Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	23.87	23.98	23.45	23.46	2,250,215	-0.51(-2.14%)
Jul 28, 2005	23.65	24.01	23.65	23.97	2,243,855	+0.35(+1.46%)
Jul 27, 2005	23.49	23.67	23.41	23.62	2,083,404	+0.15(+0.62%)
Jul 26, 2005	23.23	23.56	23.12	23.48	3,648,451	+0.28(+1.19%)
Jul 25, 2005	23.34	23.45	23.20	23.20	2,846,052	-0.21(-0.89%)
Jul 22, 2005	23.14	23.47	23.14	23.41	2,771,898	+0.28(+1.23%)
Jul 21, 2005	23.14	23.34	23.06	23.13	3,315,696	-0.08(-0.33%)
Jul 20, 2005	22.84	23.24	22.74	23.20	2,904,884	+0.37(+1.61%)
Jul 19, 2005	22.60	22.98	22.45	22.84	3,139,489	+0.31(+1.38%)
Jul 18, 2005	22.50	22.66	22.37	22.52	2,209,886	+0.02(+0.09%)
Jul 15, 2005	22.49	22.62	22.41	22.50	1,877,131	+0.02(+0.09%)
Jul 14, 2005	22.48	22.61	22.27	22.48	4,583,692	+0.06(+0.25%)
Jul 13, 2005	22.27	22.47	22.23	22.43	1,789,244	+0.16(+0.71%)
Jul 12, 2005	22.32	22.47	22.20	22.27	1,921,219	+0.01(+0.06%)
Jul 11, 2005	22.30	22.41	22.17	22.26	2,943,479	+0.08(+0.37%)
Jul 08, 2005	21.93	22.22	21.69	22.17	2,690,516	+0.19(+0.85%)
Jul 07, 2005	21.45	21.99	21.25	21.99	2,282,161	+0.27(+1.24%)
Jul 06, 2005	21.72	21.73	21.57	21.72	2,568,660	-0.14(-0.63%)
Jul 05, 2005	21.52	21.86	21.52	21.85	4,478,893	+0.10(+0.48%)
Jul 01, 2005	21.96	22.17	21.67	21.75	3,301,241	-0.22(-1.01%)
Jun 30, 2005	22.00	22.13	21.76	21.97	3,476,725	-0.19(-0.84%)
Jun 29, 2005	22.62	22.62	22.11	22.16	3,086,584	-0.43(-1.90%)
Jun 28, 2005	22.43	22.70	22.37	22.59	2,978,749	+0.50(+2.25%)
Jun 27, 2005	21.98	22.23	21.98	22.09	1,736,339	+0.16(+0.73%)
Jun 24, 2005	22.35	22.41	21.79	21.93	4,741,397	-0.42(-1.86%)
Jun 23, 2005	22.97	22.97	22.35	22.35	3,920,495	-0.62(-2.71%)
Jun 22, 2005	23.12	23.28	22.64	22.97	1,626,047	-0.12(-0.54%)
Jun 21, 2005	23.04	23.18	22.93	23.09	2,596,269	+0.09(+0.39%)
Jun 20, 2005	23.11	23.15	22.93	23.00	2,035,992	-0.28(-1.22%)
Jun 17, 2005	23.23	23.38	23.14	23.29	4,315,840	+0.37(+1.63%)
Jun 16, 2005	22.64	22.98	22.55	22.91	2,884,502	+0.20(+0.88%)
Jun 15, 2005	22.58	22.76	22.46	22.71	1,896,790	+0.13(+0.58%)
Jun 14, 2005	22.55	22.75	22.52	22.58	1,658,137	-0.01(-0.06%)
Jun 13, 2005	22.39	22.68	22.30	22.59	1,424,543	+0.11(+0.49%)
Jun 10, 2005	22.66	22.79	22.36	22.48	1,452,297	-0.10(-0.46%)
