Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	27.71	27.79	26.50	26.58	4,146,289	-0.65(-2.38%)
Jun 29, 2005	27.55	28.20	27.07	27.22	4,504,163	-0.25(-0.91%)
Jun 28, 2005	27.86	28.11	27.44	27.47	3,061,579	-0.20(-0.73%)
Jun 27, 2005	28.01	28.17	27.42	27.68	3,814,261	-0.48(-1.71%)
Jun 24, 2005	28.68	28.97	27.99	28.16	4,403,178	-0.58(-2.03%)
Jun 23, 2005	29.63	29.80	28.66	28.74	3,474,269	-0.91(-3.09%)
Jun 22, 2005	30.28	30.31	29.58	29.65	3,425,779	-0.73(-2.40%)
Jun 21, 2005	30.03	30.70	29.93	30.38	2,706,151	+0.18(+0.61%)
Jun 20, 2005	30.01	30.30	29.47	30.20	3,241,279	-0.25(-0.82%)
Jun 17, 2005	29.94	30.46	29.73	30.45	4,430,825	+0.53(+1.76%)
Jun 16, 2005	29.57	29.92	29.57	29.92	3,197,546	+0.36(+1.22%)
Jun 15, 2005	29.50	29.73	28.77	29.56	4,278,436	+0.20(+0.69%)
Jun 14, 2005	29.11	29.56	29.07	29.36	2,354,788	+0.23(+0.79%)
Jun 13, 2005	28.68	29.57	28.52	29.13	2,503,454	+0.55(+1.94%)
Jun 10, 2005	28.79	29.10	28.41	28.57	3,101,204	+0.09(+0.32%)
Jun 09, 2005	28.41	28.66	28.14	28.48	3,911,594	+0.02(+0.06%)
Jun 08, 2005	28.78	28.91	28.28	28.46	3,480,380	-0.45(-1.57%)
Jun 07, 2005	30.03	30.31	28.84	28.91	4,260,437	-1.03(-3.43%)
Jun 06, 2005	30.29	30.43	29.77	29.94	2,653,688	-0.50(-1.64%)
Jun 03, 2005	30.21	30.83	29.94	30.44	6,686,398	+0.25(+0.83%)
Jun 02, 2005	29.99	30.37	29.75	30.19	3,147,814	+0.25(+0.83%)
Jun 01, 2005	30.00	30.07	29.57	29.94	5,644,785	+0.17(+0.56%)
May 31, 2005	28.83	29.94	28.73	29.77	7,464,097	+0.81(+2.81%)
May 27, 2005	28.92	29.09	28.67	28.96	3,896,516	+0.18(+0.64%)
May 26, 2005	27.55	29.07	27.40	28.77	11,423,459	+1.52(+5.56%)
May 25, 2005	27.32	27.59	26.86	27.26	6,011,153	-0.10(-0.37%)
May 24, 2005	27.40	27.56	27.10	27.36	5,372,953	-0.16(-0.57%)
May 23, 2005	27.59	27.81	27.46	27.52	3,872,716	-0.13(-0.47%)
May 20, 2005	27.60	27.73	27.28	27.65	3,484,464	-0.09(-0.33%)
May 19, 2005	27.64	28.13	27.27	27.74	4,723,635	+0.06(+0.23%)
May 18, 2005	26.94	27.86	26.94	27.68	8,090,218	+0.77(+2.85%)
May 17, 2005	26.40	26.92	26.09	26.91	4,706,541	+0.35(+1.32%)
May 16, 2005	25.96	26.57	25.79	26.56	3,878,252	+0.63(+2.42%)
May 13, 2005	25.98	26.41	25.64	25.93	3,609,177	+0.03(+0.11%)
May 12, 2005	25.97	26.35	25.63	25.90	2,755,454	-0.06(-0.25%)
May 11, 2005	25.69	26.18	25.28	25.97	3,017,601	+0.33(+1.30%)
