	-0.37(-1.07%)
May 11, 2005	34.79	34.80	34.48	34.78	1,018,265	+0.06(+0.17%)
May 10, 2005	34.88	34.88	34.60	34.72	782,103	-0.23(-0.66%)
May 09, 2005	34.82	34.95	34.65	34.95	600,587	+0.22(+0.63%)
May 06, 2005	35.02	35.04	34.68	34.73	930,205	-0.12(-0.33%)
May 05, 2005	35.05	35.05	34.60	34.85	1,014,785	-0.07(-0.21%)
May 04, 2005	34.67	34.95	34.52	34.92	949,697	+0.43(+1.23%)
May 03, 2005	34.53	34.67	34.33	34.50	721,714	-0.01(-0.02%)
May 02, 2005	34.25	34.51	34.22	34.51	577,788	+0.29(+0.84%)
Apr 29, 2005	33.93	34.25	33.73	34.22	676,987	+0.41(+1.22%)
Apr 28, 2005	34.17	34.17	33.78	33.80	623,211	-0.30(-0.89%)
Apr 27, 2005	33.79	34.22	33.65	34.11	722,062	+0.15(+0.44%)
Apr 26, 2005	34.28	34.30	33.93	33.96	656,277	-0.32(-0.94%)
Apr 25, 2005	34.10	34.28	34.03	34.28	684,993	+0.26(+0.78%)
Apr 22, 2005	34.04	34.11	33.68	34.02	914,368	+0.05(+0.15%)
Apr 21, 2005	33.67	33.96	33.53	33.96	968,840	+0.51(+1.53%)
Apr 20, 2005	33.99	34.01	33.41	33.45	1,432,115	-0.45(-1.32%)
Apr 19, 2005	33.87	33.93	33.69	33.90	1,140,959	+0.22(+0.65%)
Apr 18, 2005	33.22	33.72	33.21	33.68	2,022,261	+0.29(+0.88%)
Apr 15, 2005	33.90	33.96	33.30	33.39	4,714,374	-0.54(-1.59%)
Apr 14, 2005	34.33	34.36	33.87	33.93	914,716	-0.43(-1.25%)
Apr 13, 2005	34.69	34.71	34.24	34.36	560,733	-0.33(-0.94%)
Apr 12, 2005	34.44	34.75	34.17	34.69	727,805	+0.23(+0.67%)
Apr 11, 2005	34.45	34.51	34.33	34.46	638,700	+0.02(+0.07%)
Apr 08, 2005	34.75	34.75	34.39	34.44	547,681	-0.32(-0.93%)
Apr 07, 2005	34.63	34.76	34.49	34.76	759,131	+0.14(+0.40%)
Apr 06, 2005	34.48	34.71	34.48	34.62	680,294	+0.11(+0.33%)
Apr 05, 2005	34.40	34.56	34.39	34.51	572,219	+0.11(+0.33%)
Apr 04, 2005	34.26	34.41	34.13	34.39	1,023,660	+0.06(+0.18%)
Apr 01, 2005	34.76	34.77	34.20	34.33	2,264,166	-0.12(-0.35%)
Mar 31, 2005	34.30	34.48	34.25	34.45	712,316	+0.15(+0.44%)
Mar 30, 2005	33.91	34.30	33.91	34.30	650,534	+0.44(+1.31%)
Mar 29, 2005	34.05	34.26	33.79	33.86	682,904	-0.28(-0.81%)
Mar 28, 2005	34.13	34.23	34.07	34.13	871,904	+0.09(+0.25%)
Mar 24, 2005	34.06	34.25	34.02	34.05	1,129,820	-0.25(-0.74%)
Mar 23, 2005	34.38	34.41	34.14	34.30	981,893	-0.09(-0.27%)
Mar 22, 2005	34.62	34.93	34.34	34.39	1,087,008	-0.34(-0.99%)
Mar 21, 2005	34.85	34.85	34.55	34.73	770,095	-0.12(-0.33%)
Mar 18, 2005	35.05	35.05	34.60	34.85	619,904	-0.10(-0.28%)
Mar 17, 2005	34.80	34.96	34.71	34.95	675,421	+0.13(+0.36%)
