Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	62.84	63.39	62.84	63.36	2,967,205	+0.77(+1.24%)
May 27, 2005	62.52	62.68	62.39	62.59	975,474	+0.07(+0.11%)
May 26, 2005	62.42	62.74	62.42	62.52	1,466,810	-0.02(-0.03%)
May 25, 2005	63.09	63.13	62.51	62.54	2,883,692	-0.44(-0.70%)
May 24, 2005	63.03	63.13	62.81	62.98	2,541,991	+0.17(+0.28%)
May 23, 2005	62.43	62.85	62.41	62.81	1,357,807	+0.49(+0.78%)
May 20, 2005	62.19	62.37	62.17	62.32	1,209,672	+0.07(+0.12%)
May 19, 2005	62.49	62.49	62.21	62.25	1,422,579	-0.16(-0.26%)
May 18, 2005	62.49	62.56	62.25	62.41	1,637,735	+0.41(+0.67%)
May 17, 2005	62.00	62.15	61.96	61.99	1,283,890	+0.17(+0.28%)
May 16, 2005	62.05	62.07	61.81	61.82	1,236,960	-0.07(-0.12%)
May 13, 2005	61.83	62.04	61.74	61.89	2,546,039	+0.24(+0.39%)
May 12, 2005	61.36	61.67	61.17	61.65	985,070	+0.24(+0.39%)
May 11, 2005	61.45	61.71	61.35	61.41	1,587,357	+0.19(+0.30%)
May 10, 2005	60.93	61.23	60.92	61.23	742,925	+0.43(+0.71%)
May 09, 2005	60.70	60.85	60.69	60.79	491,485	+0.06(+0.10%)
May 06, 2005	60.65	60.83	60.57	60.73	1,275,343	-0.45(-0.74%)
May 05, 2005	60.89	61.25	60.83	61.19	2,635,700	+0.14(+0.23%)
May 04, 2005	60.99	61.17	60.73	61.05	3,317,303	-0.54(-0.88%)
May 03, 2005	61.41	61.72	61.31	61.59	2,833,764	+0.17(+0.27%)
May 02, 2005	61.46	61.53	61.17	61.42	2,036,411	-0.23(-0.38%)
Apr 29, 2005	61.74	61.99	61.51	61.65	2,175,251	-0.11(-0.17%)
Apr 28, 2005	61.39	61.79	61.33	61.76	1,592,305	+0.45(+0.74%)
Apr 27, 2005	61.39	61.49	61.23	61.31	1,026,902	+0.21(+0.35%)
Apr 26, 2005	61.35	61.39	60.92	61.09	823,590	-0.09(-0.15%)
Apr 25, 2005	61.13	61.24	61.03	61.19	1,226,914	+0.18(+0.30%)
Apr 22, 2005	60.87	61.08	60.75	61.01	1,463,811	+0.51(+0.84%)
Apr 21, 2005	60.89	60.97	60.49	60.50	2,081,842	-0.64(-1.05%)
Apr 20, 2005	60.84	61.21	60.81	61.14	2,425,792	-0.15(-0.25%)
Apr 19, 2005	60.92	61.39	60.91	61.29	2,762,695	+0.59(+0.97%)
Apr 18, 2005	60.94	60.95	60.65	60.71	5,264,054	-0.05(-0.08%)
Apr 15, 2005	60.39	60.77	60.17	60.75	4,434,016	+0.79(+1.32%)
Apr 14, 2005	60.08	60.11	59.80	59.96	2,192,193	-0.09(-0.16%)
Apr 13, 2005	60.26	60.32	59.89	60.05	1,501,895	-0.15(-0.24%)
Apr 12, 2005	59.51	60.29	59.44	60.20	2,896,136	+0.55(+0.93%)
