Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	28.51	29.90	28.40	29.69	18,221,758	+1.45(+5.12%)
Jul 28, 2005	28.23	28.58	28.15	28.24	8,110,223	-0.07(-0.24%)
Jul 27, 2005	28.57	28.77	28.00	28.31	9,172,730	-0.52(-1.81%)
Jul 26, 2005	28.54	29.03	28.36	28.83	6,842,423	+0.10(+0.36%)
Jul 25, 2005	28.87	29.18	28.65	28.73	5,641,716	-0.13(-0.44%)
Jul 22, 2005	29.03	29.30	28.43	28.85	7,500,862	-0.11(-0.38%)
Jul 21, 2005	28.81	29.44	28.61	28.96	16,941,384	-0.31(-1.06%)
Jul 20, 2005	27.54	29.28	27.42	29.27	22,818,070	+1.34(+4.79%)
Jul 19, 2005	27.61	28.07	27.46	27.94	7,296,884	+0.52(+1.88%)
Jul 18, 2005	27.38	27.52	27.22	27.42	7,756,932	-0.41(-1.49%)
Jul 15, 2005	28.05	28.13	27.48	27.83	8,005,223	-0.20(-0.70%)
Jul 14, 2005	27.85	28.17	27.57	28.03	11,715,589	+0.40(+1.43%)
Jul 13, 2005	27.32	27.75	27.07	27.63	12,804,382	+0.16(+0.59%)
Jul 12, 2005	27.13	27.78	26.99	27.47	13,457,213	+0.30(+1.10%)
Jul 11, 2005	26.64	27.17	26.59	27.17	9,244,068	+0.59(+2.20%)
Jul 08, 2005	26.07	26.59	25.78	26.59	7,249,231	+0.54(+2.07%)
Jul 07, 2005	25.58	26.09	25.51	26.05	10,393,075	+0.26(+1.00%)
Jul 06, 2005	25.39	26.05	25.38	25.79	9,564,606	+0.31(+1.22%)
Jul 05, 2005	24.94	25.57	24.92	25.48	6,968,015	+0.44(+1.77%)
Jul 01, 2005	25.09	25.28	24.98	25.04	3,773,361	-0.05(-0.18%)
Jun 30, 2005	25.29	25.52	25.05	25.08	7,442,824	-0.11(-0.46%)
Jun 29, 2005	25.92	26.09	25.16	25.20	8,865,634	-0.80(-3.07%)
Jun 28, 2005	25.85	26.06	25.74	25.99	5,413,160	+0.29(+1.12%)
Jun 27, 2005	25.84	26.00	25.58	25.71	6,583,296	-0.21(-0.82%)
Jun 24, 2005	26.49	26.60	25.87	25.92	9,818,872	-0.58(-2.19%)
Jun 23, 2005	26.80	27.34	26.49	26.50	9,680,344	-0.29(-1.07%)
Jun 22, 2005	26.74	27.02	26.59	26.79	5,625,170	+0.17(+0.65%)
Jun 21, 2005	26.58	27.08	26.49	26.61	7,755,891	+0.06(+0.24%)
Jun 20, 2005	26.50	26.67	26.29	26.55	6,122,797	-0.17(-0.62%)
Jun 17, 2005	26.59	26.79	26.34	26.72	11,202,409	+0.38(+1.44%)
Jun 16, 2005	26.10	26.76	26.05	26.34	13,812,240	+0.19(+0.72%)
Jun 15, 2005	26.27	26.36	25.42	26.15	10,799,641	+0.09(+0.33%)
Jun 14, 2005	26.29	26.41	26.01	26.06	5,688,905	-0.23(-0.87%)
Jun 13, 2005	26.07	26.45	25.98	26.29	5,713,269	+0.21(+0.79%)
Jun 10, 2005	26.47	26.59	25.95	26.09	6,070,302	-0.45(-1.71%)