Jun 09, 2005	22.55	22.79	22.34	22.59	2,543,797	+0.06(+0.28%)
Jun 08, 2005	22.93	22.94	22.39	22.52	2,294,737	-0.39(-1.69%)
Jun 07, 2005	22.66	23.18	22.55	22.91	3,365,566	+0.36(+1.59%)
Jun 06, 2005	22.28	22.60	22.28	22.55	1,384,214	+0.16(+0.71%)
Jun 03, 2005	22.64	22.76	22.27	22.39	1,552,904	-0.28(-1.25%)
Jun 02, 2005	22.45	22.73	22.35	22.68	2,901,270	+0.34(+1.52%)
Jun 01, 2005	22.14	22.55	22.03	22.34	3,169,411	+0.19(+0.84%)
May 31, 2005	22.39	22.48	22.03	22.15	4,131,105	-0.25(-1.11%)
May 27, 2005	22.41	22.47	22.26	22.40	1,294,304	+0.09(+0.40%)
May 26, 2005	22.17	22.39	22.15	22.31	2,867,445	+0.24(+1.10%)
May 25, 2005	22.13	22.28	22.00	22.07	1,227,232	-0.07(-0.31%)
May 24, 2005	22.47	22.48	22.03	22.14	2,209,741	-0.33(-1.48%)
May 23, 2005	22.10	22.48	22.05	22.47	2,127,492	+0.37(+1.69%)
May 20, 2005	22.12	22.21	22.00	22.10	1,965,885	+0.03(+0.13%)
May 19, 2005	22.14	22.44	22.00	22.07	2,426,711	+0.06(+0.25%)
May 18, 2005	21.70	22.18	21.70	22.01	3,214,511	+0.60(+2.81%)
May 17, 2005	20.99	21.43	20.99	21.41	2,784,618	+0.44(+2.11%)
May 16, 2005	20.77	21.08	20.74	20.97	3,186,468	+0.20(+0.97%)
May 13, 2005	21.00	21.03	20.46	20.77	3,602,773	-0.17(-0.83%)
May 12, 2005	21.16	21.20	20.84	20.94	3,578,055	-0.21(-1.01%)
May 11, 2005	21.20	21.34	20.97	21.16	2,693,407	+0.06(+0.30%)
May 10, 2005	21.36	21.40	21.00	21.09	3,635,442	-0.26(-1.20%)
May 09, 2005	21.35	21.41	21.18	21.35	2,988,434	+0.09(+0.42%)
May 06, 2005	21.24	21.41	21.07	21.26	6,329,861	+0.13(+0.62%)
May 05, 2005	20.92	21.38	20.89	21.13	4,533,533	+0.21(+1.03%)
May 04, 2005	20.66	21.00	20.65	20.91	5,575,741	+0.24(+1.14%)
May 03, 2005	21.20	21.36	20.66	20.68	13,084,266	-1.46(-6.59%)
May 02, 2005	21.78	22.18	21.72	22.14	2,641,080	+0.35(+1.62%)
Apr 29, 2005	22.16	22.26	21.62	21.78	5,040,038	-0.30(-1.35%)
Apr 28, 2005	22.17	22.34	22.04	22.08	2,751,661	-0.28(-1.24%)
Apr 27, 2005	22.27	22.57	22.16	22.36	3,328,127	-0.06(-0.25%)
Apr 26, 2005	22.57	22.83	22.39	22.41	2,471,666	-0.28(-1.25%)
Apr 25, 2005	22.32	22.75	22.27	22.70	2,801,820	+0.41(+1.83%)
Apr 22, 2005	22.48	22.62	22.13	22.29	3,574,008	-0.19(-0.83%)
Apr 21, 2005	22.24	22.50	22.21	22.48	5,344,316	+0.48(+2.20%)
Apr 20, 2005	23.06	23.08	21.92	21.99	6,006,357	-1.08(-4.68%)
