Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	20.81	20.85	20.59	20.67	1,485,369	-0.20(-0.97%)
May 27, 2005	20.91	20.96	20.82	20.87	561,805	-0.06(-0.28%)
May 26, 2005	20.73	20.95	20.73	20.93	548,378	+0.25(+1.21%)
May 25, 2005	20.83	20.83	20.55	20.68	551,491	-0.22(-1.05%)
May 24, 2005	20.98	21.00	20.80	20.90	983,889	-0.21(-0.97%)
May 23, 2005	20.80	21.31	20.80	21.10	1,559,900	+0.32(+1.53%)
May 20, 2005	20.69	20.88	20.49	20.78	1,461,044	+0.10(+0.48%)
May 19, 2005	20.76	20.85	20.53	20.69	927,261	-0.03(-0.17%)
May 18, 2005	20.38	20.88	20.37	20.72	1,631,318	+0.36(+1.75%)
May 17, 2005	19.94	20.37	19.76	20.36	1,618,474	+0.27(+1.33%)
May 16, 2005	19.86	20.11	19.74	20.10	1,138,789	+0.24(+1.19%)
May 13, 2005	20.07	20.07	19.64	19.86	1,969,530	-0.14(-0.70%)
May 12, 2005	20.29	20.34	19.91	20.00	2,676,506	-0.39(-1.93%)
May 11, 2005	20.21	20.43	20.15	20.39	2,238,659	+0.16(+0.80%)
May 10, 2005	20.51	20.53	20.13	20.23	1,698,260	-0.31(-1.52%)
May 09, 2005	20.49	20.60	20.32	20.54	1,510,278	+0.08(+0.37%)
May 06, 2005	20.66	20.71	20.38	20.47	1,663,816	-0.12(-0.57%)
May 05, 2005	21.11	21.11	20.44	20.59	2,602,364	-0.52(-2.47%)
May 04, 2005	20.76	21.16	20.66	21.11	1,958,632	+0.52(+2.53%)
May 03, 2005	20.49	20.70	20.45	20.59	1,821,830	+0.00(+0.02%)
May 02, 2005	20.59	21.01	20.40	20.58	1,817,548	+0.05(+0.23%)
Apr 29, 2005	20.38	20.57	20.04	20.53	1,658,756	+0.29(+1.46%)
Apr 28, 2005	20.56	20.56	20.16	20.24	1,042,074	-0.34(-1.65%)
Apr 27, 2005	20.45	20.64	20.14	20.58	1,318,014	+0.11(+0.52%)
Apr 26, 2005	20.90	20.91	20.43	20.47	1,144,238	-0.43(-2.05%)
Apr 25, 2005	20.91	21.06	20.76	20.90	1,258,857	+0.04(+0.21%)
Apr 22, 2005	20.81	21.09	20.68	20.86	1,345,647	+0.05(+0.25%)
Apr 21, 2005	20.68	20.81	20.22	20.81	2,417,885	+0.22(+1.05%)
Apr 20, 2005	20.83	20.98	20.52	20.59	1,384,762	-0.11(-0.55%)
Apr 19, 2005	20.31	20.83	20.19	20.70	2,142,139	+0.37(+1.84%)
Apr 18, 2005	20.13	20.35	19.68	20.33	3,205,813	+0.76(+3.89%)
Apr 15, 2005	19.66	19.76	19.46	19.57	2,647,121	-0.29(-1.48%)
Apr 14, 2005	20.40	20.50	19.81	19.86	2,320,585	-0.58(-2.83%)
Apr 13, 2005	20.95	20.95	20.38	20.44	1,410,643	-0.51(-2.42%)
Apr 12, 2005	20.52	20.97	20.47	20.95	1,887,215	+0.34(+1.65%)