Jun 09, 2005	26.28	26.64	25.83	26.54	9,293,987	+0.29(+1.09%)
Jun 08, 2005	26.16	26.47	25.98	26.25	6,179,513	+0.24(+0.93%)
Jun 07, 2005	26.36	26.74	25.97	26.01	9,020,325	-0.32(-1.22%)
Jun 06, 2005	25.99	26.36	25.78	26.33	6,996,419	+0.25(+0.95%)
Jun 03, 2005	26.64	26.67	25.97	26.09	10,285,097	-0.83(-3.07%)
Jun 02, 2005	25.90	26.97	25.87	26.91	10,632,956	+0.90(+3.47%)
Jun 01, 2005	26.04	26.44	25.93	26.01	9,739,190	-0.06(-0.24%)
May 31, 2005	26.26	26.52	25.99	26.07	9,077,870	-0.09(-0.35%)
May 27, 2005	26.28	26.33	25.92	26.17	6,045,719	-0.21(-0.78%)
May 26, 2005	25.78	26.40	25.72	26.37	11,254,799	+0.75(+2.94%)
May 25, 2005	25.72	25.82	25.29	25.62	6,996,051	-0.23(-0.89%)
May 24, 2005	24.86	25.87	24.81	25.85	12,733,507	+0.90(+3.61%)
May 23, 2005	25.04	25.20	24.65	24.95	10,625,806	-0.11(-0.44%)
May 20, 2005	24.88	25.10	24.36	25.06	10,113,461	+0.42(+1.72%)
May 19, 2005	24.45	24.95	24.38	24.63	9,843,958	+0.18(+0.73%)
May 18, 2005	24.22	24.58	23.98	24.46	10,473,704	+0.13(+0.52%)
May 17, 2005	23.98	24.37	23.85	24.33	6,647,435	+0.24(+1.00%)
May 16, 2005	23.80	24.09	23.68	24.09	7,436,647	+0.26(+1.11%)
May 13, 2005	23.18	24.09	23.18	23.82	12,504,839	+0.72(+3.11%)
May 12, 2005	23.10	23.36	22.95	23.11	8,018,427	+0.00(+0.00%)
May 11, 2005	23.01	23.11	22.69	23.11	8,954,105	+0.17(+0.73%)
May 10, 2005	22.42	23.08	22.39	22.94	13,705,142	+0.40(+1.78%)
May 09, 2005	22.53	22.69	22.35	22.54	4,712,660	-0.08(-0.36%)
May 06, 2005	22.55	22.63	22.24	22.62	6,776,161	+0.17(+0.77%)
May 05, 2005	22.52	22.88	22.34	22.45	11,421,606	-0.13(-0.56%)
May 04, 2005	22.39	22.71	22.34	22.57	9,387,022	+0.26(+1.16%)
May 03, 2005	22.45	22.73	22.16	22.31	9,117,790	-0.20(-0.87%)
May 02, 2005	22.50	22.66	22.38	22.51	7,499,150	+0.14(+0.64%)
Apr 29, 2005	22.31	22.47	21.47	22.37	23,817,610	-0.61(-2.67%)
Apr 28, 2005	23.19	23.62	22.95	22.98	10,924,073	-0.28(-1.19%)
Apr 27, 2005	23.34	23.68	23.11	23.26	9,468,770	-0.24(-1.00%)
Apr 26, 2005	23.59	24.30	23.34	23.49	11,034,101	-0.19(-0.80%)
Apr 25, 2005	23.73	23.90	23.46	23.68	6,022,752	+0.12(+0.51%)
Apr 22, 2005	23.94	24.05	23.44	23.56	6,543,692	-0.52(-2.15%)
Apr 21, 2005	23.79	24.15	23.57	24.08	9,381,093	+0.69(+2.97%)
Apr 20, 2005	24.18	24.32	23.36	23.38	12,249,041	-0.18(-0.76%)
Apr 19, 2005	23.87	23.92	23.37	23.56	8,491,351	-0.02(-0.07%)