Apr 19, 2005	23.05	23.24	22.67	23.07	2,533,534	+0.02(+0.09%)
Apr 18, 2005	22.52	23.08	22.48	23.05	3,135,442	+0.46(+2.05%)
Apr 15, 2005	22.88	23.15	22.35	22.59	3,892,741	-0.30(-1.30%)
Apr 14, 2005	23.61	23.78	22.87	22.88	5,896,643	-0.66(-2.79%)
Apr 13, 2005	23.97	24.01	23.52	23.54	2,086,873	-0.49(-2.04%)
Apr 12, 2005	23.62	24.17	23.39	24.03	4,682,131	+0.65(+2.78%)
Apr 11, 2005	23.51	23.58	23.17	23.38	3,891,007	-0.10(-0.41%)
Apr 08, 2005	23.69	23.83	23.47	23.48	2,490,313	-0.21(-0.88%)
Apr 07, 2005	23.69	23.94	23.66	23.69	2,461,837	+0.03(+0.12%)
Apr 06, 2005	23.87	23.95	23.55	23.66	2,983,375	-0.31(-1.30%)
Apr 05, 2005	23.80	24.06	23.78	23.97	2,259,033	+0.12(+0.52%)
Apr 04, 2005	23.72	23.94	23.51	23.85	2,451,863	+0.12(+0.53%)
Apr 01, 2005	23.99	24.01	23.67	23.72	3,804,999	-0.26(-1.10%)
Mar 31, 2005	23.84	24.07	23.70	23.98	3,006,214	+0.22(+0.93%)
Mar 30, 2005	23.63	23.86	23.59	23.76	3,028,041	+0.13(+0.56%)
Mar 29, 2005	23.76	23.90	23.62	23.63	3,085,138	-0.21(-0.90%)
Mar 28, 2005	23.75	24.07	23.70	23.85	4,034,979	+0.10(+0.41%)
Mar 24, 2005	23.80	23.88	23.66	23.75	3,370,192	+0.30(+1.27%)
Mar 23, 2005	23.51	23.65	23.32	23.45	5,190,370	-0.15(-0.64%)
Mar 22, 2005	23.62	23.87	23.48	23.60	5,890,138	+0.12(+0.50%)
Mar 21, 2005	23.66	23.66	23.31	23.49	4,118,095	+0.25(+1.07%)
Mar 18, 2005	23.40	23.71	23.11	23.24	4,691,960	-0.03(-0.15%)
Mar 17, 2005	23.45	23.49	22.76	23.27	4,496,384	-0.18(-0.77%)
Mar 16, 2005	23.05	23.51	22.96	23.45	4,725,351	+0.41(+1.77%)
Mar 15, 2005	23.25	23.46	23.04	23.04	3,005,057	-0.19(-0.80%)
Mar 14, 2005	23.07	23.24	22.97	23.23	3,675,337	+0.17(+0.72%)
Mar 11, 2005	23.00	23.27	22.90	23.06	4,248,480	-0.03(-0.12%)
Mar 10, 2005	23.38	23.52	22.97	23.09	6,002,888	-0.36(-1.53%)
Mar 09, 2005	23.65	23.83	23.39	23.45	5,665,507	-0.51(-2.14%)
Mar 08, 2005	24.01	24.13	23.89	23.96	3,782,016	-0.11(-0.46%)
Mar 07, 2005	24.01	24.18	23.65	24.07	3,321,189	+0.07(+0.29%)
Mar 04, 2005	23.73	24.28	23.73	24.01	3,001,299	+0.51(+2.15%)
Mar 03, 2005	23.59	23.75	23.42	23.50	3,468,775	-0.06(-0.26%)
Mar 02, 2005	23.67	23.93	23.55	23.56	3,673,458	-0.24(-0.99%)
Mar 01, 2005	23.45	23.93	23.40	23.80	5,739,083	+0.47(+2.02%)
Feb 28, 2005	23.47	23.53	23.24	23.33	4,850,677	-0.14(-0.59%)
Feb 25, 2005	23.34	23.58	23.28	23.47	5,172,446	+0.24(+1.01%)
