Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	33.17	33.23	32.65	32.71	36,720,040	-0.35(-1.06%)
May 27, 2005	32.82	33.12	32.76	33.06	17,707,016	+0.34(+1.03%)
May 26, 2005	32.62	32.83	32.42	32.72	21,048,934	+0.31(+0.97%)
May 25, 2005	32.05	32.58	31.90	32.41	30,477,440	+0.37(+1.16%)
May 24, 2005	31.92	32.13	31.79	32.03	22,178,658	+0.17(+0.53%)
May 23, 2005	31.65	32.16	31.51	31.86	30,827,956	+0.43(+1.37%)
May 20, 2005	31.91	31.99	31.40	31.43	30,068,850	-0.48(-1.50%)
May 19, 2005	31.30	31.94	31.15	31.91	35,450,112	+0.69(+2.20%)
May 18, 2005	31.63	31.75	31.09	31.22	54,419,152	-0.12(-0.39%)
May 17, 2005	31.14	31.42	30.89	31.35	47,859,712	+0.30(+0.96%)
May 16, 2005	31.14	31.22	30.72	31.05	59,134,264	-0.20(-0.65%)
May 13, 2005	32.00	32.01	31.18	31.25	41,726,908	-0.65(-2.04%)
May 12, 2005	33.32	33.32	31.72	31.91	40,909,212	-1.44(-4.31%)
May 11, 2005	33.14	33.41	32.91	33.34	24,907,346	+0.03(+0.10%)
May 10, 2005	33.48	33.68	33.17	33.31	24,332,778	-0.45(-1.34%)
May 09, 2005	33.61	33.79	33.52	33.76	23,159,068	+0.24(+0.71%)
May 06, 2005	33.79	34.13	33.47	33.52	23,272,814	-0.12(-0.35%)
May 05, 2005	33.38	33.74	33.24	33.64	32,319,878	+0.33(+1.00%)
May 04, 2005	33.09	33.35	32.63	33.31	33,538,776	+0.42(+1.29%)
May 03, 2005	33.37	33.47	32.68	32.88	31,310,428	-0.72(-2.15%)
May 02, 2005	33.17	33.61	32.87	33.60	28,348,234	+0.41(+1.24%)
Apr 29, 2005	32.88	33.31	32.65	33.19	45,491,676	+0.60(+1.84%)
Apr 28, 2005	33.38	33.61	32.59	32.59	54,739,256	-1.39(-4.08%)
Apr 27, 2005	34.48	34.60	33.81	33.98	35,044,100	-0.52(-1.50%)
Apr 26, 2005	34.90	35.01	34.50	34.50	22,282,952	-0.40(-1.15%)
Apr 25, 2005	34.90	35.19	34.69	34.90	25,700,128	+0.31(+0.91%)
Apr 22, 2005	34.50	34.89	34.02	34.58	29,377,098	+0.08(+0.24%)
Apr 21, 2005	33.49	34.51	33.40	34.50	28,794,282	+1.25(+3.75%)
Apr 20, 2005	33.79	34.29	33.18	33.26	35,491,348	-0.87(-2.54%)
Apr 19, 2005	33.38	34.48	33.38	34.12	40,693,748	+0.80(+2.41%)
Apr 18, 2005	32.39	33.38	32.24	33.32	39,676,224	+0.62(+1.89%)
Apr 15, 2005	34.02	34.57	32.65	32.70	48,044,076	-1.49(-4.36%)
Apr 14, 2005	34.50	34.74	34.11	34.19	31,794,792	-0.23(-0.68%)
Apr 13, 2005	35.01	35.36	34.30	34.43	40,873,816	-0.74(-2.12%)
Apr 12, 2005	34.89	35.25	34.80	35.17	38,682,924	+0.08(+0.23%)