Apr 11, 2005	59.34	59.77	59.32	59.65	2,189,345	+0.32(+0.54%)
Apr 08, 2005	59.07	59.36	58.92	59.33	657,613	+0.21(+0.35%)
Apr 07, 2005	59.56	59.75	59.10	59.12	1,458,863	-0.48(-0.81%)
Apr 06, 2005	59.63	59.65	59.49	59.60	603,936	+0.21(+0.35%)
Apr 05, 2005	59.52	59.60	59.31	59.39	1,099,470	-0.15(-0.26%)
Apr 04, 2005	59.55	59.80	59.47	59.55	1,131,856	-0.01(-0.02%)
Apr 01, 2005	59.71	59.80	59.03	59.56	4,207,615	-0.02(-0.03%)
Mar 31, 2005	59.49	59.62	59.27	59.58	3,614,773	+0.43(+0.72%)
Mar 30, 2005	58.83	59.19	58.80	59.15	1,646,581	+0.29(+0.50%)
Mar 29, 2005	58.75	58.88	58.69	58.86	1,701,757	+0.35(+0.59%)
Mar 28, 2005	58.69	58.69	58.51	58.51	573,050	-0.36(-0.61%)
Mar 24, 2005	58.91	59.00	58.81	58.87	1,119,711	+0.12(+0.20%)
Mar 23, 2005	58.38	58.80	58.38	58.75	2,926,273	+0.28(+0.48%)
Mar 22, 2005	59.32	59.39	58.39	58.47	3,815,835	-0.50(-0.85%)
Mar 21, 2005	59.14	59.14	58.95	58.97	1,346,562	-0.17(-0.28%)
Mar 18, 2005	59.29	59.35	59.14	59.14	1,084,477	-0.37(-0.63%)
Mar 17, 2005	59.59	59.75	59.44	59.51	1,537,279	+0.19(+0.33%)
Mar 16, 2005	59.05	59.60	59.05	59.32	3,145,328	+0.36(+0.61%)
Mar 15, 2005	59.55	59.56	58.96	58.96	1,445,219	-0.37(-0.63%)
Mar 14, 2005	58.94	59.36	58.89	59.33	1,206,973	+0.35(+0.60%)
Mar 11, 2005	59.13	59.27	58.96	58.98	1,526,184	-0.43(-0.73%)
Mar 10, 2005	59.19	59.58	58.95	59.41	2,035,662	+0.36(+0.61%)
Mar 09, 2005	59.48	59.63	58.99	59.05	3,822,732	-0.98(-1.63%)
Mar 08, 2005	60.11	60.21	59.99	60.03	1,020,155	-0.57(-0.95%)
Mar 07, 2005	60.59	60.69	60.53	60.61	1,334,118	+0.24(+0.40%)
Mar 04, 2005	60.02	60.47	59.94	60.37	2,349,475	+0.65(+1.08%)
Mar 03, 2005	59.77	59.89	59.66	59.72	2,399,853	-0.03(-0.06%)
Mar 02, 2005	59.66	59.84	59.64	59.75	1,708,205	-0.08(-0.13%)
Mar 01, 2005	59.72	59.93	59.66	59.83	2,471,672	-0.21(-0.34%)
Feb 28, 2005	60.76	60.76	59.95	60.04	4,194,270	-0.65(-1.08%)
Feb 25, 2005	60.62	60.79	60.44	60.69	882,814	+0.29(+0.49%)
Feb 24, 2005	60.80	60.91	60.40	60.40	1,197,227	-0.13(-0.22%)
Feb 23, 2005	60.79	60.81	60.31	60.53	1,671,770	+0.20(+0.33%)
Feb 22, 2005	60.45	60.53	60.29	60.33	1,371,301	-0.27(-0.44%)
Feb 18, 2005	60.39	60.66	60.33	60.60	3,982,713	-0.55(-0.89%)
Feb 17, 2005	61.20	61.45	61.09	61.15	1,719,000	-0.39(-0.63%)