Feb 24, 2005	23.31	23.60	23.09	23.23	11,976,577	+0.35(+1.54%)
Feb 23, 2005	24.39	24.73	22.87	22.88	20,140,492	-2.32(-9.22%)
Feb 22, 2005	25.46	25.56	25.20	25.20	3,681,119	-0.28(-1.11%)
Feb 18, 2005	25.61	25.61	25.22	25.49	2,902,282	-0.05(-0.19%)
Feb 17, 2005	25.55	25.76	25.49	25.53	2,389,128	-0.02(-0.08%)
Feb 16, 2005	25.59	25.69	25.39	25.56	4,570,827	-0.03(-0.11%)
Feb 15, 2005	25.70	25.77	25.47	25.58	1,625,035	-0.05(-0.19%)
Feb 14, 2005	25.76	25.77	25.50	25.63	1,779,126	-0.10(-0.38%)
Feb 11, 2005	25.77	25.83	25.36	25.73	2,990,313	-0.03(-0.13%)
Feb 10, 2005	25.80	25.91	25.56	25.76	2,267,128	+0.06(+0.24%)
Feb 09, 2005	26.25	26.25	25.45	25.70	2,599,738	-0.55(-2.08%)
Feb 08, 2005	26.50	26.59	26.17	26.25	2,357,616	+0.00(+0.00%)
Feb 07, 2005	26.32	26.48	26.12	26.25	2,042,496	-0.06(-0.24%)
Feb 04, 2005	25.94	26.35	25.89	26.31	3,179,530	+0.50(+1.93%)
Feb 03, 2005	25.64	26.03	25.56	25.81	1,805,867	-0.01(-0.03%)
Feb 02, 2005	25.66	25.88	25.48	25.82	2,124,167	+0.14(+0.54%)
Feb 01, 2005	25.46	25.70	25.39	25.68	3,002,455	+0.22(+0.87%)
Jan 31, 2005	25.60	25.63	25.25	25.46	2,501,733	+0.03(+0.11%)
Jan 28, 2005	25.18	25.53	25.14	25.43	3,451,863	+0.33(+1.32%)
Jan 27, 2005	24.97	25.14	24.81	25.10	2,118,096	+0.13(+0.53%)
Jan 26, 2005	24.84	25.32	24.56	24.97	3,420,784	+0.08(+0.31%)
Jan 25, 2005	24.97	25.13	24.85	24.89	2,465,595	-0.07(-0.28%)
Jan 24, 2005	24.90	25.09	24.77	24.96	4,393,608	-0.03(-0.11%)
Jan 21, 2005	25.22	25.42	24.95	24.99	2,609,134	-0.08(-0.30%)
Jan 20, 2005	25.06	25.29	24.95	25.06	2,592,511	+0.00(+0.00%)
Jan 19, 2005	25.26	25.38	25.03	25.06	1,852,991	-0.28(-1.09%)
Jan 18, 2005	24.82	25.38	24.62	25.34	2,623,300	+0.28(+1.13%)
Jan 14, 2005	24.56	25.18	24.46	25.06	2,482,508	+0.60(+2.46%)
Jan 13, 2005	24.14	24.67	24.09	24.46	2,329,573	+0.29(+1.20%)
Jan 12, 2005	24.14	24.22	23.83	24.16	2,589,620	-0.05(-0.20%)
Jan 11, 2005	24.31	24.41	24.16	24.21	2,644,260	-0.28(-1.16%)
Jan 10, 2005	24.36	24.77	24.33	24.50	1,923,098	+0.07(+0.28%)
Jan 07, 2005	24.48	24.59	24.30	24.43	1,454,176	-0.07(-0.28%)
Jan 06, 2005	24.25	24.51	24.20	24.50	2,603,930	+0.21(+0.88%)
Jan 05, 2005	24.64	24.85	24.26	24.28	2,964,728	-0.48(-1.93%)
Jan 04, 2005	25.26	25.27	24.54	24.76	3,080,079	-0.54(-2.13%)