Apr 11, 2005	34.91	35.17	34.55	35.09	27,300,814	+0.16(+0.47%)
Apr 08, 2005	35.36	35.43	34.92	34.93	21,632,266	-0.49(-1.38%)
Apr 07, 2005	35.71	35.72	35.02	35.41	28,636,550	-0.03(-0.08%)
Apr 06, 2005	35.07	35.53	34.90	35.44	29,116,102	+0.49(+1.40%)
Apr 05, 2005	35.21	35.53	34.83	34.95	27,190,332	-0.34(-0.97%)
Apr 04, 2005	35.47	35.93	34.99	35.30	39,990,140	+0.06(+0.17%)
Apr 01, 2005	34.98	35.33	34.88	35.24	31,924,518	+0.55(+1.59%)
Mar 31, 2005	34.82	35.11	34.65	34.69	35,932,588	+0.21(+0.61%)
Mar 30, 2005	34.13	34.52	33.40	34.48	44,791,164	+0.56(+1.66%)
Mar 29, 2005	34.27	34.77	33.78	33.91	32,522,454	-0.36(-1.05%)
Mar 28, 2005	34.36	34.59	33.97	34.27	35,062,828	-0.06(-0.19%)
Mar 24, 2005	35.09	35.30	34.08	34.34	42,805,256	-0.63(-1.81%)
Mar 23, 2005	35.44	35.44	34.69	34.97	45,103,532	-0.47(-1.33%)
Mar 22, 2005	35.94	36.57	35.39	35.44	33,811,284	-0.73(-2.01%)
Mar 21, 2005	36.46	36.65	35.97	36.17	30,628,814	-0.29(-0.80%)
Mar 18, 2005	35.85	36.58	35.81	36.46	55,866,572	+0.68(+1.89%)
Mar 17, 2005	35.43	35.87	35.29	35.79	37,416,604	+0.70(+1.99%)
Mar 16, 2005	34.92	35.41	34.61	35.09	36,036,196	-0.04(-0.10%)
Mar 15, 2005	35.67	36.00	35.08	35.12	30,200,294	-0.54(-1.52%)
Mar 14, 2005	35.54	35.79	34.94	35.66	33,615,580	+0.13(+0.38%)
Mar 11, 2005	35.14	35.85	35.02	35.53	42,201,820	+0.40(+1.13%)
Mar 10, 2005	35.44	35.53	34.63	35.14	68,731,504	-0.24(-0.69%)
Mar 09, 2005	36.72	37.46	35.33	35.38	117,102,376	-1.34(-3.66%)
Mar 08, 2005	36.75	37.02	36.55	36.72	31,257,680	+0.06(+0.16%)
Mar 07, 2005	37.00	37.02	36.42	36.67	33,152,522	-0.33(-0.90%)
Mar 04, 2005	36.74	37.25	36.52	37.00	35,746,504	+0.30(+0.82%)
Mar 03, 2005	36.49	36.74	36.26	36.70	34,864,032	+0.22(+0.59%)
Mar 02, 2005	36.11	36.77	36.10	36.48	44,629,652	+0.34(+0.93%)
Mar 01, 2005	36.65	36.74	36.08	36.14	44,898,724	-0.70(-1.91%)
Feb 28, 2005	36.82	37.27	36.14	36.85	61,098,524	+0.03(+0.08%)
Feb 25, 2005	35.79	37.07	35.79	36.82	64,063,124	+1.24(+3.48%)
Feb 24, 2005	34.69	35.62	34.65	35.58	47,052,672	+1.00(+2.88%)
Feb 23, 2005	34.05	34.65	33.97	34.58	31,876,922	+0.68(+2.01%)
Feb 22, 2005	34.63	34.97	33.90	33.90	44,084,980	-0.68(-1.95%)
Feb 18, 2005	33.83	34.83	33.77	34.58	39,621,584	+0.75(+2.20%)
Feb 17, 2005	34.16	34.30	33.77	33.83	31,993,590	-0.20(-0.60%)
