Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	19.41	19.84	19.41	19.84	11,630,170	+0.57(+2.94%)
Jul 28, 2005	19.16	19.37	19.16	19.27	7,359,238	+0.13(+0.66%)
Jul 27, 2005	19.32	19.37	19.07	19.14	10,610,005	-0.18(-0.92%)
Jul 26, 2005	19.49	19.58	19.28	19.32	8,239,883	-0.17(-0.85%)
Jul 25, 2005	19.50	19.60	19.41	19.49	6,809,326	-0.20(-1.03%)
Jul 22, 2005	19.44	19.71	19.42	19.69	8,171,380	+0.10(+0.52%)
Jul 21, 2005	19.41	19.89	19.27	19.59	8,705,580	-0.08(-0.39%)
Jul 20, 2005	19.53	19.72	19.47	19.67	7,561,135	+0.03(+0.16%)
Jul 19, 2005	19.66	19.70	19.56	19.64	7,478,333	-0.03(-0.16%)
Jul 18, 2005	19.62	19.71	19.47	19.67	8,214,430	-0.06(-0.29%)
Jul 15, 2005	19.04	19.77	18.84	19.72	22,764,948	+0.88(+4.70%)
Jul 14, 2005	18.85	19.06	18.80	18.84	14,277,290	+0.01(+0.03%)
Jul 13, 2005	18.57	18.85	18.56	18.83	10,168,504	+0.27(+1.47%)
Jul 12, 2005	18.60	18.62	18.46	18.56	8,286,233	+0.12(+0.66%)
Jul 11, 2005	18.38	18.50	18.30	18.44	9,329,338	+0.20(+1.12%)
Jul 08, 2005	17.82	18.37	17.68	18.23	14,642,275	+0.41(+2.32%)
Jul 07, 2005	17.53	17.86	17.41	17.82	9,790,007	+0.19(+1.08%)
Jul 06, 2005	17.80	17.81	17.57	17.63	7,399,932	-0.17(-0.97%)
Jul 05, 2005	17.71	17.88	17.64	17.80	6,312,363	+0.02(+0.11%)
Jul 01, 2005	17.70	17.90	17.64	17.78	7,049,873	+0.12(+0.68%)
Jun 30, 2005	17.85	17.95	17.66	17.66	12,666,990	-0.10(-0.57%)
Jun 29, 2005	18.01	18.10	17.74	17.76	10,034,797	-0.21(-1.17%)
Jun 28, 2005	17.92	18.13	17.90	17.97	8,050,399	+0.05(+0.28%)
Jun 27, 2005	17.95	18.11	17.90	17.92	5,519,232	-0.08(-0.42%)
Jun 24, 2005	18.18	18.25	17.96	18.00	11,067,375	-0.18(-1.02%)
Jun 23, 2005	18.43	18.52	18.18	18.18	10,778,749	-0.29(-1.55%)
Jun 22, 2005	18.62	18.64	18.43	18.47	6,730,610	-0.01(-0.07%)
Jun 21, 2005	18.43	18.57	18.36	18.48	9,208,043	-0.01(-0.07%)
Jun 20, 2005	18.36	18.56	18.33	18.50	5,935,280	+0.04(+0.21%)
Jun 17, 2005	18.71	18.71	18.44	18.46	11,580,521	-0.08(-0.45%)
Jun 16, 2005	18.46	18.58	18.41	18.54	7,707,568	+0.11(+0.62%)
Jun 15, 2005	18.65	18.70	18.33	18.43	10,689,663	-0.22(-1.19%)
Jun 14, 2005	18.55	18.81	18.55	18.65	7,695,627	+0.12(+0.65%)
Jun 13, 2005	18.51	18.74	18.40	18.53	12,824,580	-0.27(-1.42%)
Jun 10, 2005	18.52	18.80	18.44	18.79	12,550,880	+0.35(+1.90%)