Jan 03, 2005	25.28	25.45	25.19	25.30	2,303,554	+0.03(+0.11%)
Dec 31, 2004	25.46	25.51	25.27	25.27	1,056,229	-0.19(-0.73%)
Dec 30, 2004	25.44	25.61	25.33	25.46	1,066,348	+0.02(+0.08%)
Dec 29, 2004	25.35	25.46	25.17	25.44	1,072,852	+0.04(+0.16%)
Dec 28, 2004	25.22	25.40	25.14	25.40	1,323,358	+0.31(+1.24%)
Dec 27, 2004	25.04	25.28	24.99	25.08	1,522,549	-0.03(-0.14%)
Dec 23, 2004	25.20	25.29	25.02	25.12	1,100,172	-0.12(-0.47%)
Dec 22, 2004	24.97	25.35	24.95	25.24	2,959,669	+0.36(+1.45%)
Dec 21, 2004	24.82	24.94	24.59	24.88	2,155,101	+0.19(+0.78%)
Dec 20, 2004	24.86	24.97	24.65	24.68	2,240,241	-0.17(-0.70%)
Dec 17, 2004	25.27	25.39	24.67	24.86	3,846,051	-0.47(-1.86%)
Dec 16, 2004	25.32	25.39	24.94	25.33	2,747,179	+0.07(+0.27%)
Dec 15, 2004	24.90	25.31	24.86	25.26	3,218,703	+0.35(+1.42%)
Dec 14, 2004	24.90	24.99	24.79	24.90	2,167,822	+0.03(+0.11%)
Dec 13, 2004	24.73	24.90	24.65	24.88	2,105,520	+0.21(+0.84%)
Dec 10, 2004	24.51	24.84	24.51	24.67	2,612,459	-0.03(-0.14%)
Dec 09, 2004	24.55	24.80	24.44	24.70	1,970,221	+0.15(+0.59%)
Dec 08, 2004	24.51	24.64	24.39	24.56	1,089,187	+0.05(+0.20%)
Dec 07, 2004	24.83	24.91	24.51	24.51	1,530,643	-0.35(-1.42%)
Dec 06, 2004	24.55	24.93	24.55	24.86	2,284,329	+0.18(+0.73%)
Dec 03, 2004	24.51	24.90	24.51	24.68	2,114,338	+0.17(+0.71%)
Dec 02, 2004	24.60	24.64	24.33	24.51	2,142,959	-0.28(-1.12%)
Dec 01, 2004	24.57	24.79	24.48	24.79	1,679,386	+0.39(+1.59%)
Nov 30, 2004	24.28	24.52	24.28	24.40	2,922,375	+0.02(+0.09%)
Nov 29, 2004	24.97	24.99	24.28	24.38	3,541,917	-0.54(-2.17%)
Nov 26, 2004	24.70	25.02	24.70	24.92	827,984	+0.16(+0.64%)
Nov 24, 2004	24.87	24.89	24.66	24.76	2,781,004	-0.04(-0.17%)
Nov 23, 2004	24.87	24.97	24.73	24.80	3,823,357	-0.02(-0.08%)
Nov 22, 2004	24.74	24.86	24.66	24.82	2,400,548	+0.06(+0.22%)
Nov 19, 2004	25.33	25.33	24.52	24.77	4,159,581	-0.39(-1.54%)
Nov 18, 2004	25.12	25.30	24.99	25.15	1,547,411	+0.18(+0.72%)
Nov 17, 2004	25.00	25.31	24.81	24.97	3,080,368	-0.01(-0.03%)
Nov 16, 2004	25.25	25.35	24.95	24.98	4,357,615	-0.26(-1.04%)
Nov 15, 2004	25.11	25.26	24.90	25.24	2,639,200	-0.01(-0.03%)
Nov 12, 2004	24.87	25.26	24.70	25.25	3,071,406	+0.43(+1.73%)
Nov 11, 2004	24.72	24.93	24.59	24.82	2,840,414	+0.19(+0.79%)