Feb 16, 2005	33.13	34.16	33.08	34.04	32,347,196	+0.91(+2.74%)
Feb 15, 2005	32.99	33.14	32.89	33.13	23,070,236	+0.05(+0.16%)
Feb 14, 2005	32.74	33.09	32.63	33.08	20,434,330	+0.42(+1.28%)
Feb 11, 2005	32.79	33.10	32.57	32.66	23,515,252	-0.13(-0.41%)
Feb 10, 2005	32.52	32.95	32.36	32.79	27,543,596	+0.47(+1.44%)
Feb 09, 2005	32.29	32.49	32.06	32.32	20,673,676	-0.14(-0.43%)
Feb 08, 2005	31.92	32.53	31.92	32.46	26,367,826	+0.22(+0.69%)
Feb 07, 2005	32.08	32.25	31.78	32.24	26,691,708	+0.06(+0.20%)
Feb 04, 2005	31.70	32.20	31.59	32.18	29,292,906	+0.45(+1.41%)
Feb 03, 2005	31.34	31.80	31.16	31.73	24,183,292	+0.34(+1.09%)
Feb 02, 2005	31.04	31.43	31.03	31.39	25,594,630	+0.38(+1.24%)
Feb 01, 2005	30.25	31.01	30.22	31.00	32,988,604	+0.97(+3.24%)
Jan 31, 2005	29.97	30.25	29.89	30.03	23,378,656	+0.19(+0.64%)
Jan 28, 2005	29.90	30.02	29.75	29.84	19,344,470	-0.28(-0.93%)
Jan 27, 2005	29.82	30.23	29.82	30.12	19,285,878	+0.03(+0.10%)
Jan 26, 2005	29.97	30.23	29.86	30.09	22,397,728	+0.22(+0.72%)
Jan 25, 2005	29.80	29.93	29.74	29.87	17,765,606	+0.12(+0.39%)
Jan 24, 2005	29.65	29.92	29.63	29.76	21,187,594	+0.40(+1.37%)
Jan 21, 2005	29.57	30.00	29.36	29.36	23,276,078	-0.16(-0.55%)
Jan 20, 2005	29.48	29.64	29.30	29.52	19,653,404	-0.19(-0.65%)
Jan 19, 2005	29.94	29.97	29.68	29.71	16,015,953	-0.26(-0.87%)
Jan 18, 2005	29.65	29.97	29.62	29.97	23,882,950	+0.25(+0.84%)
Jan 14, 2005	29.43	29.80	29.40	29.72	18,900,312	+0.30(+1.03%)
Jan 13, 2005	29.44	29.68	29.33	29.42	19,485,534	-0.02(-0.08%)
Jan 12, 2005	29.13	29.47	29.00	29.44	22,854,258	+0.43(+1.48%)
Jan 11, 2005	29.00	29.19	28.88	29.01	15,663,720	-0.08(-0.26%)
Jan 10, 2005	29.02	29.39	28.99	29.09	19,396,360	+0.11(+0.38%)
Jan 07, 2005	29.17	29.25	28.82	28.98	19,442,064	-0.19(-0.66%)
Jan 06, 2005	28.69	29.21	28.66	29.17	22,506,320	+0.37(+1.27%)
Jan 05, 2005	29.00	29.16	28.78	28.80	20,943,436	-0.15(-0.52%)
Jan 04, 2005	29.30	29.45	28.91	28.95	28,725,038	-0.20(-0.68%)
Jan 03, 2005	29.69	29.69	29.02	29.15	27,507,170	-0.68(-2.28%)
Dec 31, 2004	29.69	29.91	29.68	29.83	14,599,632	+0.13(+0.45%)
Dec 30, 2004	29.76	29.91	29.69	29.70	11,449,122	-0.06(-0.20%)
Dec 29, 2004	29.57	29.79	29.57	29.76	15,872,998	+0.05(+0.16%)
Dec 28, 2004	29.69	29.91	29.68	29.71	20,037,940	+0.10(+0.33%)
Dec 27, 2004	30.15	30.23	29.60	29.61	20,905,464	-0.63(-2.10%)