Jun 09, 2005	18.60	18.63	18.30	18.44	13,031,032	-0.16(-0.86%)
Jun 08, 2005	18.82	18.88	18.57	18.60	17,686,746	-0.22(-1.15%)
Jun 07, 2005	19.32	19.41	18.66	18.82	18,459,450	-0.53(-2.76%)
Jun 06, 2005	19.35	19.38	19.22	19.35	6,385,422	-0.06(-0.33%)
Jun 03, 2005	19.76	19.78	19.39	19.42	5,993,256	-0.39(-1.96%)
Jun 02, 2005	19.66	19.86	19.60	19.81	4,973,248	+0.06(+0.32%)
Jun 01, 2005	19.63	19.83	19.53	19.74	6,635,868	+0.05(+0.26%)
May 31, 2005	19.83	19.83	19.69	19.69	8,722,549	-0.20(-1.02%)
May 27, 2005	19.98	19.98	19.84	19.90	4,606,849	-0.14(-0.70%)
May 26, 2005	19.73	20.04	19.70	20.04	7,930,047	+0.38(+1.91%)
May 25, 2005	19.65	19.73	19.58	19.66	5,911,398	+0.01(+0.06%)
May 24, 2005	19.85	19.91	19.51	19.65	8,137,442	-0.29(-1.44%)
May 23, 2005	19.64	20.05	19.64	19.93	7,014,679	+0.24(+1.23%)
May 20, 2005	19.67	19.82	19.56	19.69	6,315,348	-0.02(-0.10%)
May 19, 2005	19.62	19.75	19.51	19.71	7,868,300	+0.25(+1.28%)
May 18, 2005	19.19	19.51	19.14	19.46	8,168,709	+0.39(+2.04%)
May 17, 2005	19.02	19.13	18.87	19.07	5,388,824	+0.06(+0.30%)
May 16, 2005	18.90	19.09	18.84	19.02	6,067,259	+0.15(+0.78%)
May 13, 2005	18.86	18.99	18.78	18.87	7,015,307	-0.08(-0.44%)
May 12, 2005	19.09	19.15	18.95	18.95	7,642,836	-0.04(-0.23%)
May 11, 2005	19.10	19.19	18.90	19.00	9,081,878	-0.16(-0.83%)
May 10, 2005	19.06	19.30	18.97	19.16	7,069,042	-0.01(-0.07%)
May 09, 2005	18.90	19.19	18.84	19.17	9,530,606	+0.47(+2.52%)
May 06, 2005	19.07	19.13	18.69	18.70	9,868,723	-0.36(-1.87%)
May 05, 2005	19.21	19.27	18.94	19.06	7,389,405	-0.12(-0.63%)
May 04, 2005	18.96	19.26	18.92	19.18	7,587,845	+0.21(+1.11%)
May 03, 2005	18.92	19.09	18.84	18.97	10,746,069	+0.15(+0.78%)
May 02, 2005	18.53	18.84	18.53	18.82	7,912,450	+0.17(+0.89%)
Apr 29, 2005	18.85	18.96	18.53	18.65	11,874,331	-0.19(-1.01%)
Apr 28, 2005	19.00	19.19	18.85	18.85	8,356,150	-0.35(-1.82%)
Apr 27, 2005	19.00	19.35	18.96	19.20	7,535,210	+0.10(+0.53%)
Apr 26, 2005	19.19	19.27	19.05	19.09	7,347,454	-0.18(-0.92%)
Apr 25, 2005	19.07	19.39	18.90	19.27	8,122,831	+0.14(+0.73%)
Apr 22, 2005	19.41	19.51	18.93	19.13	12,996,781	+0.13(+0.70%)
Apr 21, 2005	19.27	19.41	18.78	19.00	10,252,248	-0.06(-0.30%)
Apr 20, 2005	19.15	19.27	18.90	19.06	8,276,649	-0.15(-0.79%)