Feb 16, 2005	61.70	61.74	61.23	61.53	1,783,772	-0.23(-0.38%)
Feb 15, 2005	61.76	61.93	61.74	61.77	1,349,561	-0.31(-0.50%)
Feb 14, 2005	61.96	62.17	61.85	62.08	442,307	+0.19(+0.31%)
Feb 11, 2005	61.67	62.01	61.63	61.89	1,911,816	-0.04(-0.06%)
Feb 10, 2005	62.35	62.48	61.86	61.93	1,859,039	-0.85(-1.35%)
Feb 09, 2005	62.32	62.85	62.28	62.77	3,187,309	+0.17(+0.27%)
Feb 08, 2005	62.27	62.77	62.25	62.61	2,074,795	+0.35(+0.57%)
Feb 07, 2005	61.85	62.31	61.83	62.25	1,596,203	+0.46(+0.74%)
Feb 04, 2005	61.67	61.99	61.67	61.79	5,223,571	+0.87(+1.42%)
Feb 03, 2005	60.73	60.99	60.73	60.93	758,669	-0.05(-0.09%)
Feb 02, 2005	60.83	61.00	60.75	60.98	1,139,952	+0.14(+0.23%)
Feb 01, 2005	60.99	61.03	60.73	60.84	1,421,679	-0.33(-0.53%)
Jan 31, 2005	60.91	61.19	60.89	61.17	1,969,990	+0.17(+0.28%)
Jan 28, 2005	60.84	61.09	60.81	60.99	1,691,262	+0.61(+1.01%)
Jan 27, 2005	60.37	60.49	60.25	60.39	702,293	-0.11(-0.19%)
Jan 26, 2005	60.59	60.64	60.45	60.50	1,064,235	+0.11(+0.19%)
Jan 25, 2005	60.93	60.96	60.37	60.39	2,912,030	-0.57(-0.94%)
Jan 24, 2005	60.75	61.03	60.69	60.96	841,732	+0.26(+0.43%)
Jan 21, 2005	60.43	60.73	60.37	60.70	909,053	+0.07(+0.11%)
Jan 20, 2005	60.31	60.71	60.26	60.63	1,595,604	+0.12(+0.20%)
Jan 19, 2005	60.56	60.59	60.21	60.51	983,271	+0.17(+0.29%)
Jan 18, 2005	59.89	60.35	59.85	60.34	1,876,581	+0.20(+0.33%)
Jan 14, 2005	59.96	60.29	59.90	60.14	1,565,017	-0.01(-0.01%)
Jan 13, 2005	59.86	60.15	59.85	60.15	2,813,822	+0.57(+0.96%)
Jan 12, 2005	59.27	59.65	59.23	59.57	1,082,527	+0.08(+0.13%)
Jan 11, 2005	59.29	59.55	59.19	59.49	1,267,097	+0.35(+0.59%)
Jan 10, 2005	59.12	59.17	59.01	59.15	568,851	+0.09(+0.16%)
Jan 07, 2005	59.20	59.27	58.93	59.05	1,107,566	+0.13(+0.23%)
Jan 06, 2005	58.89	59.05	58.84	58.92	1,585,408	+0.04(+0.07%)
Jan 05, 2005	58.69	59.06	58.65	58.88	1,640,434	+0.31(+0.54%)
Jan 04, 2005	59.17	59.19	58.57	58.57	2,916,827	-0.62(-1.05%)
Jan 03, 2005	58.81	59.25	58.80	59.19	1,752,135	+0.13(+0.21%)
Dec 31, 2004	58.94	59.13	58.89	59.06	1,583,909	+0.15(+0.25%)
Dec 30, 2004	58.56	58.99	58.52	58.91	939,190	+0.39(+0.67%)
Dec 29, 2004	58.61	58.69	58.41	58.52	850,878	-0.06(-0.10%)
Dec 28, 2004	58.53	58.63	58.29	58.58	1,879,430	-0.05(-0.08%)