Dec 23, 2004	29.83	30.29	29.78	30.25	21,522,130	+0.40(+1.33%)
Dec 22, 2004	29.98	30.09	29.54	29.85	20,845,326	-0.23(-0.77%)
Dec 21, 2004	29.82	30.11	29.60	30.08	23,301,336	+0.37(+1.23%)
Dec 20, 2004	29.13	29.78	29.10	29.72	28,043,596	+0.73(+2.53%)
Dec 17, 2004	28.90	29.30	28.89	28.98	54,674,480	-0.17(-0.60%)
Dec 16, 2004	29.38	29.38	28.90	29.16	21,027,972	-0.24(-0.81%)
Dec 15, 2004	29.42	29.50	29.29	29.40	21,763,194	-0.09(-0.30%)
Dec 14, 2004	29.33	29.57	29.32	29.48	18,083,304	-0.01(-0.02%)
Dec 13, 2004	29.36	29.50	29.30	29.49	20,267,664	+0.30(+1.04%)
Dec 10, 2004	29.27	29.36	29.04	29.19	18,777,460	-0.10(-0.34%)
Dec 09, 2004	29.04	29.29	28.72	29.29	25,153,394	+0.17(+0.60%)
Dec 08, 2004	28.73	29.15	28.46	29.11	23,302,882	+0.19(+0.64%)
Dec 07, 2004	29.18	29.27	28.81	28.93	20,881,408	-0.26(-0.88%)
Dec 06, 2004	29.26	29.37	29.05	29.18	18,821,790	-0.08(-0.26%)
Dec 03, 2004	28.93	29.36	28.87	29.26	22,707,694	+0.06(+0.20%)
Dec 02, 2004	29.51	29.61	29.07	29.20	27,620,916	-0.57(-1.92%)
Dec 01, 2004	29.83	30.09	29.59	29.77	23,407,864	-0.06(-0.19%)
Nov 30, 2004	29.80	30.10	29.80	29.83	22,202,368	-0.07(-0.23%)
Nov 29, 2004	30.08	30.14	29.58	29.90	17,337,944	-0.16(-0.54%)
Nov 26, 2004	30.03	30.26	30.03	30.06	7,727,994	+0.09(+0.31%)
Nov 24, 2004	29.80	29.97	29.72	29.97	16,522,653	+0.17(+0.57%)
Nov 23, 2004	29.63	29.84	29.61	29.80	24,369,376	+0.17(+0.57%)
Nov 22, 2004	29.32	29.66	29.27	29.63	20,038,110	+0.31(+1.05%)
Nov 19, 2004	29.16	29.33	29.09	29.32	24,041,884	+0.19(+0.66%)
Nov 18, 2004	29.18	29.20	28.98	29.13	15,560,283	+0.03(+0.10%)
Nov 17, 2004	28.87	29.19	28.84	29.10	19,756,496	+0.34(+1.19%)
Nov 16, 2004	28.81	29.05	28.75	28.76	17,158,046	-0.10(-0.34%)
Nov 15, 2004	29.18	29.20	28.61	28.86	21,836,218	-0.49(-1.67%)
Nov 12, 2004	28.81	29.39	28.77	29.34	19,584,504	+0.44(+1.53%)
Nov 11, 2004	28.84	28.97	28.70	28.90	15,101,693	-0.01(-0.02%)
Nov 10, 2004	28.70	28.95	28.46	28.91	20,511,306	+0.21(+0.73%)
Nov 09, 2004	28.99	29.07	28.67	28.70	20,994,982	-0.50(-1.71%)
Nov 08, 2004	29.30	29.36	29.08	29.20	18,628,664	-0.13(-0.44%)
Nov 05, 2004	29.10	29.35	28.96	29.33	24,517,656	+0.12(+0.40%)
Nov 04, 2004	28.80	29.22	28.78	29.21	26,883,116	+0.54(+1.87%)
Nov 03, 2004	28.52	28.75	28.27	28.68	22,424,018	+0.49(+1.73%)