Apr 19, 2005	19.16	19.25	19.02	19.21	8,047,728	+0.05(+0.27%)
Apr 18, 2005	19.19	19.23	18.69	19.16	13,300,175	-0.13(-0.66%)
Apr 15, 2005	19.49	19.53	19.19	19.28	10,229,780	-0.29(-1.50%)
Apr 14, 2005	19.94	19.95	19.56	19.58	7,206,048	-0.29(-1.47%)
Apr 13, 2005	20.00	20.31	19.86	19.87	14,702,765	+0.20(+1.04%)
Apr 12, 2005	19.48	19.76	19.29	19.67	8,685,469	+0.06(+0.32%)
Apr 11, 2005	19.72	19.76	19.42	19.60	7,694,056	-0.22(-1.09%)
Apr 08, 2005	20.04	20.23	19.80	19.82	5,374,213	-0.21(-1.05%)
Apr 07, 2005	19.98	20.11	19.83	20.03	6,152,888	-0.01(-0.06%)
Apr 06, 2005	19.81	20.18	19.73	20.04	6,851,119	+0.18(+0.90%)
Apr 05, 2005	19.65	19.91	19.61	19.86	5,724,114	+0.14(+0.71%)
Apr 04, 2005	19.77	19.82	19.51	19.72	9,206,001	-0.01(-0.03%)
Apr 01, 2005	19.86	20.06	19.65	19.73	6,911,610	-0.09(-0.45%)
Mar 31, 2005	20.11	20.11	19.79	19.82	8,485,301	-0.32(-1.61%)
Mar 30, 2005	19.72	20.16	19.72	20.14	6,942,562	+0.40(+2.03%)
Mar 29, 2005	19.95	20.00	19.70	19.74	8,491,429	-0.32(-1.62%)
Mar 28, 2005	19.99	20.21	19.98	20.07	5,271,300	-0.03(-0.16%)
Mar 24, 2005	20.09	20.23	20.02	20.10	5,173,259	+0.08(+0.41%)
Mar 23, 2005	20.08	20.23	19.97	20.02	8,331,012	+0.00(+0.00%)
Mar 22, 2005	20.16	20.31	20.00	20.02	7,336,927	-0.15(-0.73%)
Mar 21, 2005	20.21	20.28	20.06	20.16	4,749,198	-0.14(-0.69%)
Mar 18, 2005	20.26	20.34	19.92	20.30	14,089,692	+0.06(+0.31%)
Mar 17, 2005	20.56	20.57	20.16	20.24	8,308,072	-0.33(-1.61%)
Mar 16, 2005	20.56	20.67	20.40	20.57	5,314,194	-0.07(-0.34%)
Mar 15, 2005	21.01	21.05	20.55	20.64	6,237,732	-0.34(-1.61%)
Mar 14, 2005	20.71	21.00	20.71	20.98	7,049,402	+0.24(+1.14%)
Mar 11, 2005	20.84	20.95	20.69	20.74	5,448,843	-0.10(-0.49%)
Mar 10, 2005	20.77	20.87	20.69	20.84	8,733,390	+0.14(+0.68%)
Mar 09, 2005	20.78	21.00	20.58	20.70	14,782,424	-0.60(-2.84%)
Mar 08, 2005	21.64	21.64	20.95	21.31	12,945,717	-0.46(-2.13%)
Mar 07, 2005	21.83	22.00	21.75	21.77	6,250,301	+0.16(+0.74%)
Mar 04, 2005	21.39	21.79	21.32	21.61	7,648,806	+0.35(+1.65%)
Mar 03, 2005	21.18	21.39	21.00	21.26	5,221,651	+0.08(+0.39%)
Mar 02, 2005	21.03	21.53	21.03	21.18	6,596,432	-0.03(-0.15%)
Mar 01, 2005	21.02	21.27	21.02	21.21	5,307,437	+0.16(+0.76%)
Feb 28, 2005	20.99	21.16	20.91	21.05	7,451,781	+0.06(+0.30%)