Apr 11, 2005	20.40	20.61	20.22	20.61	2,462,253	+0.16(+0.79%)
Apr 08, 2005	20.74	20.77	20.36	20.45	1,759,364	-0.24(-1.18%)
Apr 07, 2005	20.40	20.73	20.34	20.69	1,659,729	+0.13(+0.62%)
Apr 06, 2005	20.80	20.90	20.53	20.57	2,251,503	-0.26(-1.27%)
Apr 05, 2005	20.69	20.87	20.57	20.83	1,990,546	+0.08(+0.38%)
Apr 04, 2005	20.73	21.05	20.65	20.75	2,367,678	+0.00(+0.02%)
Apr 01, 2005	20.88	21.12	20.56	20.75	2,137,857	-0.12(-0.59%)
Mar 31, 2005	20.76	20.98	20.62	20.87	1,811,711	+0.19(+0.93%)
Mar 30, 2005	20.38	20.84	20.38	20.68	3,157,748	+0.29(+1.45%)
Mar 29, 2005	20.38	20.59	20.25	20.38	5,790,664	-0.05(-0.27%)
Mar 28, 2005	22.56	22.62	20.31	20.44	12,408,955	-2.70(-11.68%)
Mar 24, 2005	22.78	23.21	22.78	23.14	1,287,268	+0.36(+1.59%)
Mar 23, 2005	23.03	23.07	22.75	22.78	1,214,683	-0.32(-1.38%)
Mar 22, 2005	23.12	23.44	22.88	23.10	1,354,210	-0.03(-0.15%)
Mar 21, 2005	23.20	23.30	23.00	23.13	1,671,405	-0.21(-0.88%)
Mar 18, 2005	23.26	23.45	23.11	23.34	1,546,278	+0.16(+0.69%)
Mar 17, 2005	23.23	23.41	23.03	23.18	1,709,936	-0.05(-0.22%)
Mar 16, 2005	23.42	23.47	23.04	23.23	1,329,885	-0.27(-1.17%)
Mar 15, 2005	23.53	23.72	23.50	23.50	1,689,114	+0.01(+0.04%)
Mar 14, 2005	23.33	23.66	23.32	23.49	1,176,736	+0.18(+0.78%)
Mar 11, 2005	23.28	23.63	23.21	23.31	1,503,077	-0.08(-0.32%)
Mar 10, 2005	23.09	23.60	23.09	23.38	2,411,268	+0.38(+1.65%)
Mar 09, 2005	23.30	23.30	23.00	23.00	2,690,711	-0.43(-1.86%)
Mar 08, 2005	23.61	23.71	23.39	23.44	2,104,581	-0.25(-1.06%)
Mar 07, 2005	23.74	23.87	23.57	23.69	1,406,362	-0.04(-0.19%)
Mar 04, 2005	23.57	23.81	23.28	23.73	2,796,378	+0.12(+0.52%)
Mar 03, 2005	23.27	23.66	23.24	23.61	3,341,254	+0.55(+2.39%)
Mar 02, 2005	22.95	23.28	22.76	23.06	2,564,223	-0.08(-0.33%)
Mar 01, 2005	22.64	23.24	22.60	23.13	3,300,583	+0.59(+2.63%)
Feb 28, 2005	22.46	22.69	22.35	22.54	2,637,002	+0.09(+0.38%)
Feb 25, 2005	22.29	22.47	22.22	22.46	4,111,863	+0.17(+0.75%)
Feb 24, 2005	22.06	22.29	22.05	22.29	4,862,624	+0.06(+0.29%)
Feb 23, 2005	22.20	22.27	22.06	22.22	5,054,693	+0.13(+0.57%)
Feb 22, 2005	22.25	22.45	21.89	22.10	2,789,178	-0.35(-1.56%)
Feb 18, 2005	22.42	22.52	22.37	22.45	1,785,634	+0.05(+0.23%)
Feb 17, 2005	22.85	22.85	22.35	22.39	1,500,159	-0.46(-1.99%)