May 10, 2005	25.76	26.15	25.48	25.63	2,445,309	-0.23(-0.89%)
May 09, 2005	26.13	26.23	25.51	25.86	2,496,164	-0.33(-1.27%)
May 06, 2005	25.97	26.38	25.83	26.20	2,700,624	+0.34(+1.32%)
May 05, 2005	26.02	26.04	25.48	25.86	2,725,570	-0.03(-0.11%)
May 04, 2005	25.13	26.13	24.86	25.88	4,890,452	+0.91(+3.66%)
May 03, 2005	24.48	25.39	24.35	24.97	7,098,954	+0.48(+1.96%)
May 02, 2005	24.49	24.70	24.14	24.49	5,250,042	+0.05(+0.19%)
Apr 29, 2005	25.15	25.47	24.03	24.44	7,232,286	-0.55(-2.22%)
Apr 28, 2005	25.54	25.73	24.83	25.00	4,538,725	-0.79(-3.08%)
Apr 27, 2005	26.06	26.11	24.92	25.79	10,862,421	-0.93(-3.49%)
Apr 26, 2005	27.26	27.93	26.60	26.72	4,522,415	-0.78(-2.82%)
Apr 25, 2005	27.02	27.77	26.96	27.50	6,506,287	+0.70(+2.62%)
Apr 22, 2005	26.80	27.54	26.65	26.80	6,062,506	-0.16(-0.58%)
Apr 21, 2005	26.53	27.25	25.48	26.95	18,670,334	+3.23(+13.63%)
Apr 20, 2005	23.53	24.70	23.48	23.72	8,952,295	+0.62(+2.68%)
Apr 19, 2005	23.27	23.38	22.78	23.10	4,023,988	-0.06(-0.28%)
Apr 18, 2005	23.42	23.55	22.93	23.17	3,567,654	-0.24(-1.03%)
Apr 15, 2005	24.47	24.51	22.84	23.41	6,467,778	-1.31(-5.31%)
Apr 14, 2005	25.70	25.88	24.48	24.72	4,588,531	-0.96(-3.74%)
Apr 13, 2005	26.56	26.84	25.68	25.68	3,864,016	-0.98(-3.67%)
Apr 12, 2005	26.66	26.94	25.50	26.66	6,484,992	-0.11(-0.41%)
Apr 11, 2005	26.65	27.21	26.52	26.77	3,557,571	+0.38(+1.44%)
Apr 08, 2005	26.60	26.71	26.06	26.39	2,258,474	-0.05(-0.17%)
Apr 07, 2005	25.88	26.61	25.87	26.44	2,939,064	+0.58(+2.25%)
Apr 06, 2005	26.24	26.59	25.80	25.86	2,596,411	-0.35(-1.34%)
Apr 05, 2005	25.86	26.34	25.73	26.21	2,402,200	+0.18(+0.71%)
Apr 04, 2005	25.66	26.29	25.50	26.02	3,301,281	+0.22(+0.86%)
Apr 01, 2005	26.72	27.26	25.49	25.80	5,099,139	-0.72(-2.72%)
Mar 31, 2005	26.51	26.57	25.65	26.52	3,821,799	+0.13(+0.49%)
Mar 30, 2005	25.38	26.39	25.38	26.39	3,503,518	+1.03(+4.04%)
Mar 29, 2005	24.55	26.37	24.52	25.37	9,035,863	+1.28(+5.29%)
Mar 28, 2005	24.32	24.51	23.93	24.09	2,954,877	-0.30(-1.21%)
Mar 24, 2005	24.56	24.77	24.31	24.39	2,140,644	-0.19(-0.79%)
Mar 23, 2005	24.64	24.97	24.50	24.58	2,040,646	-0.06(-0.23%)
Mar 22, 2005	24.92	25.14	24.51	24.64	2,382,691	-0.36(-1.44%)
Mar 21, 2005	25.57	25.76	24.86	25.00	3,865,030	-0.62(-2.42%)