Feb 25, 2005	20.65	20.99	20.57	20.99	5,228,879	+0.21(+1.01%)
Feb 24, 2005	20.65	20.82	20.53	20.78	4,390,498	+0.13(+0.65%)
Feb 23, 2005	20.40	20.68	20.38	20.65	6,769,418	+0.31(+1.53%)
Feb 22, 2005	20.56	20.65	20.34	20.34	5,777,848	-0.24(-1.18%)
Feb 18, 2005	20.46	20.69	20.41	20.58	6,017,610	+0.03(+0.12%)
Feb 17, 2005	20.68	20.69	20.50	20.55	5,451,200	-0.20(-0.95%)
Feb 16, 2005	20.94	20.99	20.63	20.75	7,457,280	-0.36(-1.69%)
Feb 15, 2005	20.75	21.12	20.75	21.11	9,403,655	+0.35(+1.69%)
Feb 14, 2005	20.53	20.81	20.50	20.76	5,487,809	+0.23(+1.12%)
Feb 11, 2005	20.30	20.68	20.23	20.53	8,391,973	+0.10(+0.47%)
Feb 10, 2005	20.43	20.50	20.28	20.43	5,632,200	+0.08(+0.41%)
Feb 09, 2005	20.62	20.67	20.34	20.35	7,094,495	-0.29(-1.39%)
Feb 08, 2005	20.83	20.91	20.61	20.63	8,137,600	-0.23(-1.10%)
Feb 07, 2005	20.61	20.91	20.61	20.86	8,666,772	+0.13(+0.64%)
Feb 04, 2005	20.25	20.75	20.24	20.73	8,071,610	+0.32(+1.59%)
Feb 03, 2005	20.11	20.43	19.98	20.41	5,804,244	+0.18(+0.91%)
Feb 02, 2005	20.29	20.38	20.09	20.22	10,334,734	-0.13(-0.66%)
Feb 01, 2005	20.40	20.49	20.31	20.35	9,347,092	-0.26(-1.27%)
Jan 31, 2005	20.43	20.69	20.43	20.62	9,136,397	+0.25(+1.22%)
Jan 28, 2005	20.27	20.52	19.86	20.37	12,314,418	-0.08(-0.37%)
Jan 27, 2005	20.37	20.62	20.33	20.44	9,483,628	+0.08(+0.41%)
Jan 26, 2005	20.32	20.53	20.28	20.36	7,345,255	+0.03(+0.16%)
Jan 25, 2005	20.36	20.42	20.30	20.33	7,788,641	+0.13(+0.63%)
Jan 24, 2005	20.10	20.30	20.00	20.20	8,487,344	+0.31(+1.57%)
Jan 21, 2005	20.02	20.11	19.81	19.89	6,419,046	-0.13(-0.64%)
Jan 20, 2005	20.09	20.22	19.81	20.02	6,359,969	-0.11(-0.54%)
Jan 19, 2005	20.18	20.37	20.09	20.12	6,982,784	+0.01(+0.06%)
Jan 18, 2005	19.86	20.17	19.78	20.11	5,723,642	+0.18(+0.93%)
Jan 14, 2005	19.63	19.96	19.61	19.93	6,158,544	+0.27(+1.36%)
Jan 13, 2005	19.88	19.93	19.63	19.66	5,863,320	-0.29(-1.44%)
Jan 12, 2005	19.87	19.95	19.70	19.95	6,589,990	+0.15(+0.77%)
Jan 11, 2005	20.00	20.16	19.76	19.79	7,927,062	-0.36(-1.80%)
Jan 10, 2005	20.16	20.28	20.06	20.16	5,428,575	-0.13(-0.63%)
Jan 07, 2005	20.39	20.48	20.20	20.28	6,131,049	-0.13(-0.65%)
Jan 06, 2005	20.27	20.50	20.24	20.42	5,767,792	+0.16(+0.79%)
Jan 05, 2005	20.42	20.54	20.26	20.26	6,297,436	-0.16(-0.78%)
Jan 04, 2005	20.20	20.56	20.20	20.42	8,539,507	+0.17(+0.82%)
