Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	26.10	26.46	25.90	25.97	4,090,229	-0.12(-0.46%)
May 27, 2005	26.50	26.54	25.82	26.09	2,940,003	-0.22(-0.84%)
May 26, 2005	26.45	26.76	26.23	26.31	3,290,942	-0.03(-0.11%)
May 25, 2005	26.79	26.84	26.16	26.34	3,263,393	-0.41(-1.53%)
May 24, 2005	26.20	26.98	26.18	26.75	3,803,200	+0.50(+1.90%)
May 23, 2005	25.95	26.59	25.77	26.25	5,617,723	+0.46(+1.78%)
May 20, 2005	25.63	25.82	25.56	25.79	2,452,564	-0.03(-0.12%)
May 19, 2005	25.58	25.83	25.41	25.82	2,627,369	+0.26(+1.02%)
May 18, 2005	25.39	25.75	25.35	25.56	5,233,500	+0.16(+0.63%)
May 17, 2005	25.34	25.41	24.93	25.40	2,108,963	+0.06(+0.24%)
May 16, 2005	25.22	25.50	25.04	25.34	1,875,280	+0.02(+0.08%)
May 13, 2005	24.68	25.75	24.37	25.32	5,072,786	+0.73(+2.97%)
May 12, 2005	25.11	25.20	24.30	24.59	3,801,714	-0.53(-2.11%)
May 11, 2005	25.28	25.32	24.54	25.12	2,781,731	+0.03(+0.12%)
May 10, 2005	24.78	25.25	24.53	25.09	3,110,757	+0.11(+0.44%)
May 09, 2005	25.18	25.25	24.72	24.98	3,662,386	-0.13(-0.52%)
May 06, 2005	24.28	25.22	24.00	25.11	5,368,103	+1.07(+4.45%)
May 05, 2005	24.29	24.36	23.79	24.04	2,823,264	-0.26(-1.07%)
May 04, 2005	24.02	24.41	23.85	24.30	2,448,533	+0.53(+2.23%)
May 03, 2005	24.00	24.13	23.64	23.77	2,684,843	-0.33(-1.37%)
May 02, 2005	23.93	24.20	23.78	24.10	3,115,153	+0.40(+1.69%)
Apr 29, 2005	24.71	24.75	23.55	23.70	6,693,203	-0.77(-3.15%)
Apr 28, 2005	24.80	25.16	24.32	24.47	4,678,370	-0.58(-2.32%)
Apr 27, 2005	24.70	25.23	24.17	25.05	5,119,774	+0.28(+1.13%)
Apr 26, 2005	24.99	25.38	24.75	24.77	5,065,936	-0.55(-2.17%)
Apr 25, 2005	25.49	25.79	24.75	25.32	5,405,853	+0.00(+0.00%)
Apr 22, 2005	26.33	26.88	24.88	25.32	12,891,951	-2.56(-9.18%)
Apr 21, 2005	27.32	27.99	26.58	27.88	7,716,749	+0.91(+3.37%)
Apr 20, 2005	27.49	27.60	26.79	26.97	4,796,077	-0.19(-0.70%)
Apr 19, 2005	27.13	27.53	26.70	27.16	3,876,460	+0.54(+2.03%)
Apr 18, 2005	26.04	26.78	25.95	26.62	3,378,744	+0.46(+1.76%)
Apr 15, 2005	26.81	26.90	25.59	26.16	7,728,229	-1.10(-4.04%)
Apr 14, 2005	28.02	28.25	27.13	27.26	4,868,939	-0.71(-2.54%)
Apr 13, 2005	28.63	28.74	27.79	27.97	2,578,581	-0.65(-2.27%)
Apr 12, 2005	28.44	28.79	28.05	28.62	3,063,397	+0.06(+0.21%)
Apr 11, 2005	28.69	28.85	28.37	28.56	2,782,879	-0.19(-0.66%)
Apr 08, 2005	28.57	29.03	28.53	28.75	2,708,248	+0.04(+0.14%)
Apr 07, 2005	28.54	28.84	28.37	28.71	3,113,851	+0.12(+0.42%)
Apr 06, 2005	28.37	28.59	28.03	28.59	6,202,344	+0.61(+2.18%)
Apr 05, 2005	28.00	28.24	27.84	27.98	4,003,967	+0.03(+0.11%)
Apr 04, 2005	28.06	28.25	27.60	27.95	3,160,028	+0.18(+0.65%)
Apr 01, 2005	28.01	28.42	27.51	27.77	4,581,145	-0.03(-0.11%)
Mar 31, 2005	27.67	27.80	27.48	27.80	2,668,683	+0.16(+0.58%)