Mar 18, 2005	25.79	26.01	25.39	25.61	1,398,374	-0.30(-1.14%)
Mar 17, 2005	25.60	26.05	25.49	25.91	1,581,342	+0.05(+0.18%)
Mar 16, 2005	26.21	26.34	25.22	25.86	4,637,205	-0.66(-2.47%)
Mar 15, 2005	26.61	26.85	26.28	26.52	1,573,828	-0.08(-0.31%)
Mar 14, 2005	26.40	26.68	26.10	26.60	2,782,190	+0.32(+1.23%)
Mar 11, 2005	26.84	26.95	26.24	26.28	2,323,947	-0.52(-1.93%)
Mar 10, 2005	27.16	27.19	26.31	26.80	3,016,787	-0.28(-1.02%)
Mar 09, 2005	27.36	27.49	26.75	27.07	2,613,157	-0.30(-1.08%)
Mar 08, 2005	27.46	27.86	27.31	27.37	2,153,543	-0.12(-0.44%)
Mar 07, 2005	27.30	27.72	27.20	27.49	3,243,008	+0.42(+1.54%)
Mar 04, 2005	26.66	27.26	26.57	27.07	3,497,281	+0.49(+1.84%)
Mar 03, 2005	26.19	26.85	26.13	26.59	4,999,317	+0.42(+1.59%)
Mar 02, 2005	26.02	26.29	25.84	26.17	2,811,634	+0.12(+0.46%)
Mar 01, 2005	25.82	26.08	25.64	26.05	3,206,994	+0.71(+2.81%)
Feb 28, 2005	25.90	26.23	24.65	25.34	5,701,870	-0.62(-2.39%)
Feb 25, 2005	25.65	26.07	25.61	25.96	3,178,833	+0.34(+1.33%)
Feb 24, 2005	24.56	25.61	24.41	25.61	4,806,490	+0.49(+1.95%)
Feb 23, 2005	24.92	25.32	24.26	25.12	4,577,021	+0.41(+1.64%)
Feb 22, 2005	25.09	25.46	24.63	24.72	2,816,134	-0.51(-2.01%)
Feb 18, 2005	25.19	25.45	24.99	25.23	1,625,708	+0.18(+0.70%)
Feb 17, 2005	25.29	25.97	25.05	25.05	3,197,999	-0.40(-1.56%)
Feb 16, 2005	25.00	25.60	24.89	25.45	4,021,266	+0.38(+1.51%)
Feb 15, 2005	24.52	25.63	24.52	25.07	7,988,335	+0.63(+2.57%)
Feb 14, 2005	23.70	24.48	23.64	24.44	6,995,246	+0.90(+3.81%)
Feb 11, 2005	22.70	23.71	22.62	23.54	4,818,846	+0.77(+3.37%)
Feb 10, 2005	22.86	23.23	22.66	22.78	3,101,081	+0.03(+0.12%)
Feb 09, 2005	23.50	23.73	22.69	22.75	3,712,506	-0.72(-3.07%)
Feb 08, 2005	23.39	23.89	23.30	23.47	3,521,267	+0.01(+0.04%)
Feb 07, 2005	23.75	23.89	23.24	23.46	3,681,518	-0.34(-1.44%)
Feb 04, 2005	23.37	23.84	23.11	23.80	5,192,425	+0.43(+1.82%)
Feb 03, 2005	23.66	23.79	23.22	23.38	3,045,162	-0.28(-1.17%)
Feb 02, 2005	23.90	23.95	23.32	23.66	4,700,282	+0.07(+0.31%)
Feb 01, 2005	24.06	24.22	23.53	23.58	5,789,223	-0.30(-1.24%)
Jan 31, 2005	24.16	24.44	23.74	23.88	7,201,769	+0.23(+0.98%)
Jan 28, 2005	23.90	23.98	23.42	23.65	7,954,085	+0.12(+0.51%)
Jan 27, 2005	23.79	24.25	22.96	23.53	39,280,768	-3.53(-13.05%)