Jan 03, 2005	20.11	20.51	20.07	20.25	7,708,668	-0.15(-0.75%)
Dec 31, 2004	20.62	20.65	20.40	20.41	4,608,735	-0.20(-0.99%)
Dec 30, 2004	20.69	20.81	20.58	20.61	4,443,290	-0.10(-0.46%)
Dec 29, 2004	20.67	20.74	20.51	20.70	4,913,386	+0.04(+0.22%)
Dec 28, 2004	20.55	20.69	20.51	20.66	5,159,275	+0.20(+0.96%)
Dec 27, 2004	20.62	20.70	20.44	20.46	3,798,636	-0.11(-0.56%)
Dec 23, 2004	20.72	20.84	20.44	20.58	4,437,005	-0.12(-0.58%)
Dec 22, 2004	20.79	20.98	20.56	20.70	6,889,927	-0.04(-0.21%)
Dec 21, 2004	20.73	20.84	20.62	20.74	6,653,937	+0.13(+0.62%)
Dec 20, 2004	20.72	20.87	20.49	20.62	7,046,260	-0.10(-0.46%)
Dec 17, 2004	20.79	20.97	20.65	20.71	11,165,887	-0.08(-0.37%)
Dec 16, 2004	20.65	20.84	20.56	20.79	8,906,377	+0.14(+0.68%)
Dec 15, 2004	20.27	20.69	20.27	20.65	9,591,410	+0.34(+1.66%)
Dec 14, 2004	20.35	20.39	20.25	20.31	8,207,517	-0.04(-0.22%)
Dec 13, 2004	20.27	20.35	20.20	20.35	6,381,809	+0.21(+1.04%)
Dec 10, 2004	20.29	20.29	19.98	20.14	6,318,019	-0.08(-0.41%)
Dec 09, 2004	19.86	20.27	19.82	20.23	12,132,004	+0.18(+0.89%)
Dec 08, 2004	19.87	20.21	19.86	20.05	8,460,163	+0.18(+0.90%)
Dec 07, 2004	19.78	19.97	19.67	19.87	8,036,887	+0.09(+0.45%)
Dec 06, 2004	19.86	19.86	19.70	19.78	4,985,189	-0.13(-0.64%)
Dec 03, 2004	20.00	20.00	19.81	19.91	5,159,275	-0.09(-0.45%)
Dec 02, 2004	19.93	20.10	19.82	20.00	6,476,865	+0.13(+0.67%)
Dec 01, 2004	19.67	19.96	19.64	19.86	10,259,004	+0.30(+1.53%)
Nov 30, 2004	19.48	19.63	19.41	19.56	9,397,841	-0.01(-0.03%)
Nov 29, 2004	19.55	19.64	19.10	19.57	8,216,630	+0.11(+0.59%)
Nov 26, 2004	19.30	19.56	19.29	19.46	2,100,664	+0.11(+0.56%)
Nov 24, 2004	19.22	19.62	19.22	19.35	6,422,188	+0.19(+1.00%)
Nov 23, 2004	18.63	19.17	18.62	19.16	8,798,594	+0.46(+2.45%)
Nov 22, 2004	18.74	18.82	18.47	18.70	7,719,981	+0.05(+0.27%)
Nov 19, 2004	18.87	18.93	18.46	18.65	12,447,026	-0.41(-2.17%)
Nov 18, 2004	19.25	19.46	18.87	19.06	15,188,259	-0.29(-1.48%)
Nov 17, 2004	19.30	19.43	19.16	19.35	6,395,949	+0.18(+0.96%)
Nov 16, 2004	19.39	19.39	19.16	19.16	3,898,562	-0.20(-1.02%)
Nov 15, 2004	19.30	19.44	19.25	19.36	5,486,080	-0.05(-0.26%)
Nov 12, 2004	19.34	19.41	19.16	19.41	5,471,468	+0.14(+0.73%)
Nov 11, 2004	19.16	19.36	19.05	19.27	5,524,888	+0.17(+0.87%)