Feb 16, 2005	22.88	22.98	22.79	22.85	1,004,322	-0.12(-0.51%)
Feb 15, 2005	22.80	22.99	22.66	22.97	1,794,197	+0.10(+0.45%)
Feb 14, 2005	22.92	23.00	22.78	22.86	793,572	-0.01(-0.04%)
Feb 11, 2005	22.56	22.90	22.44	22.87	1,602,906	+0.32(+1.40%)
Feb 10, 2005	22.68	22.71	22.44	22.56	1,496,267	+0.02(+0.11%)
Feb 09, 2005	23.04	23.09	22.51	22.54	1,500,548	-0.50(-2.19%)
Feb 08, 2005	22.81	23.16	22.77	23.04	2,253,644	+0.23(+0.99%)
Feb 07, 2005	22.88	23.05	22.76	22.81	1,440,222	-0.02(-0.07%)
Feb 04, 2005	22.64	22.91	22.58	22.83	2,704,917	+0.39(+1.74%)
Feb 03, 2005	22.68	22.68	22.24	22.44	1,982,762	-0.31(-1.37%)
Feb 02, 2005	22.44	22.87	22.22	22.75	3,339,113	+0.47(+2.09%)
Feb 01, 2005	22.37	22.37	21.98	22.29	3,040,405	-0.04(-0.17%)
Jan 31, 2005	22.08	22.38	21.98	22.32	2,034,720	+0.44(+2.00%)
Jan 28, 2005	21.97	22.01	21.67	21.88	1,591,231	-0.09(-0.39%)
Jan 27, 2005	21.53	21.99	21.38	21.97	2,697,912	+0.32(+1.47%)
Jan 26, 2005	21.62	21.65	21.55	21.65	3,322,183	+0.08(+0.35%)
Jan 25, 2005	21.75	21.77	21.30	21.58	6,087,621	-0.07(-0.33%)
Jan 24, 2005	22.18	22.34	21.63	21.65	2,803,189	-0.35(-1.57%)
Jan 21, 2005	22.46	22.53	21.97	21.99	3,408,001	-0.23(-1.05%)
Jan 20, 2005	22.61	22.62	22.12	22.23	2,828,098	-0.51(-2.26%)
Jan 19, 2005	22.85	23.09	22.68	22.74	4,322,808	+0.10(+0.44%)
Jan 18, 2005	24.33	24.79	22.37	22.64	13,077,206	-2.51(-10.00%)
Jan 14, 2005	24.76	25.24	24.76	25.16	2,169,772	+0.44(+1.76%)
Jan 13, 2005	24.52	24.98	24.47	24.72	1,955,908	+0.13(+0.52%)
Jan 12, 2005	24.52	24.63	24.29	24.59	1,079,242	+0.13(+0.55%)
Jan 11, 2005	24.44	24.53	24.28	24.46	1,690,670	-0.14(-0.58%)
Jan 10, 2005	24.49	24.83	24.49	24.60	1,339,031	+0.14(+0.57%)
Jan 07, 2005	24.71	24.71	24.26	24.46	2,869,353	-0.25(-1.00%)
Jan 06, 2005	24.60	24.91	24.47	24.71	2,052,234	+0.11(+0.45%)
Jan 05, 2005	25.05	25.20	24.52	24.60	2,803,773	-0.45(-1.78%)
Jan 04, 2005	25.58	25.59	24.90	25.05	1,654,086	-0.54(-2.10%)
Jan 03, 2005	26.12	26.12	25.39	25.58	1,555,035	-0.36(-1.40%)
Dec 31, 2004	25.68	26.11	25.68	25.95	689,072	+0.17(+0.65%)
Dec 30, 2004	25.81	25.90	25.75	25.78	589,049	-0.07(-0.28%)
Dec 29, 2004	25.99	26.04	25.70	25.85	1,198,336	-0.20(-0.78%)
Dec 28, 2004	25.84	26.08	25.80	26.05	823,929	+0.16(+0.64%)