Nov 02, 2004	28.26	28.48	28.08	28.19	20,686,908	-0.23(-0.80%)
Nov 01, 2004	28.75	28.81	28.23	28.41	23,608,380	-0.23(-0.81%)
Oct 29, 2004	28.12	28.66	28.12	28.65	24,677,622	+0.36(+1.25%)
Oct 28, 2004	28.29	28.58	28.08	28.29	31,461,976	-0.20(-0.69%)
Oct 27, 2004	28.72	28.74	28.23	28.49	23,330,546	-0.26(-0.89%)
Oct 26, 2004	28.37	28.75	28.34	28.75	21,693,262	+0.34(+1.19%)
Oct 25, 2004	28.29	28.56	28.24	28.41	17,894,300	+0.06(+0.23%)
Oct 22, 2004	28.45	28.69	28.30	28.34	17,203,580	-0.06(-0.23%)
Oct 21, 2004	28.43	28.57	28.23	28.41	19,114,744	-0.03(-0.12%)
Oct 20, 2004	28.11	28.51	28.08	28.44	21,065,772	+0.33(+1.16%)
Oct 19, 2004	28.23	28.42	28.07	28.12	19,632,442	-0.26(-0.90%)
Oct 18, 2004	28.40	28.61	28.34	28.37	15,801,176	-0.16(-0.55%)
Oct 15, 2004	28.49	28.63	28.31	28.53	18,932,100	+0.18(+0.64%)
Oct 14, 2004	28.25	28.59	28.24	28.35	20,051,342	+0.13(+0.47%)
Oct 13, 2004	28.49	28.49	28.04	28.22	25,186,728	-0.52(-1.80%)
Oct 12, 2004	28.84	29.03	28.71	28.73	16,931,930	-0.24(-0.84%)
Oct 11, 2004	29.10	29.12	28.76	28.98	12,914,240	-0.03(-0.10%)
Oct 08, 2004	28.98	29.24	28.95	29.01	18,110,280	+0.06(+0.20%)
Oct 07, 2004	28.71	29.37	28.71	28.95	18,438,630	-0.17(-0.58%)
Oct 06, 2004	28.72	29.12	28.17	29.12	22,089,482	+0.41(+1.44%)
Oct 05, 2004	28.59	28.82	28.58	28.70	18,794,298	+0.23(+0.82%)
Oct 04, 2004	28.37	28.78	28.24	28.47	22,848,588	+0.02(+0.06%)
Oct 01, 2004	28.20	28.49	28.15	28.45	19,428,662	+0.33(+1.16%)
Sep 30, 2004	28.02	28.16	27.93	28.13	23,603,054	+0.10(+0.37%)
Sep 29, 2004	28.18	28.98	27.71	28.02	28,042,222	-0.22(-0.78%)
Sep 28, 2004	28.02	28.38	28.01	28.24	22,803,570	+0.33(+1.19%)
Sep 27, 2004	27.73	28.09	27.73	27.91	20,734,502	+0.08(+0.27%)
Sep 24, 2004	27.73	27.95	27.70	27.84	21,840,342	+0.04(+0.15%)
Sep 23, 2004	27.99	28.15	27.75	27.80	29,825,208	-0.64(-2.25%)
Sep 22, 2004	28.63	28.64	28.35	28.44	23,886,214	-0.37(-1.27%)
Sep 21, 2004	28.23	28.88	28.22	28.80	27,817,136	+0.74(+2.65%)
Sep 20, 2004	28.16	28.30	28.01	28.06	20,053,746	-0.09(-0.33%)
Sep 17, 2004	27.81	28.26	27.77	28.15	32,251,492	+0.48(+1.72%)
Sep 16, 2004	27.53	27.70	27.53	27.67	13,202,212	+0.07(+0.25%)
Sep 15, 2004	27.67	27.80	27.56	27.60	19,775,224	-0.02(-0.08%)
Sep 14, 2004	27.72	27.81	27.58	27.63	16,743,271	-0.02(-0.06%)