Jan 26, 2005	26.30	27.44	25.66	27.06	18,364,040	+1.84(+7.29%)
Jan 25, 2005	25.36	25.78	25.04	25.22	3,996,357	+0.18(+0.74%)
Jan 24, 2005	25.92	25.99	24.89	25.03	6,053,207	-0.96(-3.70%)
Jan 21, 2005	25.98	26.75	25.89	25.99	4,846,280	+0.26(+1.01%)
Jan 20, 2005	25.70	26.67	25.64	25.73	3,582,460	-0.55(-2.07%)
Jan 19, 2005	27.31	27.34	26.10	26.28	5,360,310	-0.86(-3.17%)
Jan 18, 2005	26.27	27.42	26.23	27.14	4,231,497	+0.35(+1.31%)
Jan 14, 2005	26.83	26.88	26.48	26.79	5,604,961	+0.40(+1.51%)
Jan 13, 2005	27.75	27.76	26.14	26.39	8,503,692	-1.27(-4.58%)
Jan 12, 2005	28.30	28.31	26.91	27.66	7,615,374	-0.47(-1.68%)
Jan 11, 2005	28.97	29.30	28.09	28.13	4,885,409	-0.36(-1.27%)
Jan 10, 2005	28.48	28.83	26.95	28.49	9,817,142	-0.11(-0.39%)
Jan 07, 2005	29.00	29.92	28.53	28.60	5,752,969	+0.34(+1.21%)
Jan 06, 2005	28.18	28.69	27.99	28.26	3,893,598	-0.06(-0.20%)
Jan 05, 2005	28.43	29.26	28.16	28.31	4,565,311	-0.77(-2.64%)
Jan 04, 2005	30.06	30.22	28.11	29.08	7,336,018	-1.01(-3.35%)
Jan 03, 2005	30.78	31.11	29.22	30.09	6,146,506	-0.96(-3.10%)
Dec 31, 2004	31.04	31.34	30.95	31.05	1,334,986	-0.09(-0.30%)
Dec 30, 2004	31.47	31.74	31.07	31.14	2,337,525	-0.18(-0.56%)
Dec 29, 2004	31.84	31.88	30.98	31.32	4,334,053	-0.36(-1.14%)
Dec 28, 2004	31.37	31.96	31.28	31.68	2,132,667	+0.40(+1.27%)
Dec 27, 2004	31.14	31.61	30.62	31.28	2,073,579	+0.61(+1.99%)
Dec 23, 2004	30.86	31.05	30.53	30.67	1,077,209	-0.15(-0.48%)
Dec 22, 2004	30.85	31.19	30.42	30.82	2,713,802	-0.06(-0.18%)
Dec 21, 2004	30.74	31.04	30.24	30.87	3,593,512	+0.19(+0.63%)
Dec 20, 2004	31.08	31.47	30.58	30.68	3,976,606	-0.17(-0.54%)
Dec 17, 2004	31.86	31.93	30.84	30.84	3,224,378	-0.57(-1.82%)
Dec 16, 2004	32.69	32.97	31.34	31.42	6,456,656	-1.81(-5.45%)
Dec 15, 2004	32.24	33.35	31.76	33.23	6,411,204	+1.29(+4.05%)
Dec 14, 2004	31.90	32.28	31.70	31.94	3,713,418	+0.04(+0.12%)
Dec 13, 2004	31.42	31.90	31.09	31.90	3,698,592	+0.88(+2.83%)
Dec 10, 2004	31.05	31.71	30.48	31.02	3,648,379	-0.18(-0.56%)
Dec 09, 2004	29.65	31.64	29.20	31.20	5,699,882	+0.90(+2.96%)
Dec 08, 2004	30.29	30.91	29.96	30.30	5,824,117	-0.14(-0.46%)
Dec 07, 2004	31.78	32.31	30.28	30.44	4,858,698	-1.32(-4.16%)
Dec 06, 2004	31.59	32.32	31.50	31.76	3,923,796	+0.17(+0.53%)
Dec 03, 2004	31.60	31.94	31.31	31.59	3,119,947	-0.05(-0.15%)