Dec 27, 2004	26.22	26.28	25.77	25.89	490,777	-0.33(-1.24%)
Dec 23, 2004	26.24	26.34	26.08	26.21	735,387	-0.05(-0.20%)
Dec 22, 2004	25.98	26.27	25.92	26.27	1,369,194	+0.35(+1.35%)
Dec 21, 2004	26.07	26.10	25.81	25.92	1,149,881	-0.09(-0.33%)
Dec 20, 2004	26.14	26.36	25.94	26.00	962,872	+0.05(+0.20%)
Dec 17, 2004	25.76	26.15	25.76	25.95	1,338,058	-0.06(-0.24%)
Dec 16, 2004	25.86	26.06	25.76	26.01	1,409,865	+0.15(+0.60%)
Dec 15, 2004	25.90	26.03	25.66	25.86	1,012,884	-0.16(-0.63%)
Dec 14, 2004	25.83	26.05	25.72	26.02	1,037,209	+0.20(+0.76%)
Dec 13, 2004	25.87	25.93	25.57	25.83	860,124	+0.05(+0.19%)
Dec 10, 2004	25.88	26.05	25.70	25.78	736,165	-0.17(-0.66%)
Dec 09, 2004	25.57	25.97	25.38	25.95	2,004,947	+0.30(+1.16%)
Dec 08, 2004	25.22	25.73	25.22	25.65	1,015,414	+0.18(+0.71%)
Dec 07, 2004	25.76	25.98	25.44	25.47	1,353,237	-0.28(-1.08%)
Dec 06, 2004	26.04	26.04	25.56	25.75	1,752,163	-0.31(-1.20%)
Dec 03, 2004	26.28	26.43	25.88	26.06	2,067,997	-0.41(-1.54%)
Dec 02, 2004	26.52	26.87	26.26	26.47	2,234,378	-0.19(-0.71%)
Dec 01, 2004	25.63	26.66	25.57	26.66	2,411,268	+1.03(+4.02%)
Nov 30, 2004	25.66	25.78	25.56	25.63	2,237,492	-0.03(-0.12%)
Nov 29, 2004	25.95	26.00	25.33	25.66	978,440	-0.29(-1.12%)
Nov 26, 2004	25.86	25.95	25.74	25.95	285,475	+0.09(+0.34%)
Nov 24, 2004	25.61	26.07	25.60	25.86	933,488	+0.21(+0.81%)
Nov 23, 2004	25.73	25.91	25.43	25.65	1,544,332	-0.05(-0.21%)
Nov 22, 2004	25.01	25.70	24.94	25.70	2,040,947	+0.50(+1.98%)
Nov 19, 2004	25.54	25.54	25.01	25.20	1,378,340	-0.33(-1.30%)
Nov 18, 2004	25.52	25.65	25.29	25.54	1,257,300	+0.07(+0.26%)
Nov 17, 2004	25.18	25.68	25.17	25.47	1,413,173	+0.46(+1.85%)
Nov 16, 2004	25.32	25.40	24.95	25.01	1,299,138	-0.37(-1.46%)
Nov 15, 2004	25.24	25.42	25.10	25.38	1,409,670	+0.14(+0.54%)
Nov 12, 2004	25.51	25.53	24.94	25.24	2,204,994	-0.20(-0.77%)
Nov 11, 2004	25.48	25.59	25.29	25.44	1,456,958	+0.11(+0.45%)
Nov 10, 2004	25.52	25.52	25.06	25.32	1,526,624	-0.20(-0.77%)
Nov 09, 2004	25.65	25.77	25.34	25.52	1,946,178	-0.13(-0.52%)
Nov 08, 2004	25.54	25.76	25.49	25.65	878,611	+0.04(+0.15%)
Nov 05, 2004	25.58	25.85	25.46	25.62	1,819,105	+0.06(+0.24%)
Nov 04, 2004	24.73	25.59	24.56	25.55	3,123,304	+0.63(+2.54%)