Dec 27, 2004	58.91	58.94	58.49	58.63	1,983,035	-0.46(-0.78%)
Dec 23, 2004	59.19	59.22	59.07	59.09	1,107,417	-0.19(-0.33%)
Dec 22, 2004	59.49	59.50	59.16	59.28	767,065	-0.20(-0.34%)
Dec 21, 2004	59.40	59.52	59.29	59.48	367,639	+0.18(+0.30%)
Dec 20, 2004	59.27	59.43	59.24	59.30	345,599	+0.11(+0.18%)
Dec 17, 2004	59.01	59.28	58.98	59.19	1,978,836	-0.08(-0.13%)
Dec 16, 2004	59.87	59.95	59.26	59.27	2,995,993	-0.89(-1.47%)
Dec 15, 2004	59.99	60.19	59.92	60.16	3,765,607	+0.54(+0.91%)
Dec 14, 2004	59.19	59.65	59.16	59.62	2,351,274	+0.23(+0.39%)
Dec 13, 2004	59.24	59.55	59.23	59.39	1,015,657	+0.13(+0.21%)
Dec 10, 2004	59.33	59.39	59.14	59.26	2,166,555	+0.15(+0.25%)
Dec 09, 2004	59.35	59.54	59.07	59.11	2,142,415	-0.39(-0.66%)
Dec 08, 2004	58.97	59.51	58.93	59.51	3,957,823	+0.91(+1.56%)
Dec 07, 2004	58.52	58.62	58.36	58.59	1,175,937	+0.07(+0.13%)
Dec 06, 2004	58.35	58.59	58.33	58.52	1,970,290	+0.20(+0.34%)
Dec 03, 2004	58.13	58.47	57.98	58.32	3,349,089	+0.89(+1.56%)
Dec 02, 2004	57.47	57.56	57.37	57.42	4,320,365	-0.23(-0.40%)
Dec 01, 2004	57.83	57.86	57.48	57.66	2,908,431	-0.33(-0.56%)
Nov 30, 2004	57.99	58.13	57.78	57.99	2,630,602	-0.25(-0.42%)
Nov 29, 2004	58.34	58.43	58.14	58.23	2,318,588	-0.63(-1.07%)
Nov 26, 2004	58.89	58.92	58.85	58.86	1,045,194	-0.39(-0.65%)
Nov 24, 2004	59.30	59.30	59.18	59.25	464,347	+0.00(+0.00%)
Nov 23, 2004	59.03	59.49	59.01	59.25	1,120,911	+0.07(+0.12%)
Nov 22, 2004	58.93	59.27	58.89	59.17	766,915	+0.31(+0.52%)
Nov 19, 2004	59.29	59.38	58.75	58.87	1,865,936	-0.47(-0.80%)
Nov 18, 2004	59.06	59.40	58.97	59.34	1,336,667	+0.18(+0.30%)
Nov 17, 2004	58.62	59.20	58.62	59.16	1,873,283	+0.50(+0.85%)
Nov 16, 2004	58.57	58.66	58.49	58.66	781,009	+0.00(+0.00%)
Nov 15, 2004	58.66	58.69	58.52	58.66	1,144,300	+0.05(+0.09%)
Nov 12, 2004	58.25	58.77	58.25	58.61	1,688,113	+0.63(+1.08%)
Nov 11, 2004	58.33	58.33	57.98	57.98	464,347	-0.13(-0.22%)
Nov 10, 2004	58.23	58.34	57.97	58.11	1,954,247	-0.22(-0.38%)
Nov 09, 2004	58.29	58.51	58.29	58.33	559,256	-0.03(-0.06%)
Nov 08, 2004	58.36	58.43	58.29	58.36	680,853	-0.21(-0.35%)
Nov 05, 2004	58.52	58.65	58.37	58.57	2,755,798	-0.65(-1.09%)
Nov 04, 2004	59.27	59.43	59.19	59.21	3,426,155	+0.06(+0.10%)