Apr 18, 2005	23.28	23.72	23.20	23.58	10,487,097	+0.40(+1.73%)
Apr 15, 2005	23.38	23.56	23.01	23.18	17,270,428	-0.59(-2.46%)
Apr 14, 2005	24.63	24.63	23.73	23.76	18,173,350	-0.69(-2.84%)
Apr 13, 2005	25.91	26.13	24.34	24.46	22,325,762	-1.60(-6.15%)
Apr 12, 2005	25.89	26.10	25.39	26.06	9,164,255	+0.20(+0.78%)
Apr 11, 2005	25.85	25.99	25.70	25.86	5,092,237	+0.06(+0.22%)
Apr 08, 2005	26.01	26.30	25.80	25.80	6,231,108	-0.26(-1.01%)
Apr 07, 2005	25.52	26.07	25.42	26.06	8,167,194	+0.59(+2.32%)
Apr 06, 2005	25.69	26.07	25.47	25.47	8,714,663	-0.02(-0.07%)
Apr 05, 2005	25.72	25.94	25.37	25.49	9,080,147	-0.13(-0.49%)
Apr 04, 2005	26.03	26.09	25.38	25.62	11,976,144	-0.37(-1.41%)
Apr 01, 2005	26.61	26.89	25.98	25.98	9,120,512	-0.44(-1.65%)
Mar 31, 2005	26.74	26.77	26.31	26.42	6,461,332	-0.33(-1.24%)
Mar 30, 2005	26.06	26.75	25.94	26.75	9,826,097	+0.80(+3.10%)
Mar 29, 2005	26.20	26.56	25.85	25.95	8,348,812	-0.39(-1.48%)
Mar 28, 2005	26.43	26.82	26.33	26.34	7,208,409	-0.01(-0.04%)
Mar 24, 2005	26.25	26.67	26.23	26.35	8,594,350	+0.31(+1.19%)
Mar 23, 2005	25.64	26.25	25.57	26.04	8,606,126	+0.39(+1.52%)
Mar 22, 2005	25.92	26.31	25.59	25.65	8,357,753	-0.27(-1.04%)
Mar 21, 2005	25.92	26.25	25.58	25.92	9,168,048	+0.03(+0.13%)
Mar 18, 2005	25.99	26.14	25.72	25.89	7,482,626	-0.07(-0.29%)
Mar 17, 2005	26.05	26.33	25.95	25.96	8,457,574	-0.05(-0.18%)
Mar 16, 2005	26.36	26.87	25.99	26.01	11,710,692	-0.51(-1.91%)
Mar 15, 2005	27.01	27.12	26.47	26.51	8,174,722	-0.46(-1.70%)
Mar 14, 2005	26.88	27.00	26.57	26.97	8,467,931	+0.13(+0.47%)
Mar 11, 2005	28.16	28.16	26.70	26.84	16,477,958	-1.27(-4.51%)
Mar 10, 2005	27.61	28.11	27.35	28.11	10,452,202	+0.54(+1.96%)
Mar 09, 2005	27.80	28.21	27.50	27.57	9,479,764	-0.17(-0.62%)
Mar 08, 2005	27.91	28.43	27.68	27.75	10,801,384	-0.26(-0.92%)
Mar 07, 2005	27.54	28.27	27.53	28.00	10,845,504	+0.50(+1.82%)
Mar 04, 2005	27.88	27.93	27.13	27.50	15,426,347	-0.08(-0.29%)
Mar 03, 2005	28.17	28.22	27.29	27.59	14,910,073	-0.48(-1.70%)
Mar 02, 2005	28.27	28.67	28.01	28.06	12,985,169	-0.67(-2.32%)
Mar 01, 2005	28.52	29.03	28.35	28.73	13,845,387	+0.36(+1.25%)
Feb 28, 2005	29.04	29.61	28.13	28.37	17,092,398	-0.80(-2.76%)
Feb 25, 2005	27.99	29.21	27.98	29.18	15,243,666	+1.13(+4.01%)