Mar 16, 2005	35.22	35.25	34.75	34.82	1,089,445	-0.49(-1.38%)
Mar 15, 2005	35.58	35.65	35.25	35.31	739,291	-0.26(-0.73%)
Mar 14, 2005	35.32	35.57	35.29	35.57	628,780	+0.28(+0.78%)
Mar 11, 2005	35.45	35.51	35.14	35.29	642,703	-0.13(-0.37%)
Mar 10, 2005	35.31	35.45	35.11	35.42	760,523	+0.12(+0.33%)
Mar 09, 2005	35.63	35.68	35.26	35.31	723,628	-0.40(-1.13%)
Mar 08, 2005	35.91	35.91	35.60	35.71	792,545	-0.10(-0.29%)
Mar 07, 2005	35.79	35.87	35.69	35.82	1,007,475	+0.14(+0.40%)
Mar 04, 2005	35.40	35.71	35.36	35.67	938,906	+0.36(+1.03%)
Mar 03, 2005	35.29	35.37	35.05	35.31	571,523	+0.03(+0.08%)
Mar 02, 2005	35.08	35.38	35.08	35.28	647,053	-0.06(-0.16%)
Mar 01, 2005	35.17	35.36	35.10	35.34	776,708	+0.26(+0.74%)
Feb 28, 2005	35.17	35.20	34.86	35.08	753,213	-0.14(-0.39%)
Feb 25, 2005	34.92	35.22	34.79	35.22	854,501	+0.34(+0.99%)
Feb 24, 2005	34.71	34.87	34.55	34.87	885,826	+0.25(+0.73%)
Feb 23, 2005	34.42	34.65	34.42	34.62	730,937	+0.24(+0.69%)
Feb 22, 2005	34.99	34.99	34.33	34.38	1,186,207	-0.51(-1.45%)
Feb 18, 2005	34.96	34.97	34.77	34.89	660,802	-0.03(-0.10%)
Feb 17, 2005	35.17	35.17	34.88	34.92	862,680	-0.24(-0.69%)
Feb 16, 2005	35.20	35.23	35.00	35.17	877,995	-0.03(-0.10%)
Feb 15, 2005	35.11	35.25	35.07	35.20	908,451	+0.09(+0.26%)
Feb 14, 2005	35.11	35.12	34.95	35.11	1,088,401	+0.11(+0.33%)
Feb 11, 2005	34.87	35.04	34.69	34.99	887,393	+0.12(+0.35%)
Feb 10, 2005	34.86	34.89	34.68	34.87	564,562	+0.16(+0.46%)
Feb 09, 2005	34.99	35.01	34.68	34.71	932,641	-0.24(-0.69%)
Feb 08, 2005	35.00	35.04	34.86	34.95	924,636	-0.01(-0.03%)
Feb 07, 2005	35.02	35.02	34.86	34.96	1,033,580	+0.03(+0.08%)
Feb 04, 2005	34.51	34.94	34.51	34.94	1,092,577	+0.36(+1.03%)
Feb 03, 2005	34.62	34.62	34.42	34.58	707,965	-0.04(-0.12%)
Feb 02, 2005	34.53	34.65	34.42	34.62	880,431	+0.16(+0.45%)
Feb 01, 2005	34.30	34.48	34.19	34.46	954,047	+0.25(+0.74%)
Jan 31, 2005	34.15	34.22	34.02	34.21	986,069	+0.34(+1.00%)
Jan 28, 2005	33.96	34.05	33.69	33.87	1,020,354	-0.15(-0.44%)
Jan 27, 2005	34.07	34.18	33.91	34.02	779,841	-0.03(-0.08%)
Jan 26, 2005	33.95	34.09	33.87	34.05	827,874	+0.20(+0.59%)
Jan 25, 2005	34.06	34.12	33.80	33.85	851,368	-0.07(-0.22%)
Jan 24, 2005	34.10	34.10	33.88	33.92	842,666	-0.03(-0.10%)
Jan 21, 2005	34.22	34.25	33.88	33.96	807,686	-0.12(-0.35%)
Jan 20, 2005	34.18	34.22	33.96	34.08	728,849	-0.14(-0.40%)
Jan 19, 2005	34.47	34.49	34.16	34.22	936,992	-0.25(-0.73%)