Sep 13, 2004	27.66	27.75	27.57	27.64	16,309,767	+0.08(+0.27%)
Sep 10, 2004	27.70	27.73	27.42	27.57	15,939,320	-0.06(-0.23%)
Sep 09, 2004	27.48	27.67	27.41	27.63	19,086,222	+0.24(+0.87%)
Sep 08, 2004	27.35	27.49	27.32	27.39	17,590,176	-0.05(-0.17%)
Sep 07, 2004	27.39	27.50	27.15	27.44	25,694,116	+0.05(+0.19%)
Sep 03, 2004	27.34	27.49	27.28	27.39	19,994,812	+0.05(+0.17%)
Sep 02, 2004	27.19	27.35	27.03	27.34	15,628,153	+0.31(+1.16%)
Sep 01, 2004	26.89	27.09	26.79	27.03	19,951,514	+0.20(+0.74%)
Aug 31, 2004	26.33	26.85	26.33	26.83	20,858,384	+0.56(+2.15%)
Aug 30, 2004	26.39	26.59	26.24	26.27	13,886,747	-0.18(-0.68%)
Aug 27, 2004	26.41	26.53	26.39	26.45	12,709,944	+0.11(+0.42%)
Aug 26, 2004	26.19	26.42	26.15	26.34	16,744,130	+0.03(+0.13%)
Aug 25, 2004	26.17	26.30	26.13	26.30	20,022,818	+0.20(+0.76%)
Aug 24, 2004	26.18	26.18	25.90	26.10	17,987,256	-0.08(-0.31%)
Aug 23, 2004	26.45	26.51	26.10	26.18	17,059,594	-0.15(-0.57%)
Aug 20, 2004	26.30	26.57	26.27	26.34	20,081,066	+0.09(+0.35%)
Aug 19, 2004	26.06	26.29	26.05	26.24	20,859,072	+0.16(+0.62%)
Aug 18, 2004	25.84	26.17	25.79	26.08	20,062,338	+0.26(+1.01%)
Aug 17, 2004	26.06	26.17	25.72	25.82	20,950,480	-0.42(-1.62%)
Aug 16, 2004	26.20	26.35	26.11	26.24	18,257,874	+0.10(+0.38%)
Aug 13, 2004	25.93	26.26	25.93	26.14	17,646,706	+0.21(+0.81%)
Aug 12, 2004	26.19	26.44	25.92	25.93	19,096,876	-0.33(-1.26%)
Aug 11, 2004	26.28	26.41	25.90	26.27	25,120,920	-0.09(-0.35%)
Aug 10, 2004	26.49	26.57	26.26	26.36	20,185,706	-0.16(-0.59%)
Aug 09, 2004	26.33	26.80	26.32	26.52	19,223,336	+0.26(+0.98%)
Aug 06, 2004	26.52	26.68	26.19	26.26	18,823,508	-0.41(-1.55%)
Aug 05, 2004	26.92	26.96	26.53	26.67	20,662,852	-0.24(-0.89%)
Aug 04, 2004	27.27	27.27	26.85	26.91	22,999,618	-0.38(-1.39%)
Aug 03, 2004	26.96	27.32	26.95	27.29	22,565,942	+0.37(+1.38%)
Aug 02, 2004	26.94	27.02	26.69	26.92	16,832,790	-0.03(-0.11%)
Jul 30, 2004	26.85	26.97	26.76	26.95	17,845,332	+0.16(+0.59%)
Jul 29, 2004	26.81	26.89	26.63	26.79	23,076,078	+0.13(+0.48%)
Jul 28, 2004	26.34	26.74	25.96	26.66	25,286,040	+0.23(+0.88%)
Jul 27, 2004	26.38	26.45	26.28	26.43	18,563,542	+0.05(+0.18%)
Jul 26, 2004	26.35	26.51	26.25	26.38	17,584,850	+0.01(+0.02%)
Jul 23, 2004	26.35	26.47	26.24	26.38	15,233,308	-0.04(-0.15%)