Nov 10, 2004	19.07	19.27	18.97	19.11	8,493,472	-0.10(-0.53%)
Nov 09, 2004	19.14	19.28	19.05	19.21	6,346,143	-0.01(-0.07%)
Nov 08, 2004	19.35	19.73	19.12	19.22	13,284,777	+0.09(+0.47%)
Nov 05, 2004	18.93	19.25	18.87	19.13	11,796,872	+0.27(+1.45%)
Nov 04, 2004	18.66	18.90	18.65	18.86	12,443,255	+0.20(+1.09%)
Nov 03, 2004	18.57	18.74	18.31	18.65	9,305,299	+0.08(+0.41%)
Nov 02, 2004	18.78	18.92	18.49	18.58	6,684,732	-0.25(-1.32%)
Nov 01, 2004	18.49	18.84	18.46	18.83	6,925,907	+0.27(+1.47%)
Oct 29, 2004	18.35	18.55	18.25	18.55	6,520,072	+0.08(+0.41%)
Oct 28, 2004	18.43	18.52	18.37	18.48	5,750,038	-0.10(-0.55%)
Oct 27, 2004	18.25	18.58	18.21	18.58	5,809,429	+0.20(+1.11%)
Oct 26, 2004	18.08	18.38	17.95	18.37	5,930,095	+0.31(+1.73%)
Oct 25, 2004	18.04	18.17	17.88	18.06	5,725,528	-0.09(-0.49%)
Oct 22, 2004	18.12	18.30	18.09	18.15	6,305,292	+0.00(+0.00%)
Oct 21, 2004	18.33	18.45	17.99	18.15	6,345,200	-0.18(-0.97%)
Oct 20, 2004	18.29	18.36	18.04	18.33	8,199,975	-0.13(-0.69%)
Oct 19, 2004	18.59	18.77	18.34	18.46	11,018,040	-0.13(-0.68%)
Oct 18, 2004	18.35	18.76	18.33	18.58	8,552,391	+0.13(+0.72%)
Oct 15, 2004	18.61	18.77	18.43	18.45	8,373,748	-0.06(-0.31%)
Oct 14, 2004	18.23	18.58	18.23	18.51	9,979,334	+0.14(+0.76%)
Oct 13, 2004	18.01	18.38	17.85	18.37	19,097,662	+0.83(+4.76%)
Oct 12, 2004	17.49	17.62	17.38	17.53	6,149,117	-0.08(-0.47%)
Oct 11, 2004	17.78	17.84	17.56	17.62	4,757,682	-0.17(-0.93%)
Oct 08, 2004	17.78	17.94	17.76	17.78	5,694,733	+0.01(+0.04%)
Oct 07, 2004	17.92	18.11	17.74	17.78	9,236,639	+0.06(+0.32%)
Oct 06, 2004	17.76	17.76	17.48	17.72	9,398,627	-0.06(-0.36%)
Oct 05, 2004	17.80	17.81	17.67	17.78	3,970,994	-0.04(-0.21%)
Oct 04, 2004	17.91	17.99	17.76	17.82	7,581,246	-0.09(-0.50%)
Oct 01, 2004	17.82	17.98	17.77	17.91	6,651,580	+0.07(+0.39%)
Sep 30, 2004	17.69	17.90	17.64	17.84	6,583,705	+0.09(+0.50%)
Sep 29, 2004	17.66	17.80	17.60	17.75	5,194,156	-0.04(-0.25%)
Sep 28, 2004	17.68	17.84	17.65	17.80	5,592,763	+0.01(+0.07%)
Sep 27, 2004	17.47	17.86	17.45	17.78	8,158,025	+0.22(+1.23%)
Sep 24, 2004	17.32	17.65	17.32	17.57	5,877,618	+0.29(+1.69%)
Sep 23, 2004	17.25	17.49	17.23	17.27	6,115,023	+0.08(+0.48%)
Sep 22, 2004	17.54	17.55	17.15	17.19	9,543,647	-0.48(-2.74%)