Nov 03, 2004	25.01	25.09	24.54	24.92	2,156,344	+0.16(+0.64%)
Nov 02, 2004	24.94	25.18	24.59	24.76	2,821,092	-0.10(-0.39%)
Nov 01, 2004	24.39	24.90	24.29	24.86	3,966,693	+0.66(+2.73%)
Oct 29, 2004	23.71	24.26	23.69	24.20	2,261,233	+0.49(+2.08%)
Oct 28, 2004	23.90	23.90	23.43	23.70	2,617,348	-0.20(-0.82%)
Oct 27, 2004	23.59	23.93	23.41	23.90	2,360,673	+0.35(+1.47%)
Oct 26, 2004	23.47	23.57	23.21	23.55	1,784,661	+0.12(+0.51%)
Oct 25, 2004	23.17	23.49	22.97	23.43	1,131,200	+0.21(+0.89%)
Oct 22, 2004	23.59	23.71	23.21	23.23	1,548,614	-0.30(-1.27%)
Oct 21, 2004	23.30	23.63	23.07	23.53	2,614,624	-0.02(-0.07%)
Oct 20, 2004	23.74	23.76	23.33	23.54	2,806,108	+0.07(+0.28%)
Oct 19, 2004	23.47	24.15	23.26	23.48	9,006,013	+1.75(+8.07%)
Oct 18, 2004	21.36	21.74	21.14	21.72	3,358,379	+0.37(+1.73%)
Oct 15, 2004	21.24	21.39	21.16	21.35	1,727,255	+0.24(+1.15%)
Oct 14, 2004	21.07	21.20	20.73	21.11	3,446,142	-0.10(-0.48%)
Oct 13, 2004	21.49	21.69	21.01	21.21	2,588,158	-0.13(-0.63%)
Oct 12, 2004	21.22	21.44	21.06	21.35	2,141,749	+0.09(+0.42%)
Oct 11, 2004	21.29	21.38	21.05	21.26	1,938,394	+0.05(+0.24%)
Oct 08, 2004	21.21	21.50	21.12	21.21	2,196,042	-0.03(-0.16%)
Oct 07, 2004	21.55	21.89	21.15	21.24	4,819,034	-0.27(-1.24%)
Oct 06, 2004	20.80	21.51	20.60	21.51	2,733,329	+0.61(+2.93%)
Oct 05, 2004	20.94	21.05	20.83	20.89	1,957,465	-0.04(-0.21%)
Oct 04, 2004	20.56	20.97	20.54	20.94	2,049,704	+0.52(+2.57%)
Oct 01, 2004	20.21	20.41	20.09	20.41	1,127,697	+0.25(+1.24%)
Sep 30, 2004	20.03	20.21	19.90	20.16	1,309,063	+0.12(+0.62%)
Sep 29, 2004	19.48	20.05	19.39	20.04	1,941,702	+0.52(+2.67%)
Sep 28, 2004	19.48	19.62	19.29	19.52	3,728,699	+0.03(+0.14%)
Sep 27, 2004	19.69	19.69	19.40	19.49	1,586,560	-0.26(-1.32%)
Sep 24, 2004	19.53	19.84	19.50	19.75	632,833	+0.20(+1.03%)
Sep 23, 2004	19.68	19.73	19.53	19.55	738,500	-0.15(-0.75%)
Sep 22, 2004	19.80	19.80	19.61	19.70	969,294	-0.27(-1.36%)
Sep 21, 2004	19.91	19.99	19.81	19.97	916,947	+0.05(+0.28%)
Sep 20, 2004	19.87	20.11	19.84	19.91	557,329	-0.10(-0.50%)
Sep 17, 2004	20.21	20.28	19.96	20.01	1,249,127	-0.16(-0.80%)
Sep 16, 2004	19.90	20.22	19.90	20.17	1,149,103	+0.27(+1.36%)
Sep 15, 2004	19.82	20.00	19.59	19.90	1,253,019	+0.03(+0.14%)
Sep 14, 2004	19.99	20.08	19.83	19.88	711,257	-0.12(-0.58%)