Jul 22, 2004	26.25	26.57	26.24	26.42	18,956,498	+0.13(+0.49%)
Jul 21, 2004	26.64	27.25	26.29	26.29	19,826,942	-0.42(-1.59%)
Jul 20, 2004	26.62	26.85	26.62	26.71	16,723,512	+0.00(+0.00%)
Jul 19, 2004	26.66	26.82	25.84	26.71	17,075,916	+0.04(+0.15%)
Jul 16, 2004	26.60	26.74	26.47	26.67	19,668,696	+0.30(+1.13%)
Jul 15, 2004	26.41	26.53	26.31	26.38	13,617,159	-0.08(-0.31%)
Jul 14, 2004	26.16	26.48	26.16	26.46	14,812,003	+0.15(+0.55%)
Jul 13, 2004	26.25	26.36	26.10	26.31	14,917,845	-0.13(-0.51%)
Jul 12, 2004	26.34	26.47	26.27	26.45	12,934,343	-0.01(-0.02%)
Jul 09, 2004	26.45	26.51	26.32	26.45	14,621,797	+0.08(+0.29%)
Jul 08, 2004	26.48	26.50	26.31	26.38	18,868,010	-0.03(-0.11%)
Jul 07, 2004	26.25	26.41	26.13	26.41	19,922,990	+0.16(+0.60%)
Jul 06, 2004	26.07	26.25	26.04	26.25	19,514,400	+0.22(+0.85%)
Jul 02, 2004	25.84	26.13	25.80	26.03	13,727,984	+0.08(+0.29%)
Jul 01, 2004	25.92	25.97	25.72	25.95	21,701,682	+0.10(+0.41%)
Jun 30, 2004	25.91	25.97	25.71	25.85	23,510,614	-0.09(-0.36%)
Jun 29, 2004	25.75	26.04	25.74	25.94	18,858,732	+0.11(+0.43%)
Jun 28, 2004	25.90	25.97	25.61	25.83	23,438,448	+0.08(+0.29%)
Jun 25, 2004	26.35	26.35	25.75	25.75	37,183,960	-0.59(-2.25%)
Jun 24, 2004	26.37	26.50	26.34	26.35	17,191,208	-0.11(-0.42%)
Jun 23, 2004	26.14	26.46	26.09	26.46	25,011,642	+0.33(+1.25%)
Jun 22, 2004	25.86	26.18	25.84	26.13	17,982,788	+0.10(+0.38%)
Jun 21, 2004	26.13	26.19	25.99	26.03	16,633,821	-0.15(-0.56%)
Jun 18, 2004	26.06	26.18	25.99	26.18	25,420,920	+0.12(+0.47%)
Jun 17, 2004	26.07	26.13	25.99	26.06	15,512,345	+0.02(+0.09%)
Jun 16, 2004	25.84	26.11	25.75	26.03	20,807,526	+0.38(+1.47%)
Jun 15, 2004	25.61	25.86	25.57	25.65	21,778,658	+0.13(+0.52%)
Jun 14, 2004	25.60	25.65	25.44	25.52	16,085,025	-0.08(-0.30%)
Jun 10, 2004	25.40	25.69	25.39	25.60	15,687,946	+0.31(+1.22%)
Jun 09, 2004	25.23	25.43	25.08	25.29	20,026,256	-0.26(-1.00%)
Jun 08, 2004	25.60	25.75	25.45	25.54	22,075,220	-0.06(-0.25%)
Jun 07, 2004	25.61	25.61	25.39	25.61	18,759,418	+0.37(+1.45%)
Jun 04, 2004	25.32	25.37	25.15	25.24	17,219,044	-0.10(-0.41%)
Jun 03, 2004	25.44	25.58	25.35	25.35	14,872,827	-0.13(-0.53%)
Jun 02, 2004	25.52	25.60	25.44	25.48	23,339,480	+0.05(+0.18%)

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.