Feb 24, 2005	27.46	28.08	27.22	28.05	12,373,962	+0.67(+2.43%)
Feb 23, 2005	27.80	27.97	27.17	27.38	10,246,282	-0.28(-1.02%)
Feb 22, 2005	27.73	28.61	27.59	27.67	13,092,858	-0.28(-1.01%)
Feb 18, 2005	28.12	28.53	27.94	27.95	9,637,388	-0.52(-1.84%)
Feb 17, 2005	28.85	29.07	28.23	28.47	8,720,600	-0.34(-1.20%)
Feb 16, 2005	28.83	29.13	28.50	28.81	11,086,383	-0.18(-0.63%)
Feb 15, 2005	28.71	29.29	28.60	29.00	14,947,197	+0.44(+1.55%)
Feb 14, 2005	28.57	28.81	28.29	28.56	9,163,534	-0.10(-0.36%)
Feb 11, 2005	27.73	29.10	27.51	28.66	15,051,929	+0.88(+3.18%)
Feb 10, 2005	27.61	28.02	27.38	27.77	8,637,348	+0.30(+1.11%)
Feb 09, 2005	28.21	28.24	27.43	27.47	7,606,081	-0.73(-2.59%)
Feb 08, 2005	27.84	28.53	27.75	28.20	10,191,607	+0.36(+1.28%)
Feb 07, 2005	27.87	28.28	27.69	27.84	8,827,357	-0.15(-0.53%)
Feb 04, 2005	26.62	28.03	26.56	27.99	13,264,665	+1.36(+5.11%)
Feb 03, 2005	26.67	26.90	26.32	26.63	5,118,653	-0.26(-0.98%)
Feb 02, 2005	27.02	27.04	26.65	26.90	7,687,982	-0.12(-0.45%)
Feb 01, 2005	26.53	27.10	26.44	27.02	7,678,107	+0.46(+1.73%)
Jan 31, 2005	26.55	26.79	26.41	26.56	6,399,759	+0.22(+0.83%)
Jan 28, 2005	26.73	26.88	26.17	26.34	8,419,304	-0.47(-1.76%)
Jan 27, 2005	26.36	26.82	26.15	26.81	9,728,107	+0.42(+1.59%)
Jan 26, 2005	25.84	26.48	25.74	26.39	8,386,365	+0.69(+2.68%)
Jan 25, 2005	25.55	25.79	25.39	25.70	8,450,080	+0.44(+1.75%)
Jan 24, 2005	25.49	25.74	25.08	25.26	8,571,442	-0.24(-0.95%)
Jan 21, 2005	25.24	25.80	25.04	25.50	16,306,235	+0.63(+2.54%)
Jan 20, 2005	24.93	25.50	24.75	24.87	14,513,188	-0.31(-1.23%)
Jan 19, 2005	25.90	25.95	25.18	25.18	8,253,509	-0.79(-3.05%)
Jan 18, 2005	25.63	25.97	25.55	25.97	8,157,560	+0.18(+0.71%)
Jan 14, 2005	25.11	25.80	25.03	25.79	12,671,622	+0.84(+3.36%)
Jan 13, 2005	25.53	25.59	24.94	24.95	9,353,432	-0.57(-2.25%)
Jan 12, 2005	25.28	25.70	24.99	25.52	17,240,832	+1.17(+4.79%)
Jan 11, 2005	24.05	24.46	23.94	24.36	13,079,450	+0.10(+0.40%)
Jan 10, 2005	24.64	24.83	24.26	24.26	8,402,016	-0.41(-1.68%)
Jan 07, 2005	24.43	25.02	24.35	24.67	11,876,435	+0.38(+1.56%)
Jan 06, 2005	24.93	25.11	24.29	24.29	10,800,766	-0.47(-1.88%)
Jan 05, 2005	25.01	25.47	24.76	24.76	11,105,770	-0.41(-1.62%)
Jan 04, 2005	26.18	26.26	24.91	25.17	12,108,364	-0.84(-3.25%)