Sep 13, 2004	19.75	20.01	19.75	19.99	1,168,368	+0.26(+1.34%)
Sep 10, 2004	19.68	19.73	19.54	19.73	549,156	-0.01(-0.03%)
Sep 09, 2004	19.87	19.92	19.62	19.74	1,818,716	+0.07(+0.35%)
Sep 08, 2004	19.80	19.80	19.56	19.67	1,313,344	-0.09(-0.47%)
Sep 07, 2004	19.32	19.87	19.32	19.76	2,834,130	+0.78(+4.12%)
Sep 03, 2004	19.03	19.13	18.85	18.98	821,399	-0.05(-0.25%)
Sep 02, 2004	18.69	19.05	18.65	19.03	696,273	+0.37(+2.00%)
Sep 01, 2004	18.57	18.76	18.50	18.65	765,939	+0.03(+0.15%)
Aug 31, 2004	18.64	18.64	18.41	18.63	750,176	+0.11(+0.57%)
Aug 30, 2004	18.81	18.87	18.50	18.52	686,543	-0.34(-1.82%)
Aug 27, 2004	18.78	18.91	18.72	18.86	677,202	+0.07(+0.37%)
Aug 26, 2004	18.60	18.83	18.60	18.79	874,914	+0.09(+0.48%)
Aug 25, 2004	18.72	18.77	18.45	18.71	1,303,420	-0.01(-0.06%)
Aug 24, 2004	18.70	18.84	18.65	18.72	771,388	+0.08(+0.44%)
Aug 23, 2004	18.71	18.81	18.60	18.63	583,795	-0.07(-0.38%)
Aug 20, 2004	18.29	18.71	18.29	18.71	1,428,546	+0.33(+1.81%)
Aug 19, 2004	18.90	18.95	18.34	18.37	2,374,295	-0.53(-2.81%)
Aug 18, 2004	18.71	18.91	18.42	18.90	721,376	+0.00(+0.02%)
Aug 17, 2004	18.98	19.23	18.87	18.90	1,452,093	+0.02(+0.13%)
Aug 16, 2004	18.37	18.95	18.37	18.88	1,604,658	+0.51(+2.76%)
Aug 13, 2004	18.47	18.53	18.26	18.37	1,565,933	-0.10(-0.52%)
Aug 12, 2004	18.63	18.67	18.44	18.47	1,704,292	-0.17(-0.90%)
Aug 11, 2004	18.74	18.74	18.36	18.63	999,651	-0.11(-0.59%)
Aug 10, 2004	18.38	18.79	18.38	18.74	1,411,616	+0.39(+2.11%)
Aug 09, 2004	18.61	18.61	18.20	18.36	2,177,945	+0.00(+0.02%)
Aug 06, 2004	18.94	18.94	18.32	18.35	3,057,140	-0.75(-3.91%)
Aug 05, 2004	19.82	19.82	19.08	19.10	2,632,916	-0.74(-3.75%)
Aug 04, 2004	19.68	19.92	19.61	19.84	1,067,372	+0.16(+0.82%)
Aug 03, 2004	19.90	19.90	19.68	19.68	800,577	-0.22(-1.08%)
Aug 02, 2004	19.60	19.93	19.51	19.90	1,446,644	+0.24(+1.22%)
Jul 30, 2004	19.68	19.75	19.47	19.66	1,954,157	-0.11(-0.57%)
Jul 29, 2004	19.90	20.01	19.62	19.77	1,741,850	+0.02(+0.12%)
Jul 28, 2004	19.50	19.90	19.46	19.75	2,124,236	+0.25(+1.28%)
Jul 27, 2004	19.27	19.57	19.21	19.50	1,399,357	+0.27(+1.41%)
Jul 26, 2004	19.15	19.31	19.14	19.23	1,609,912	+0.08(+0.39%)
Jul 23, 2004	19.06	19.16	18.91	19.15	1,813,851	-0.10(-0.50%)