Nov 03, 2004	58.71	59.19	58.69	59.15	1,599,202	+0.03(+0.05%)
Nov 02, 2004	59.01	59.18	58.90	59.13	1,063,486	+0.09(+0.15%)
Nov 01, 2004	59.19	59.36	58.96	59.04	1,384,646	-0.61(-1.03%)
Oct 29, 2004	59.43	59.69	59.31	59.65	1,753,185	+0.27(+0.46%)
Oct 28, 2004	59.19	59.47	59.04	59.38	1,258,251	+0.19(+0.33%)
Oct 27, 2004	59.94	60.06	59.17	59.19	3,526,162	-0.59(-0.98%)
Oct 26, 2004	59.99	60.03	59.77	59.77	755,220	-0.18(-0.30%)
Oct 25, 2004	60.07	60.09	59.89	59.95	370,038	+0.05(+0.08%)
Oct 22, 2004	59.69	59.91	59.61	59.91	736,928	+0.14(+0.23%)
Oct 21, 2004	59.65	59.96	59.65	59.77	2,472,721	+0.04(+0.07%)
Oct 20, 2004	59.53	59.77	59.49	59.73	1,689,912	+0.41(+0.69%)
Oct 19, 2004	58.91	59.35	58.87	59.32	757,769	+0.15(+0.26%)
Oct 18, 2004	59.13	59.22	58.94	59.17	919,998	+0.03(+0.05%)
Oct 15, 2004	59.23	59.35	58.81	59.14	1,119,111	-0.21(-0.35%)
Oct 14, 2004	59.03	59.37	58.97	59.35	1,075,181	+0.28(+0.47%)
Oct 13, 2004	58.69	59.07	58.66	59.07	971,576	+0.21(+0.36%)
Oct 12, 2004	58.92	58.95	58.80	58.85	1,136,354	+0.13(+0.23%)
Oct 11, 2004	58.66	58.76	58.51	58.72	91,160	+0.06(+0.10%)
Oct 08, 2004	58.67	58.83	58.53	58.66	2,300,746	+0.77(+1.32%)
Oct 07, 2004	58.03	58.15	57.85	57.89	3,191,508	-0.25(-0.44%)
Oct 06, 2004	58.33	58.34	58.04	58.15	796,602	-0.27(-0.46%)
Oct 05, 2004	58.38	58.49	58.31	58.41	752,221	+0.00(+0.00%)
Oct 04, 2004	58.03	58.43	58.03	58.41	1,658,576	+0.09(+0.15%)
Oct 01, 2004	58.36	58.45	58.22	58.33	2,997,642	-0.53(-0.91%)
Sep 30, 2004	58.79	58.94	58.67	58.86	2,917,277	-0.23(-0.38%)
Sep 29, 2004	59.16	59.27	59.07	59.09	2,954,761	-0.58(-0.97%)
Sep 28, 2004	59.81	59.99	59.51	59.67	1,740,890	-0.24(-0.40%)
Sep 27, 2004	59.76	59.95	59.74	59.91	2,130,270	+0.26(+0.44%)
Sep 24, 2004	59.59	59.69	59.43	59.65	2,975,152	+0.07(+0.12%)
Sep 23, 2004	59.81	59.95	59.57	59.57	3,584,936	-0.24(-0.40%)
Sep 22, 2004	59.23	59.90	59.13	59.81	3,810,138	+0.61(+1.04%)
Sep 21, 2004	58.93	59.31	58.76	59.20	1,527,084	+0.17(+0.29%)
Sep 20, 2004	58.87	59.07	58.82	59.03	1,090,324	+0.39(+0.66%)
Sep 17, 2004	58.78	58.95	58.62	58.64	1,147,599	-0.29(-0.50%)
Sep 16, 2004	58.40	59.01	58.36	58.93	1,654,378	+0.66(+1.13%)
Sep 15, 2004	58.36	58.36	58.15	58.27	963,329	-0.13(-0.23%)