Jan 18, 2005	34.02	34.47	33.98	34.47	1,036,017	+0.34(+1.01%)
Jan 14, 2005	34.13	34.13	33.91	34.13	797,418	+0.14(+0.41%)
Jan 13, 2005	34.19	34.22	33.91	33.99	945,868	-0.20(-0.59%)
Jan 12, 2005	34.16	34.23	33.88	34.19	3,355,526	+0.03(+0.10%)
Jan 11, 2005	34.35	34.38	34.04	34.15	2,507,812	-0.20(-0.57%)
Jan 10, 2005	34.42	34.48	34.22	34.35	863,898	+0.06(+0.18%)
Jan 07, 2005	34.53	34.56	34.18	34.29	5,323,141	-0.11(-0.32%)
Jan 06, 2005	34.44	34.49	34.26	34.40	1,138,348	+0.10(+0.30%)
Jan 05, 2005	34.56	34.59	34.25	34.29	3,908,254	-0.27(-0.78%)
Jan 04, 2005	34.91	34.94	34.45	34.56	2,986,228	-0.32(-0.91%)
Jan 03, 2005	35.48	35.48	34.83	34.88	1,338,138	-0.40(-1.14%)
Dec 31, 2004	35.42	35.45	35.25	35.28	654,015	-0.10(-0.29%)
Dec 30, 2004	35.42	35.42	35.31	35.38	548,725	+0.00(+0.00%)
Dec 29, 2004	35.40	35.40	35.21	35.38	652,274	+0.10(+0.28%)
Dec 28, 2004	35.13	35.29	35.07	35.29	679,250	+0.20(+0.56%)
Dec 27, 2004	35.25	35.34	35.03	35.09	658,018	-0.18(-0.52%)
Dec 23, 2004	35.33	35.33	35.20	35.27	1,489,198	-0.22(-0.63%)
Dec 22, 2004	35.45	35.60	35.37	35.50	1,597,099	+0.13(+0.36%)
Dec 21, 2004	35.16	35.37	35.05	35.37	1,074,130	+0.35(+1.00%)
Dec 20, 2004	35.00	35.21	34.95	35.02	891,570	+0.00(+0.00%)
Dec 17, 2004	35.04	35.20	34.80	35.02	867,379	-0.20(-0.57%)
Dec 16, 2004	35.25	35.33	35.02	35.22	1,050,810	-0.09(-0.24%)
Dec 15, 2004	35.05	35.31	34.99	35.31	869,293	+0.26(+0.75%)
Dec 14, 2004	34.99	35.07	34.88	35.05	892,266	+0.15(+0.43%)
Dec 13, 2004	34.61	34.90	34.59	34.90	715,274	+0.37(+1.08%)
Dec 10, 2004	34.45	34.55	34.30	34.52	1,068,387	+0.07(+0.22%)
Dec 09, 2004	34.51	34.52	34.15	34.45	954,743	-0.05(-0.15%)
Dec 08, 2004	34.59	34.59	34.33	34.50	1,003,647	+0.07(+0.20%)
Dec 07, 2004	35.05	35.05	34.43	34.43	942,561	-0.52(-1.48%)
Dec 06, 2004	34.91	35.17	34.82	34.95	1,056,031	-0.13(-0.36%)
Dec 03, 2004	35.22	35.27	34.94	35.07	1,044,370	-0.18(-0.52%)
Dec 02, 2004	35.31	35.31	35.11	35.26	3,875,188	-0.02(-0.05%)
Dec 01, 2004	35.22	35.27	35.01	35.27	1,055,857	+0.21(+0.59%)
Nov 30, 2004	35.17	35.20	34.96	35.07	832,050	-0.10(-0.28%)
Nov 29, 2004	35.37	35.39	34.91	35.17	2,358,318	-0.09(-0.26%)
Nov 26, 2004	35.19	35.33	35.18	35.26	989,028	+0.07(+0.20%)
Nov 24, 2004	35.00	35.22	35.00	35.19	798,288	+0.11(+0.31%)
Nov 23, 2004	35.13	35.14	34.83	35.08	898,009	+0.06(+0.18%)
Nov 22, 2004	34.73	35.02	34.71	35.02	1,005,387	+0.28(+0.79%)