Nov 10, 2004	24.69	24.81	24.57	24.63	1,833,043	+0.11(+0.45%)
Nov 09, 2004	24.64	24.82	24.52	24.52	3,003,901	-0.12(-0.51%)
Nov 08, 2004	24.86	24.86	24.39	24.64	2,489,302	-0.17(-0.70%)
Nov 05, 2004	25.01	25.03	24.67	24.81	2,474,991	-0.12(-0.50%)
Nov 04, 2004	24.42	25.11	24.21	24.94	5,201,789	+0.44(+1.78%)
Nov 03, 2004	24.23	24.55	23.98	24.50	2,124,601	+0.55(+2.31%)
Nov 02, 2004	23.87	24.34	23.59	23.95	3,633,996	-0.55(-2.23%)
Nov 01, 2004	23.83	24.61	23.66	24.50	3,955,332	+0.80(+3.36%)
Oct 29, 2004	23.90	23.98	23.58	23.70	2,300,952	-0.33(-1.38%)
Oct 28, 2004	23.89	24.12	23.67	24.03	1,984,532	+0.15(+0.64%)
Oct 27, 2004	23.70	24.04	23.47	23.88	2,532,811	+0.08(+0.32%)
Oct 26, 2004	23.42	23.82	23.31	23.80	2,674,760	+0.53(+2.26%)
Oct 25, 2004	23.35	23.43	23.14	23.28	2,306,445	-0.17(-0.74%)
Oct 22, 2004	23.53	23.59	23.23	23.45	1,938,420	-0.08(-0.32%)
Oct 21, 2004	23.15	23.59	23.13	23.53	1,934,084	+0.25(+1.07%)
Oct 20, 2004	23.02	23.34	22.74	23.28	2,701,935	+0.26(+1.11%)
Oct 19, 2004	23.33	23.88	22.99	23.02	2,522,259	-0.23(-0.98%)
Oct 18, 2004	23.18	23.31	22.88	23.25	1,577,189	+0.06(+0.27%)
Oct 15, 2004	23.27	23.42	23.09	23.19	1,912,835	-0.15(-0.65%)
Oct 14, 2004	23.02	23.43	22.92	23.34	2,318,732	+0.32(+1.38%)
Oct 13, 2004	23.34	23.35	22.86	23.02	2,225,497	-0.31(-1.33%)
Oct 12, 2004	23.14	23.42	22.97	23.33	2,394,043	+0.15(+0.66%)
Oct 11, 2004	23.34	23.48	23.11	23.18	1,946,226	-0.03(-0.15%)
Oct 08, 2004	23.33	23.45	23.00	23.22	2,066,636	-0.06(-0.27%)
Oct 07, 2004	23.67	23.69	23.12	23.28	2,923,531	-0.39(-1.64%)
Oct 06, 2004	23.31	23.67	23.29	23.67	2,928,301	+0.23(+0.97%)
Oct 05, 2004	23.69	23.70	23.35	23.44	4,781,003	-0.37(-1.57%)
Oct 04, 2004	24.21	24.36	23.73	23.81	3,440,877	-0.35(-1.46%)
Oct 01, 2004	24.06	24.25	23.96	24.16	2,844,606	+0.28(+1.16%)
Sep 30, 2004	23.45	24.07	23.45	23.89	3,379,443	+0.44(+1.89%)
Sep 29, 2004	23.49	23.54	23.33	23.45	2,073,864	-0.05(-0.21%)
Sep 28, 2004	23.45	23.57	23.22	23.49	2,638,188	+0.10(+0.41%)
Sep 27, 2004	23.49	23.62	23.26	23.40	3,704,537	-0.25(-1.05%)
Sep 24, 2004	23.41	23.86	23.41	23.65	3,295,314	+0.19(+0.83%)
Sep 23, 2004	23.56	23.68	23.29	23.45	3,303,120	-0.15(-0.62%)
Sep 22, 2004	24.10	24.11	23.60	23.60	4,873,660	-0.61(-2.52%)