Jul 22, 2004	19.41	19.41	19.02	19.25	1,757,612	-0.23(-1.18%)
Jul 21, 2004	19.87	20.01	19.47	19.48	1,743,017	-0.23(-1.18%)
Jul 20, 2004	19.73	19.85	19.61	19.71	1,128,086	-0.02(-0.09%)
Jul 19, 2004	19.63	19.78	19.51	19.73	1,297,582	+0.09(+0.47%)
Jul 16, 2004	19.82	19.82	19.60	19.63	1,097,534	+0.03(+0.16%)
Jul 15, 2004	19.75	19.80	19.51	19.60	1,186,466	-0.02(-0.12%)
Jul 14, 2004	19.63	19.86	19.47	19.63	1,276,176	-0.00(-0.02%)
Jul 13, 2004	19.58	19.70	19.56	19.63	1,375,421	+0.14(+0.70%)
Jul 12, 2004	19.58	19.58	19.31	19.49	951,975	-0.08(-0.40%)
Jul 09, 2004	19.53	19.63	19.49	19.57	1,659,535	+0.24(+1.22%)
Jul 08, 2004	19.63	19.65	19.32	19.34	1,334,944	-0.25(-1.28%)
Jul 07, 2004	19.54	19.69	19.35	19.59	2,076,170	+0.05(+0.25%)
Jul 06, 2004	19.39	19.60	19.31	19.54	1,597,458	+0.15(+0.80%)
Jul 02, 2004	19.91	19.91	19.29	19.38	2,213,556	-0.53(-2.65%)
Jul 01, 2004	20.30	20.36	19.77	19.91	1,361,410	-0.46(-2.25%)
Jun 30, 2004	20.09	20.39	19.95	20.37	1,205,731	+0.33(+1.64%)
Jun 29, 2004	19.93	20.11	19.85	20.04	1,260,413	+0.16(+0.81%)
Jun 28, 2004	20.35	20.37	19.85	19.88	1,612,831	-0.20(-0.97%)
Jun 25, 2004	19.75	20.08	19.73	20.08	1,516,894	+0.30(+1.51%)
Jun 24, 2004	19.78	19.91	19.73	19.78	1,138,789	+0.00(+0.02%)
Jun 23, 2004	19.57	19.80	19.50	19.77	1,365,496	+0.21(+1.07%)
Jun 22, 2004	19.60	19.63	19.39	19.57	2,152,842	-0.01(-0.05%)
Jun 21, 2004	19.74	19.76	19.55	19.58	714,370	-0.16(-0.80%)
Jun 18, 2004	19.51	19.83	19.46	19.73	1,065,426	+0.22(+1.14%)
Jun 17, 2004	19.44	19.55	19.27	19.51	1,654,475	+0.07(+0.33%)
Jun 16, 2004	19.61	19.61	19.15	19.45	2,682,733	-0.16(-0.82%)
Jun 15, 2004	19.99	19.99	19.52	19.61	1,626,647	-0.01(-0.04%)
Jun 14, 2004	19.66	19.73	19.53	19.61	1,090,334	-0.14(-0.73%)
Jun 10, 2004	19.84	19.84	19.65	19.76	985,640	-0.06(-0.29%)
Jun 09, 2004	20.21	20.23	19.81	19.82	1,097,534	-0.32(-1.58%)
Jun 08, 2004	19.94	20.13	19.82	20.13	1,076,323	+0.24(+1.19%)
Jun 07, 2004	19.61	19.91	19.61	19.90	944,775	+0.34(+1.73%)
Jun 04, 2004	19.66	19.69	19.49	19.56	1,118,162	+0.21(+1.10%)
Jun 03, 2004	19.61	19.61	19.30	19.35	1,238,813	-0.28(-1.43%)
Jun 02, 2004	19.39	19.72	19.36	19.63	1,940,340	+0.36(+1.88%)

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.