Nov 19, 2004	34.95	35.03	34.65	34.74	1,187,599	-0.31(-0.89%)
Nov 18, 2004	35.11	35.17	34.95	35.05	946,216	-0.06(-0.16%)
Nov 17, 2004	35.22	35.25	34.94	35.11	2,006,250	+0.20(+0.56%)
Nov 16, 2004	35.19	35.21	34.86	34.91	1,089,793	-0.37(-1.04%)
Nov 15, 2004	35.48	35.50	35.17	35.28	2,191,247	-0.08(-0.23%)
Nov 12, 2004	34.99	35.37	34.82	35.36	5,745,519	+0.41(+1.17%)
Nov 11, 2004	34.82	34.95	34.67	34.95	1,629,121	+0.32(+0.91%)
Nov 10, 2004	34.64	34.75	34.56	34.64	1,162,887	+0.01(+0.02%)
Nov 09, 2004	34.68	34.73	34.59	34.63	845,973	+0.03(+0.08%)
Nov 08, 2004	34.65	34.67	34.52	34.60	792,197	+0.01(+0.02%)
Nov 05, 2004	34.76	34.82	34.46	34.60	2,001,029	-0.07(-0.20%)
Nov 04, 2004	33.90	34.67	33.90	34.67	3,592,385	+0.77(+2.27%)
Nov 03, 2004	33.90	34.04	33.73	33.90	7,537,708	+0.57(+1.71%)
Nov 02, 2004	33.55	33.68	33.24	33.33	1,298,458	-0.14(-0.41%)
Nov 01, 2004	33.56	33.56	33.35	33.47	1,318,820	-0.05(-0.14%)
Oct 29, 2004	33.34	33.51	33.28	33.51	446,742	+0.18(+0.55%)
Oct 28, 2004	33.32	33.38	33.09	33.33	499,474	+0.00(+0.00%)
Oct 27, 2004	33.04	33.33	32.86	33.33	915,064	+0.34(+1.03%)
Oct 26, 2004	32.84	32.99	32.58	32.99	683,252	+0.32(+0.97%)
Oct 25, 2004	32.47	32.71	32.47	32.67	850,498	+0.05(+0.14%)
Oct 22, 2004	32.84	32.86	32.59	32.63	480,330	-0.15(-0.46%)
Oct 21, 2004	32.75	32.83	32.53	32.78	643,921	+0.08(+0.25%)
Oct 20, 2004	32.72	32.72	32.41	32.70	808,904	-0.03(-0.09%)
Oct 19, 2004	33.24	33.26	32.69	32.72	743,816	-0.42(-1.27%)
Oct 18, 2004	33.18	33.18	32.91	33.14	491,816	+0.00(+0.00%)
Oct 15, 2004	32.89	33.22	32.75	33.14	653,667	+0.40(+1.21%)
Oct 14, 2004	33.07	33.07	32.68	32.75	520,706	-0.24(-0.73%)
Oct 13, 2004	33.48	33.49	32.81	32.99	829,440	-0.35(-1.05%)
Oct 12, 2004	33.29	33.35	33.10	33.34	605,112	+0.01(+0.02%)
Oct 11, 2004	33.41	33.44	33.30	33.33	479,112	+0.04(+0.12%)
Oct 08, 2004	33.40	33.43	33.21	33.29	895,572	-0.10(-0.31%)
Oct 07, 2004	33.70	33.70	33.37	33.40	1,029,404	-0.30(-0.90%)
Oct 06, 2004	33.50	33.72	33.42	33.70	533,932	+0.25(+0.74%)
Oct 05, 2004	33.50	33.52	33.36	33.45	647,750	-0.03(-0.10%)
Oct 04, 2004	33.59	33.59	33.40	33.49	921,677	+0.18(+0.55%)
Oct 01, 2004	33.18	33.34	33.04	33.30	525,405	+0.32(+0.98%)
Sep 30, 2004	32.87	33.01	32.75	32.98	1,028,185	+0.23(+0.70%)
Sep 29, 2004	32.75	32.79	32.55	32.75	578,659	+0.03(+0.09%)
Sep 28, 2004	32.58	32.72	32.42	32.72	900,445	+0.36(+1.12%)