Dec 02, 2004	31.80	32.11	31.32	31.64	5,148,291	-0.26(-0.81%)
Dec 01, 2004	30.72	32.32	29.87	31.90	8,858,355	+1.50(+4.92%)
Nov 30, 2004	30.22	31.32	30.00	30.40	5,866,864	+0.01(+0.03%)
Nov 29, 2004	29.42	30.43	29.25	30.39	5,271,228	+1.27(+4.35%)
Nov 26, 2004	29.39	29.39	28.89	29.13	919,967	+0.06(+0.22%)
Nov 24, 2004	28.86	29.06	28.44	29.06	2,891,280	+0.43(+1.48%)
Nov 23, 2004	28.51	28.90	28.22	28.64	6,659,566	-0.67(-2.27%)
Nov 22, 2004	28.61	29.40	28.11	29.30	4,204,840	+0.55(+1.90%)
Nov 19, 2004	30.52	30.93	28.47	28.76	6,966,475	-1.70(-5.58%)
Nov 18, 2004	28.97	30.51	28.79	30.46	6,354,606	+1.36(+4.67%)
Nov 17, 2004	29.51	29.52	27.95	29.10	6,748,847	-0.07(-0.25%)
Nov 16, 2004	27.64	29.33	27.54	29.17	9,514,919	+1.38(+4.95%)
Nov 15, 2004	27.86	28.31	27.59	27.80	4,550,599	-0.17(-0.60%)
Nov 12, 2004	26.10	28.41	26.03	27.96	8,537,811	+1.88(+7.19%)
Nov 11, 2004	25.62	26.20	25.42	26.09	2,567,923	+0.46(+1.80%)
Nov 10, 2004	25.69	25.79	25.41	25.62	2,886,519	-0.06(-0.22%)
Nov 09, 2004	25.76	25.87	25.58	25.68	3,165,182	-0.10(-0.39%)
Nov 08, 2004	25.45	25.96	25.19	25.78	3,128,388	+0.34(+1.34%)
Nov 05, 2004	24.95	25.65	24.90	25.44	5,402,930	+0.84(+3.40%)
Nov 04, 2004	24.46	25.07	24.15	24.60	3,764,389	+0.09(+0.36%)
Nov 03, 2004	25.23	25.53	24.15	24.52	6,676,557	-0.25(-1.01%)
Nov 02, 2004	24.76	24.91	24.49	24.76	3,657,686	+0.20(+0.83%)
Nov 01, 2004	24.76	25.46	24.42	24.56	6,286,320	-0.23(-0.93%)
Oct 29, 2004	24.67	25.12	24.61	24.79	6,877,519	+0.16(+0.64%)
Oct 28, 2004	24.64	25.06	24.33	24.64	4,047,706	-0.18(-0.71%)
Oct 27, 2004	23.15	25.20	23.15	24.81	6,613,790	+1.54(+6.63%)
Oct 26, 2004	24.12	24.12	22.89	23.27	4,699,291	-0.42(-1.79%)
Oct 25, 2004	22.93	23.91	22.86	23.69	5,954,846	+0.58(+2.52%)
Oct 22, 2004	23.92	24.15	23.10	23.11	6,726,121	-1.20(-4.94%)
Oct 21, 2004	22.55	24.33	22.50	24.31	25,359,336	+3.98(+19.59%)
Oct 20, 2004	20.99	21.01	19.97	20.33	6,840,833	-0.15(-0.72%)
Oct 19, 2004	20.53	21.01	20.38	20.48	6,850,789	+0.03(+0.14%)
Oct 18, 2004	20.30	20.75	20.23	20.45	4,533,825	+0.07(+0.36%)
Oct 15, 2004	19.87	20.57	19.67	20.38	8,097,577	+0.55(+2.75%)
Oct 14, 2004	19.59	19.84	19.25	19.83	5,427,387	+0.57(+2.97%)
Oct 13, 2004	19.51	19.52	19.03	19.26	4,197,481	+0.09(+0.48%)