Sep 21, 2004	23.61	24.21	23.59	24.21	4,679,529	+0.65(+2.76%)
Sep 20, 2004	23.69	23.69	23.49	23.56	3,034,257	-0.14(-0.58%)
Sep 17, 2004	23.49	23.69	23.40	23.69	4,133,273	+0.34(+1.45%)
Sep 16, 2004	23.04	23.53	22.95	23.36	1,239,953	+0.32(+1.38%)
Sep 15, 2004	23.09	23.27	22.91	23.04	2,401,126	-0.21(-0.89%)
Sep 14, 2004	23.17	23.49	23.09	23.24	2,984,531	+0.09(+0.39%)
Sep 13, 2004	22.74	23.15	22.74	23.15	2,805,144	+0.42(+1.83%)
Sep 10, 2004	22.82	22.82	22.61	22.74	2,281,005	-0.15(-0.66%)
Sep 09, 2004	23.07	23.15	22.67	22.89	2,211,476	-0.20(-0.87%)
Sep 08, 2004	23.23	23.33	23.06	23.09	3,002,311	-0.12(-0.54%)
Sep 07, 2004	22.90	23.23	22.84	23.22	2,490,458	+0.47(+2.07%)
Sep 03, 2004	22.75	22.85	22.62	22.75	1,700,635	+0.03(+0.12%)
Sep 02, 2004	22.45	22.76	22.43	22.72	2,315,697	+0.28(+1.23%)
Sep 01, 2004	22.23	22.48	22.23	22.44	2,124,601	+0.21(+0.97%)
Aug 31, 2004	22.17	22.35	22.03	22.23	3,022,692	+0.12(+0.56%)
Aug 30, 2004	22.10	22.24	22.02	22.10	934,084	-0.09(-0.41%)
Aug 27, 2004	22.30	22.30	22.05	22.19	1,293,147	-0.10(-0.47%)
Aug 26, 2004	22.25	22.41	22.21	22.30	1,913,413	+0.06(+0.28%)
Aug 25, 2004	22.32	22.35	21.91	22.23	1,875,685	-0.12(-0.56%)
Aug 24, 2004	22.31	22.48	22.12	22.36	1,731,713	+0.19(+0.87%)
Aug 23, 2004	22.32	22.38	22.11	22.17	2,069,383	-0.15(-0.68%)
Aug 20, 2004	22.17	22.36	22.12	22.32	3,102,629	+0.30(+1.38%)
Aug 19, 2004	21.95	22.12	21.75	22.01	3,021,536	+0.03(+0.16%)
Aug 18, 2004	21.96	22.07	21.86	21.98	3,877,997	+0.05(+0.22%)
Aug 17, 2004	21.97	22.30	21.87	21.93	5,688,635	+0.12(+0.57%)
Aug 16, 2004	21.55	21.90	21.48	21.81	3,578,778	+0.28(+1.32%)
Aug 13, 2004	21.38	21.54	21.28	21.52	4,106,531	+0.29(+1.37%)
Aug 12, 2004	21.31	21.34	21.20	21.23	3,297,916	-0.13(-0.62%)
Aug 11, 2004	21.58	21.58	21.25	21.36	3,489,301	-0.24(-1.09%)
Aug 10, 2004	21.20	21.60	21.16	21.60	3,718,269	+0.54(+2.56%)
Aug 09, 2004	21.15	21.36	21.06	21.06	2,209,163	-0.06(-0.26%)
Aug 06, 2004	21.35	21.36	21.07	21.11	3,618,674	-0.24(-1.10%)
Aug 05, 2004	21.62	21.81	21.31	21.35	3,139,778	-0.17(-0.77%)
Aug 04, 2004	21.40	21.60	21.34	21.52	3,104,797	+0.11(+0.52%)
Aug 03, 2004	21.13	21.72	21.04	21.40	5,945,935	+0.20(+0.95%)

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.