Jan 03, 2005	26.85	26.99	25.98	26.01	7,035,915	-0.73(-2.75%)
Dec 31, 2004	26.52	26.83	26.48	26.75	2,603,231	+0.20(+0.76%)
Dec 30, 2004	26.55	26.74	26.49	26.55	2,381,535	-0.01(-0.04%)
Dec 29, 2004	26.35	26.84	26.28	26.56	4,379,238	+0.24(+0.89%)
Dec 28, 2004	26.00	26.32	25.70	26.32	4,678,954	+0.39(+1.51%)
Dec 27, 2004	26.38	26.41	25.83	25.93	4,289,201	-0.32(-1.23%)
Dec 23, 2004	26.21	26.48	26.17	26.25	2,817,264	-0.06(-0.24%)
Dec 22, 2004	26.18	26.61	26.18	26.32	4,817,928	-0.13(-0.50%)
Dec 21, 2004	26.22	26.55	26.02	26.45	6,940,499	+0.36(+1.36%)
Dec 20, 2004	26.50	26.69	26.01	26.09	6,514,173	-0.40(-1.50%)
Dec 17, 2004	26.27	27.05	26.20	26.49	9,260,906	+0.06(+0.22%)
Dec 16, 2004	26.84	27.10	26.29	26.43	7,296,815	-0.49(-1.81%)
Dec 15, 2004	27.27	27.33	26.73	26.92	6,917,685	-0.27(-0.99%)
Dec 14, 2004	26.76	27.24	26.70	27.19	7,128,409	+0.57(+2.14%)
Dec 13, 2004	26.72	26.79	26.29	26.62	5,746,509	+0.11(+0.41%)
Dec 10, 2004	26.42	26.82	26.39	26.51	6,701,910	-0.20(-0.73%)
Dec 09, 2004	26.43	26.98	26.09	26.71	13,450,493	-0.24(-0.87%)
Dec 08, 2004	27.18	27.22	26.79	26.94	9,753,758	-0.38(-1.41%)
Dec 07, 2004	28.18	28.34	27.29	27.33	8,987,835	-0.80(-2.86%)
Dec 06, 2004	28.00	28.30	27.76	28.13	7,395,385	+0.03(+0.10%)
Dec 03, 2004	28.08	28.63	28.05	28.10	18,755,700	+0.94(+3.45%)
Dec 02, 2004	27.21	27.65	27.09	27.17	11,101,350	-0.19(-0.69%)
Dec 01, 2004	26.10	27.36	26.06	27.36	10,898,288	+1.48(+5.73%)
Nov 30, 2004	26.16	26.25	25.78	25.87	8,571,263	-0.26(-1.01%)
Nov 29, 2004	26.39	26.55	25.98	26.14	6,100,561	-0.05(-0.18%)
Nov 26, 2004	26.32	26.50	26.18	26.18	1,694,851	-0.22(-0.83%)
Nov 24, 2004	26.17	26.46	26.15	26.40	4,564,885	+0.29(+1.12%)
Nov 23, 2004	26.16	26.56	26.01	26.11	6,732,735	-0.15(-0.59%)
Nov 22, 2004	26.30	26.37	25.89	26.26	6,216,721	-0.08(-0.31%)
Nov 19, 2004	26.64	26.77	26.22	26.34	8,204,671	-0.71(-2.61%)
Nov 18, 2004	26.39	27.07	26.16	27.05	16,898,190	+0.05(+0.19%)
Nov 17, 2004	26.41	27.30	26.37	27.00	15,709,250	+0.91(+3.48%)
Nov 16, 2004	26.11	26.27	25.75	26.09	7,916,797	-0.15(-0.57%)
Nov 15, 2004	25.45	26.41	25.32	26.24	10,076,985	+0.73(+2.88%)
Nov 12, 2004	25.27	25.51	24.90	25.51	7,910,876	+0.17(+0.66%)
Nov 11, 2004	25.00	25.42	24.82	25.34	8,686,029	+0.39(+1.57%)