Oct 12, 2004	19.01	19.29	18.93	19.16	2,237,423	-0.19(-1.00%)
Oct 11, 2004	19.08	19.40	18.97	19.36	3,484,969	+0.37(+1.95%)
Oct 08, 2004	19.31	19.59	18.91	18.99	3,313,334	-0.51(-2.61%)
Oct 07, 2004	19.49	19.64	19.31	19.50	4,019,677	+0.09(+0.48%)
Oct 06, 2004	18.92	19.49	18.67	19.41	4,991,590	+0.38(+1.99%)
Oct 05, 2004	19.20	19.41	18.92	19.03	3,023,091	-0.22(-1.15%)
Oct 04, 2004	19.53	19.87	19.18	19.25	4,422,360	-0.14(-0.72%)
Oct 01, 2004	18.48	19.65	18.47	19.39	7,181,181	+1.02(+5.53%)
Sep 30, 2004	18.23	18.48	17.97	18.37	4,629,166	+0.06(+0.30%)
Sep 29, 2004	17.36	18.48	17.33	18.31	5,527,490	+1.03(+5.93%)
Sep 28, 2004	17.43	17.45	17.01	17.29	2,011,029	-0.12(-0.69%)
Sep 27, 2004	17.58	17.70	17.35	17.41	1,966,876	-0.16(-0.89%)
Sep 24, 2004	17.56	17.89	17.46	17.57	1,878,894	-0.01(-0.05%)
Sep 23, 2004	17.44	17.70	17.30	17.58	2,098,578	+0.17(+0.96%)
Sep 22, 2004	17.51	17.58	17.36	17.41	2,038,841	-0.30(-1.67%)
Sep 21, 2004	18.03	18.11	17.51	17.70	2,765,963	-0.31(-1.74%)
Sep 20, 2004	18.15	18.31	17.88	18.02	2,037,543	-0.32(-1.76%)
Sep 17, 2004	18.01	18.34	17.98	18.34	2,802,757	+0.45(+2.53%)
Sep 16, 2004	18.13	18.26	17.78	17.89	1,882,790	-0.13(-0.72%)
Sep 15, 2004	18.16	18.34	17.70	18.02	3,002,421	-0.22(-1.22%)
Sep 14, 2004	17.56	18.36	17.52	18.24	3,592,430	+0.60(+3.40%)
Sep 13, 2004	17.73	18.30	17.51	17.64	6,368,674	-0.19(-1.09%)
Sep 10, 2004	17.65	18.04	17.51	17.83	3,534,966	+0.09(+0.52%)
Sep 09, 2004	17.34	17.84	17.29	17.74	2,269,564	+0.39(+2.24%)
Sep 08, 2004	17.70	17.84	17.30	17.35	3,267,774	-0.57(-3.20%)
Sep 07, 2004	17.48	18.11	17.19	17.93	8,484,892	+1.43(+8.68%)
Sep 03, 2004	16.44	16.76	16.40	16.49	1,682,801	-0.31(-1.87%)
Sep 02, 2004	16.60	16.94	16.36	16.81	3,778,674	+0.22(+1.34%)
Sep 01, 2004	16.01	16.59	15.92	16.59	2,979,912	+0.55(+3.40%)
Aug 31, 2004	15.77	16.08	15.73	16.04	1,886,253	+0.24(+1.52%)
Aug 30, 2004	16.04	16.06	15.60	15.80	1,254,363	-0.12(-0.75%)
Aug 27, 2004	15.66	16.00	15.65	15.92	1,126,124	+0.22(+1.41%)
Aug 26, 2004	15.69	15.80	15.56	15.70	1,272,544	-0.05(-0.29%)
Aug 25, 2004	15.62	15.83	15.36	15.75	1,289,426	+0.13(+0.83%)
Aug 24, 2004	15.84	15.93	15.35	15.62	1,117,250	-0.15(-0.94%)
Aug 23, 2004	15.94	16.16	15.61	15.76	1,535,191	-0.19(-1.22%)