Sep 27, 2004	32.47	32.49	32.26	32.36	568,217	-0.14(-0.42%)
Sep 24, 2004	32.49	32.55	32.38	32.50	583,357	-0.18(-0.55%)
Sep 23, 2004	32.87	32.87	32.64	32.68	854,153	-0.22(-0.68%)
Sep 22, 2004	33.20	33.20	32.84	32.90	678,553	-0.30(-0.90%)
Sep 21, 2004	33.24	33.26	33.05	33.20	761,567	+0.09(+0.28%)
Sep 20, 2004	33.30	33.30	33.05	33.11	678,727	-0.15(-0.45%)
Sep 17, 2004	33.32	33.33	33.19	33.26	1,017,221	+0.02(+0.07%)
Sep 16, 2004	33.07	33.25	33.07	33.24	658,540	+0.21(+0.63%)
Sep 15, 2004	33.18	33.18	32.94	33.03	459,968	-0.09(-0.26%)
Sep 14, 2004	33.24	33.24	33.05	33.11	847,887	-0.07(-0.21%)
Sep 13, 2004	33.24	33.26	33.05	33.18	2,037,228	+0.17(+0.50%)
Sep 10, 2004	33.11	33.11	32.90	33.02	604,589	-0.02(-0.07%)
Sep 09, 2004	33.07	33.11	32.91	33.04	699,959	+0.11(+0.33%)
Sep 08, 2004	33.21	33.21	32.90	32.93	924,288	-0.28(-0.85%)
Sep 07, 2004	33.15	33.27	33.05	33.21	920,285	+0.29(+0.87%)
Sep 03, 2004	33.01	33.05	32.86	32.92	589,101	-0.06(-0.17%)
Sep 02, 2004	32.78	32.98	32.71	32.98	482,766	+0.27(+0.83%)
Sep 01, 2004	32.70	32.81	32.55	32.71	740,161	+0.05(+0.14%)
Aug 31, 2004	32.55	32.67	32.44	32.67	686,907	+0.21(+0.64%)
Aug 30, 2004	32.64	32.67	32.45	32.46	637,830	-0.12(-0.37%)
Aug 27, 2004	32.56	32.61	32.47	32.58	1,272,527	+0.06(+0.19%)
Aug 26, 2004	32.46	32.55	32.44	32.52	594,322	+0.03(+0.11%)
Aug 25, 2004	32.35	32.48	32.15	32.48	921,155	+0.22(+0.68%)
Aug 24, 2004	32.28	32.29	32.09	32.26	611,377	+0.14(+0.45%)
Aug 23, 2004	32.28	32.32	32.07	32.12	598,498	-0.10(-0.32%)
Aug 20, 2004	32.01	32.22	31.92	32.22	654,363	+0.22(+0.68%)
Aug 19, 2004	32.17	32.17	31.89	32.01	512,526	-0.14(-0.45%)
Aug 18, 2004	31.86	32.15	31.79	32.15	926,724	+0.33(+1.05%)
Aug 17, 2004	31.86	31.91	31.75	31.82	874,340	+0.05(+0.14%)
Aug 16, 2004	31.40	31.77	31.33	31.77	847,713	+0.48(+1.54%)
Aug 13, 2004	31.48	31.48	31.14	31.29	884,608	-0.09(-0.29%)
Aug 12, 2004	31.54	31.54	31.32	31.38	683,774	-0.17(-0.53%)
Aug 11, 2004	31.40	31.55	31.20	31.55	571,175	+0.07(+0.22%)
Aug 10, 2004	31.26	31.48	31.22	31.48	586,142	+0.32(+1.03%)
Aug 09, 2004	31.11	31.20	31.03	31.16	840,230	+0.10(+0.33%)
Aug 06, 2004	31.09	31.49	30.97	31.05	2,412,094	-0.38(-1.21%)
Aug 05, 2004	31.83	31.83	31.36	31.43	538,805	-0.38(-1.19%)
Aug 04, 2004	31.75	31.87	31.48	31.81	454,399	+0.06(+0.20%)
Aug 03, 2004	31.95	31.95	31.66	31.75	531,322	-0.10(-0.32%)

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.