Mar 30, 2005	27.07	27.64	27.05	27.64	2,946,898	+0.52(+1.92%)
Mar 29, 2005	27.54	27.85	26.86	27.12	4,114,346	-0.51(-1.85%)
Mar 28, 2005	27.83	28.00	27.51	27.63	4,261,712	-0.12(-0.43%)
Mar 24, 2005	27.14	28.03	27.08	27.75	8,965,529	-0.20(-0.72%)
Mar 23, 2005	27.48	28.28	27.46	27.95	4,672,938	+0.21(+0.76%)
Mar 22, 2005	28.13	28.20	27.62	27.74	3,069,057	-0.21(-0.75%)
Mar 21, 2005	28.00	28.18	27.12	27.95	4,417,775	-0.14(-0.50%)
Mar 18, 2005	28.18	28.42	27.98	28.09	5,321,808	+0.37(+1.33%)
Mar 17, 2005	27.84	28.05	27.57	27.72	3,610,190	-0.28(-1.00%)
Mar 16, 2005	27.71	28.30	27.51	28.00	5,013,695	+0.13(+0.47%)
Mar 15, 2005	27.76	28.05	27.61	27.87	3,380,000	+0.22(+0.80%)
Mar 14, 2005	27.85	28.05	27.34	27.65	2,666,094	-0.15(-0.54%)
Mar 11, 2005	27.61	28.23	27.53	27.80	6,407,482	+0.34(+1.24%)
Mar 10, 2005	27.44	27.50	26.79	27.46	3,408,258	+0.22(+0.81%)
Mar 09, 2005	27.29	27.74	27.23	27.24	3,104,152	+0.01(+0.04%)
Mar 08, 2005	27.28	27.88	27.03	27.23	4,030,945	-0.15(-0.55%)
Mar 07, 2005	26.90	27.55	26.70	27.38	5,245,230	+0.87(+3.28%)
Mar 04, 2005	27.08	27.10	26.50	26.51	3,461,570	-0.42(-1.56%)
Mar 03, 2005	27.06	27.15	26.50	26.93	3,956,662	+0.09(+0.34%)
Mar 02, 2005	26.80	27.31	26.56	26.84	3,624,595	-0.23(-0.85%)
Mar 01, 2005	27.00	27.42	26.81	27.07	3,499,602	+0.19(+0.71%)
Feb 28, 2005	26.91	27.18	26.42	26.88	4,027,592	-0.13(-0.48%)
Feb 25, 2005	27.10	27.55	26.30	27.01	8,076,646	-0.24(-0.88%)
Feb 24, 2005	25.62	27.29	25.49	27.25	6,588,060	+1.57(+6.11%)
Feb 23, 2005	25.84	26.00	25.25	25.68	3,938,368	+0.14(+0.55%)
Feb 22, 2005	25.44	26.29	25.10	25.54	4,907,520	-0.06(-0.23%)
Feb 18, 2005	25.78	25.96	25.53	25.60	2,783,544	-0.16(-0.62%)
Feb 17, 2005	26.39	26.44	25.52	25.76	4,375,588	-0.51(-1.94%)
Feb 16, 2005	26.30	26.62	26.12	26.27	4,875,985	-0.17(-0.64%)
Feb 15, 2005	25.43	26.57	25.38	26.44	10,899,139	+1.15(+4.55%)
Feb 14, 2005	25.04	25.37	24.85	25.29	3,457,864	+0.48(+1.93%)
Feb 11, 2005	24.45	25.00	24.08	24.81	2,934,058	+0.43(+1.76%)
Feb 10, 2005	24.35	24.63	24.09	24.38	2,894,980	+0.10(+0.41%)
Feb 09, 2005	24.88	24.98	24.15	24.28	3,169,701	-0.57(-2.29%)
Feb 08, 2005	24.71	25.23	24.71	24.85	3,299,632	-0.08(-0.32%)
Feb 07, 2005	25.10	25.43	24.82	24.93	2,975,124	-0.21(-0.84%)
Feb 04, 2005	24.41	25.15	24.41	25.14	4,318,176	+0.64(+2.61%)
Feb 03, 2005	24.54	24.72	24.31	24.50	2,680,911	-0.23(-0.93%)
Feb 02, 2005	24.82	25.11	24.59	24.73	3,145,109	-0.17(-0.68%)
Feb 01, 2005	24.54	24.98	24.20	24.90	5,437,676	+0.20(+0.81%)
Jan 31, 2005	25.17	25.19	24.04	24.70	9,363,480	-0.21(-0.84%)
Jan 28, 2005	25.15	25.43	24.37	24.91	26,995,256	+2.66(+11.96%)
Jan 27, 2005	21.28	22.71	21.00	22.25	20,373,424	+0.80(+3.73%)