Nov 10, 2004	25.74	25.74	24.87	24.95	14,103,216	-0.96(-3.72%)
Nov 09, 2004	26.03	26.13	25.65	25.91	8,783,032	-0.19(-0.73%)
Nov 08, 2004	26.04	26.36	25.98	26.10	5,764,273	-0.02(-0.07%)
Nov 05, 2004	26.02	26.30	25.78	26.12	9,611,301	+0.37(+1.45%)
Nov 04, 2004	25.27	25.90	25.04	25.75	15,599,360	-0.10(-0.40%)
Nov 03, 2004	26.82	26.87	25.75	25.85	14,080,054	-0.37(-1.40%)
Nov 02, 2004	25.71	26.41	25.68	26.22	11,476,126	+0.17(+0.64%)
Nov 01, 2004	26.04	26.30	25.90	26.05	5,809,378	-0.09(-0.35%)
Oct 29, 2004	26.20	26.31	25.72	26.14	9,125,242	+0.13(+0.49%)
Oct 28, 2004	26.03	26.40	25.82	26.02	11,672,918	-0.08(-0.31%)
Oct 27, 2004	25.32	26.11	25.22	26.10	13,176,899	+0.80(+3.18%)
Oct 26, 2004	25.47	25.54	24.91	25.29	9,215,627	-0.14(-0.56%)
Oct 25, 2004	25.05	25.66	24.89	25.44	11,763,303	+0.45(+1.82%)
Oct 22, 2004	25.82	26.41	24.98	24.98	24,363,410	+0.29(+1.16%)
Oct 21, 2004	24.10	25.14	23.80	24.70	19,906,326	+0.92(+3.89%)
Oct 20, 2004	23.42	24.04	23.06	23.77	14,799,826	+0.20(+0.85%)
Oct 19, 2004	23.52	24.02	23.50	23.57	13,831,364	+0.21(+0.91%)
Oct 18, 2004	22.97	23.36	22.64	23.36	10,791,010	+0.26(+1.12%)
Oct 15, 2004	23.34	23.49	23.02	23.10	14,709,615	-0.17(-0.72%)
Oct 14, 2004	23.92	24.09	23.12	23.27	15,562,788	-1.14(-4.66%)
Oct 13, 2004	24.26	24.51	24.02	24.40	19,783,026	+0.68(+2.88%)
Oct 12, 2004	23.40	23.75	23.22	23.72	11,158,298	-0.09(-0.36%)
Oct 11, 2004	23.66	23.89	23.30	23.81	9,039,559	+0.15(+0.62%)
Oct 08, 2004	24.50	24.51	23.50	23.66	15,271,953	-1.03(-4.16%)
Oct 07, 2004	24.77	25.25	24.60	24.69	10,054,171	-0.18(-0.74%)
Oct 06, 2004	25.00	25.02	24.42	24.87	14,576,214	-0.21(-0.82%)
Oct 05, 2004	24.86	25.15	24.58	25.08	13,643,628	+0.16(+0.65%)
Oct 04, 2004	25.21	25.48	24.85	24.91	12,901,216	+0.01(+0.05%)
Oct 01, 2004	24.36	25.00	24.26	24.90	13,379,613	+1.09(+4.56%)
Sep 30, 2004	23.28	24.09	23.22	23.82	16,569,041	+0.61(+2.62%)
Sep 29, 2004	22.78	23.40	22.68	23.21	10,334,382	+0.53(+2.35%)
Sep 28, 2004	22.87	22.89	22.34	22.68	9,670,861	-0.06(-0.28%)
Sep 27, 2004	22.73	23.16	22.60	22.74	9,027,890	-0.28(-1.20%)
Sep 24, 2004	23.61	23.77	22.89	23.01	10,638,627	-0.52(-2.22%)
Sep 23, 2004	23.39	23.76	23.09	23.54	9,871,137	+0.17(+0.71%)
Sep 22, 2004	23.70	23.80	23.05	23.37	8,932,455	-0.63(-2.61%)