Aug 20, 2004	15.65	16.08	15.43	15.96	1,474,913	+0.32(+2.07%)
Aug 19, 2004	15.79	15.88	15.51	15.63	1,163,568	-0.23(-1.46%)
Aug 18, 2004	15.25	15.87	15.16	15.87	1,800,002	+0.59(+3.87%)
Aug 17, 2004	15.68	15.80	15.25	15.27	2,563,269	-0.37(-2.36%)
Aug 16, 2004	15.33	16.05	15.33	15.64	4,011,345	+0.32(+2.11%)
Aug 13, 2004	15.48	15.51	15.08	15.32	1,840,476	-0.09(-0.60%)
Aug 12, 2004	15.48	15.56	15.26	15.41	2,695,080	-0.22(-1.42%)
Aug 11, 2004	15.49	15.74	14.98	15.63	2,597,791	-0.10(-0.65%)
Aug 10, 2004	15.33	15.77	15.33	15.74	1,732,041	+0.44(+2.90%)
Aug 09, 2004	15.15	15.53	15.10	15.29	2,183,421	+0.10(+0.67%)
Aug 06, 2004	15.60	15.64	15.04	15.19	2,597,899	-0.40(-2.55%)
Aug 05, 2004	15.73	15.98	15.59	15.59	3,021,792	-0.18(-1.17%)
Aug 04, 2004	15.81	15.92	15.56	15.77	1,708,990	+0.06(+0.41%)
Aug 03, 2004	16.24	16.47	15.71	15.71	1,869,912	-0.56(-3.46%)
Aug 02, 2004	15.76	16.35	15.64	16.27	2,725,814	+0.09(+0.57%)
Jul 30, 2004	16.00	16.26	15.93	16.18	1,793,834	-0.07(-0.45%)
Jul 29, 2004	16.24	16.54	15.95	16.25	2,411,114	+0.11(+0.69%)
Jul 28, 2004	16.25	16.40	15.71	16.14	1,810,932	-0.19(-1.19%)
Jul 27, 2004	15.71	16.50	15.61	16.34	3,454,451	+0.76(+4.86%)
Jul 26, 2004	15.89	15.94	15.38	15.58	2,577,013	-0.22(-1.40%)
Jul 23, 2004	15.94	16.12	15.20	15.80	5,946,729	-0.80(-4.84%)
Jul 22, 2004	16.09	16.68	16.00	16.61	3,259,982	+0.43(+2.69%)
Jul 21, 2004	16.33	16.59	16.09	16.17	4,443,138	-0.20(-1.24%)
Jul 20, 2004	15.62	16.50	15.58	16.37	4,565,208	+0.79(+5.04%)
Jul 19, 2004	15.75	16.11	15.02	15.59	3,271,778	-0.07(-0.47%)
Jul 16, 2004	16.16	16.36	15.66	15.66	1,774,463	-0.34(-2.14%)
Jul 15, 2004	15.92	16.47	15.82	16.00	2,331,465	+0.11(+0.70%)
Jul 14, 2004	15.88	16.33	15.76	15.89	2,018,280	-0.25(-1.55%)
Jul 13, 2004	16.48	16.54	16.03	16.14	1,769,593	-0.24(-1.47%)
Jul 12, 2004	16.53	16.55	16.08	16.38	1,518,525	-0.12(-0.73%)
Jul 09, 2004	16.08	16.84	16.08	16.50	3,587,560	+0.61(+3.84%)
Jul 08, 2004	16.29	16.35	15.80	15.89	2,767,153	-0.48(-2.93%)
Jul 07, 2004	16.40	16.54	15.85	16.37	4,585,121	-0.18(-1.06%)
Jul 06, 2004	17.11	17.11	16.17	16.55	4,979,253	-0.64(-3.71%)
Jul 02, 2004	17.82	17.85	16.92	17.19	2,447,692	-0.59(-3.33%)

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.

VeriSign (NQ: VRSN )

Historical Prices

Free News Feed