Sep 14, 2004	58.27	58.48	58.15	58.41	1,043,095	+0.06(+0.10%)
Sep 13, 2004	58.16	58.38	58.11	58.35	229,250	+0.25(+0.44%)
Sep 10, 2004	58.28	58.38	58.07	58.09	1,067,084	+0.09(+0.15%)
Sep 09, 2004	58.17	58.41	57.93	58.01	427,013	-0.22(-0.38%)
Sep 08, 2004	57.53	58.24	57.48	58.23	876,817	+0.49(+0.84%)
Sep 07, 2004	57.52	57.75	57.49	57.74	712,939	-0.06(-0.10%)
Sep 03, 2004	57.67	57.80	57.36	57.80	1,436,523	+0.01(+0.01%)
Sep 02, 2004	58.27	58.27	57.79	57.79	1,299,933	-0.57(-0.98%)
Sep 01, 2004	58.49	58.49	58.13	58.37	2,082,441	-0.17(-0.30%)
Aug 31, 2004	58.23	58.69	58.19	58.54	2,580,524	+0.36(+0.62%)
Aug 30, 2004	58.03	58.18	57.97	58.18	388,480	+0.27(+0.47%)
Aug 27, 2004	57.91	58.05	57.79	57.91	456,400	-0.04(-0.07%)
Aug 26, 2004	57.73	57.95	57.65	57.95	716,687	+0.33(+0.57%)
Aug 25, 2004	57.57	57.79	57.53	57.62	881,915	+0.20(+0.35%)
Aug 24, 2004	57.33	57.45	57.20	57.42	1,565,617	+0.03(+0.06%)
Aug 23, 2004	57.43	57.47	57.34	57.38	1,510,141	-0.33(-0.58%)
Aug 20, 2004	57.75	57.86	57.63	57.72	1,312,527	-0.05(-0.09%)
Aug 19, 2004	57.69	57.86	57.59	57.77	559,106	+0.14(+0.24%)
Aug 18, 2004	58.05	58.07	57.63	57.63	547,711	-0.28(-0.48%)
Aug 17, 2004	57.63	57.93	57.60	57.91	272,880	+0.33(+0.57%)
Aug 16, 2004	57.67	57.71	57.37	57.59	1,093,623	-0.20(-0.35%)
Aug 13, 2004	57.81	57.96	57.71	57.79	955,833	+0.19(+0.32%)
Aug 12, 2004	57.36	57.60	57.28	57.60	1,045,793	+0.12(+0.21%)
Aug 11, 2004	57.24	57.54	57.18	57.48	1,347,012	+0.25(+0.43%)
Aug 10, 2004	57.53	57.65	57.23	57.23	1,289,587	-0.21(-0.36%)
Aug 09, 2004	57.46	57.59	57.41	57.44	482,939	-0.20(-0.35%)
Aug 06, 2004	57.63	57.93	57.44	57.64	1,860,688	+0.95(+1.68%)
Aug 05, 2004	56.61	56.75	56.60	56.68	934,242	+0.16(+0.28%)
Aug 04, 2004	56.48	56.77	56.36	56.52	721,635	+0.03(+0.05%)
Aug 03, 2004	56.35	56.58	56.29	56.50	763,916	+0.23(+0.40%)
Aug 02, 2004	56.36	56.43	56.24	56.27	1,071,732	-0.15(-0.26%)
Jul 30, 2004	56.07	56.44	56.02	56.42	867,221	+0.65(+1.17%)
Jul 29, 2004	55.54	55.79	55.54	55.76	779,060	+0.13(+0.23%)
Jul 28, 2004	55.50	55.71	55.38	55.64	742,476	+0.01(+0.01%)
Jul 27, 2004	56.29	56.34	55.63	55.63	1,441,171	-0.76(-1.35%)
Jul 26, 2004	56.58	56.58	56.33	56.39	1,067,534	-0.27(-0.47%)
Jul 23, 2004	56.54	56.67	56.54	56.66	313,663	+0.19(+0.33%)