Sep 21, 2004	23.83	24.06	23.63	24.00	12,590,354	+0.14(+0.60%)
Sep 20, 2004	22.63	24.00	22.58	23.85	17,335,834	+0.95(+4.14%)
Sep 17, 2004	22.71	22.91	22.37	22.91	11,606,218	+0.32(+1.40%)
Sep 16, 2004	22.62	22.96	22.42	22.59	6,525,841	+0.08(+0.36%)
Sep 15, 2004	22.82	22.88	22.40	22.51	10,338,562	-0.61(-2.66%)
Sep 14, 2004	22.82	23.28	22.73	23.12	10,735,281	+0.26(+1.16%)
Sep 13, 2004	22.98	23.27	22.70	22.86	14,732,081	-0.01(-0.02%)
Sep 10, 2004	22.25	22.95	22.02	22.86	17,136,778	+0.59(+2.66%)
Sep 09, 2004	21.65	22.44	21.48	22.27	20,890,634	+0.94(+4.39%)
Sep 08, 2004	20.96	21.64	20.89	21.34	10,696,794	+0.32(+1.53%)
Sep 07, 2004	21.38	21.43	20.82	21.02	8,214,424	-0.10(-0.46%)
Sep 03, 2004	21.46	21.82	21.04	21.11	12,340,967	-0.93(-4.22%)
Sep 02, 2004	21.82	22.08	21.65	22.04	6,486,483	+0.13(+0.58%)
Sep 01, 2004	21.33	22.20	21.32	21.92	13,763,619	+0.46(+2.15%)
Aug 31, 2004	21.48	21.60	20.93	21.46	10,971,258	-0.05(-0.23%)
Aug 30, 2004	21.84	21.99	21.50	21.50	6,089,764	-0.43(-1.96%)
Aug 27, 2004	22.00	22.10	21.76	21.93	7,509,803	+0.40(+1.87%)
Aug 26, 2004	21.58	21.65	21.37	21.53	6,600,727	-0.12(-0.56%)
Aug 25, 2004	21.21	21.80	21.03	21.65	9,447,250	+0.40(+1.89%)
Aug 24, 2004	21.73	21.86	21.07	21.25	9,857,553	-0.44(-2.01%)
Aug 23, 2004	21.56	22.08	21.53	21.69	7,850,619	+0.15(+0.72%)
Aug 20, 2004	21.48	21.75	21.16	21.53	8,474,782	+0.16(+0.73%)
Aug 19, 2004	21.62	21.69	21.15	21.38	8,637,092	-0.36(-1.66%)
Aug 18, 2004	20.83	21.76	20.79	21.74	13,297,761	+0.75(+3.58%)
Aug 17, 2004	21.11	21.34	20.92	20.99	8,087,293	+0.20(+0.97%)
Aug 16, 2004	20.65	21.03	20.63	20.79	7,452,159	+0.24(+1.17%)
Aug 13, 2004	20.61	20.70	20.11	20.55	9,517,259	+0.05(+0.25%)
Aug 12, 2004	20.86	21.28	20.30	20.49	12,586,000	-0.48(-2.27%)
Aug 11, 2004	21.43	21.45	20.74	20.97	16,853,780	-1.07(-4.87%)
Aug 10, 2004	22.15	22.38	21.98	22.04	9,263,170	+0.11(+0.50%)
Aug 09, 2004	22.12	22.36	21.93	21.93	6,623,889	-0.10(-0.47%)
Aug 06, 2004	22.58	22.74	21.87	22.04	13,598,522	-0.86(-3.76%)
Aug 05, 2004	23.30	23.51	22.84	22.90	10,676,766	-0.31(-1.34%)
Aug 04, 2004	22.84	23.35	22.68	23.21	13,240,639	+0.47(+2.07%)
Aug 03, 2004	23.29	23.33	22.66	22.74	8,334,589	-0.61(-2.61%)

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.