Sep 21, 2004	17.50	17.72	17.46	17.67	4,771,823	+0.19(+1.09%)
Sep 20, 2004	17.59	17.81	17.45	17.48	6,200,652	-0.13(-0.72%)
Sep 17, 2004	17.66	17.68	17.54	17.61	4,781,250	+0.05(+0.29%)
Sep 16, 2004	17.47	17.66	17.47	17.56	3,674,198	+0.04(+0.22%)
Sep 15, 2004	17.57	17.61	17.45	17.52	4,797,590	-0.04(-0.25%)
Sep 14, 2004	17.31	17.64	17.21	17.57	7,066,842	+0.27(+1.58%)
Sep 13, 2004	17.11	17.29	17.11	17.29	6,537,198	+0.08(+0.44%)
Sep 10, 2004	17.33	17.38	17.17	17.22	6,693,845	-0.25(-1.42%)
Sep 09, 2004	17.66	17.77	17.42	17.46	7,397,575	-0.04(-0.22%)
Sep 08, 2004	17.73	17.81	17.49	17.50	7,902,551	+0.08(+0.44%)
Sep 07, 2004	17.66	17.67	17.25	17.43	7,083,339	-0.24(-1.37%)
Sep 03, 2004	17.44	17.76	17.44	17.67	3,846,556	+0.17(+0.98%)
Sep 02, 2004	17.30	17.52	17.19	17.50	4,203,528	+0.19(+1.10%)
Sep 01, 2004	17.20	17.34	17.10	17.31	3,552,118	+0.11(+0.63%)
Aug 31, 2004	17.18	17.24	16.97	17.20	4,004,460	+0.01(+0.07%)
Aug 30, 2004	17.22	17.41	17.18	17.18	2,348,596	-0.11(-0.63%)
Aug 27, 2004	17.23	17.36	17.17	17.29	2,941,087	+0.04(+0.26%)
Aug 26, 2004	17.18	17.37	17.15	17.25	3,662,257	+0.10(+0.56%)
Aug 25, 2004	17.08	17.18	16.90	17.15	4,535,204	+0.05(+0.30%)
Aug 24, 2004	16.93	17.21	16.93	17.10	3,439,307	+0.15(+0.86%)
Aug 23, 2004	17.23	17.30	16.96	16.96	2,933,859	-0.27(-1.59%)
Aug 20, 2004	16.84	17.23	16.84	17.23	4,824,929	+0.30(+1.77%)
Aug 19, 2004	16.84	17.02	16.80	16.93	3,139,998	+0.08(+0.45%)
Aug 18, 2004	16.78	17.02	16.72	16.85	4,280,830	+0.07(+0.42%)
Aug 17, 2004	16.42	16.83	16.36	16.78	5,780,362	+0.39(+2.41%)
Aug 16, 2004	16.36	16.52	16.32	16.39	5,905,899	-0.04(-0.23%)
Aug 13, 2004	16.45	16.58	16.35	16.43	4,325,766	-0.03(-0.15%)
Aug 12, 2004	16.66	16.78	16.43	16.45	6,607,744	-0.32(-1.90%)
Aug 11, 2004	16.98	16.99	16.64	16.77	6,065,374	-0.25(-1.46%)
Aug 10, 2004	16.79	17.03	16.66	17.02	5,043,165	+0.37(+2.22%)
Aug 09, 2004	16.73	16.97	16.63	16.65	4,991,631	-0.11(-0.68%)
Aug 06, 2004	16.92	17.04	16.70	16.76	7,530,182	-0.34(-2.01%)
Aug 05, 2004	17.28	17.38	17.05	17.11	4,310,368	-0.18(-1.03%)
Aug 04, 2004	17.24	17.31	16.92	17.29	5,204,997	-0.06(-0.33%)
Aug 03, 2004	17.50	17.56	17.24	17.34	4,249,407	-0.13(-0.76%)

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.