Jul 22, 2004	56.41	56.59	56.41	56.47	231,948	+0.08(+0.14%)
Jul 21, 2004	56.30	56.40	56.15	56.39	993,766	-0.15(-0.27%)
Jul 20, 2004	56.90	56.94	56.42	56.54	1,636,536	-0.51(-0.90%)
Jul 19, 2004	56.96	57.07	56.93	57.06	1,466,810	+0.04(+0.07%)
Jul 16, 2004	56.59	57.02	56.59	57.02	4,453,957	+0.75(+1.33%)
Jul 15, 2004	56.22	56.28	56.14	56.27	843,682	+0.06(+0.11%)
Jul 14, 2004	56.24	56.27	56.12	56.21	361,942	+0.02(+0.04%)
Jul 13, 2004	56.16	56.20	55.99	56.19	460,449	-0.17(-0.30%)
Jul 12, 2004	56.43	56.46	56.32	56.36	1,945,851	+0.08(+0.14%)
Jul 09, 2004	56.19	56.30	56.08	56.28	3,227,942	+0.06(+0.11%)
Jul 08, 2004	56.22	56.38	56.18	56.22	1,072,332	+0.03(+0.06%)
Jul 07, 2004	56.16	56.30	56.11	56.18	455,051	+0.02(+0.04%)
Jul 06, 2004	56.40	56.42	56.12	56.16	527,170	-0.09(-0.17%)
Jul 02, 2004	56.46	56.48	56.20	56.26	1,939,104	+0.59(+1.05%)
Jul 01, 2004	55.59	55.73	55.31	55.67	1,648,231	-0.12(-0.22%)
Jun 30, 2004	55.38	55.86	55.30	55.79	2,595,068	+0.57(+1.03%)
Jun 29, 2004	54.96	55.25	54.80	55.22	601,987	+0.35(+0.63%)
Jun 28, 2004	55.21	55.27	54.81	54.88	859,275	-0.57(-1.02%)
Jun 25, 2004	55.30	55.46	55.27	55.44	379,634	+0.05(+0.10%)
Jun 24, 2004	55.53	55.58	55.29	55.39	1,631,138	+0.33(+0.61%)
Jun 23, 2004	54.88	55.14	54.81	55.06	454,151	+0.11(+0.19%)
Jun 22, 2004	54.98	55.08	54.93	54.95	543,812	-0.17(-0.30%)
Jun 21, 2004	55.11	55.19	55.02	55.12	1,097,371	+0.04(+0.07%)
Jun 18, 2004	55.20	55.26	54.94	55.08	591,492	-0.12(-0.22%)
Jun 17, 2004	54.75	55.20	54.67	55.20	828,838	+0.36(+0.66%)
Jun 16, 2004	54.72	54.92	54.68	54.84	741,726	-0.21(-0.39%)
Jun 15, 2004	54.56	55.10	54.56	55.05	2,350,075	+1.14(+2.12%)
Jun 14, 2004	54.16	54.20	53.86	53.91	1,337,716	-0.43(-0.80%)
Jun 10, 2004	54.26	54.42	54.12	54.34	504,080	+0.11(+0.20%)
Jun 09, 2004	54.32	54.37	54.02	54.24	883,714	-0.23(-0.43%)
Jun 08, 2004	54.16	54.48	54.08	54.47	1,940,453	+0.10(+0.18%)
Jun 07, 2004	54.30	54.42	54.17	54.37	565,553	+0.01(+0.02%)
Jun 04, 2004	54.72	54.78	54.32	54.36	851,928	-0.32(-0.59%)
Jun 03, 2004	54.56	54.72	54.42	54.68	1,759,632	+0.11(+0.21%)
Jun 02, 2004	54.70	54.78	54.53	54.56	1,359,307	-0.14(-0.26%)

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.