Jan 26, 2005	21.02	21.99	20.25	21.45	16,658,284	-1.05(-4.67%)
Jan 25, 2005	22.79	23.28	22.16	22.50	8,404,475	-0.12(-0.53%)
Jan 24, 2005	23.29	23.54	22.47	22.62	5,864,893	-0.54(-2.33%)
Jan 21, 2005	24.33	24.36	23.01	23.16	5,113,757	-0.94(-3.90%)
Jan 20, 2005	23.35	24.30	23.24	24.10	5,114,531	+0.24(+1.01%)
Jan 19, 2005	25.03	25.22	23.75	23.86	5,661,705	-1.30(-5.17%)
Jan 18, 2005	24.87	25.19	24.63	25.16	4,049,997	+0.25(+1.00%)
Jan 14, 2005	24.90	25.23	23.87	24.91	6,662,104	+0.31(+1.26%)
Jan 13, 2005	24.98	25.00	24.50	24.60	4,463,854	+0.11(+0.45%)
Jan 12, 2005	24.35	24.62	23.85	24.49	5,675,889	+0.50(+2.08%)
Jan 11, 2005	24.00	24.52	23.81	23.99	6,815,251	-0.60(-2.44%)
Jan 10, 2005	24.14	24.94	24.06	24.59	6,716,106	+0.63(+2.63%)
Jan 07, 2005	23.80	24.12	23.49	23.96	6,098,350	+0.54(+2.31%)
Jan 06, 2005	23.50	23.70	23.14	23.42	4,677,333	+0.25(+1.08%)
Jan 05, 2005	23.25	23.51	22.92	23.17	5,670,144	-0.20(-0.86%)
Jan 04, 2005	24.26	24.34	23.05	23.37	6,184,808	-0.81(-3.35%)
Jan 03, 2005	25.07	25.30	24.14	24.18	7,780,125	-0.79(-3.16%)
Dec 31, 2004	25.19	25.49	24.97	24.97	1,834,200	-0.35(-1.38%)
Dec 30, 2004	25.40	25.55	25.00	25.32	2,390,100	-0.08(-0.31%)
Dec 29, 2004	24.81	25.46	24.79	25.40	3,544,800	+0.41(+1.64%)
Dec 28, 2004	25.10	25.20	24.36	24.99	5,363,700	-0.32(-1.26%)
Dec 27, 2004	25.99	26.00	24.98	25.31	4,985,200	-0.24(-0.94%)
Dec 23, 2004	24.46	25.83	24.30	25.55	12,032,300	+1.35(+5.58%)
Dec 22, 2004	24.11	24.60	24.02	24.20	6,072,600	+0.19(+0.79%)
Dec 21, 2004	22.74	24.01	22.70	24.01	10,372,900	+1.66(+7.43%)
Dec 20, 2004	22.90	22.98	22.27	22.35	3,544,200	-0.42(-1.84%)
Dec 17, 2004	23.00	23.00	22.50	22.77	5,149,600	-0.05(-0.22%)
Dec 16, 2004	23.49	23.52	22.65	22.82	3,631,900	-0.59(-2.52%)
Dec 15, 2004	22.95	23.54	22.87	23.41	4,089,000	+0.52(+2.27%)
Dec 14, 2004	22.76	22.99	22.55	22.89	3,120,400	+0.26(+1.15%)
Dec 13, 2004	23.08	23.11	22.47	22.63	3,436,800	-0.10(-0.44%)
Dec 10, 2004	22.80	23.26	22.60	22.73	4,752,900	-0.12(-0.53%)
Dec 09, 2004	22.99	23.02	22.15	22.85	8,289,400	-0.38(-1.64%)
Dec 08, 2004	23.76	23.83	23.01	23.23	4,223,300	-0.33(-1.40%)
Dec 07, 2004	24.80	24.82	23.44	23.56	5,811,400	-1.10(-4.46%)
Dec 06, 2004	24.09	24.79	23.80	24.66	4,465,800	+0.61(+2.54%)
Dec 03, 2004	24.64	24.75	23.81	24.05	6,570,500	+0.13(+0.54%)
Dec 02, 2004	23.45	24.01	23.17	23.92	6,200,300	+0.66(+2.84%)
Dec 01, 2004	23.01	23.31	22.86	23.26	5,184,200	+0.68(+3.01%)
Nov 30, 2004	22.72	22.86	22.41	22.58	3,778,000	-0.08(-0.35%)
Nov 29, 2004	23.35	23.50	22.55	22.66	4,605,700	-0.38(-1.65%)
Nov 26, 2004	22.98	23.15	22.86	23.04	1,744,200	+0.16(+0.70%)
Nov 24, 2004	22.59	22.95	22.52	22.88	2,649,400	+0.44(+1.96%)
Nov 23, 2004	22.21	22.74	22.21	22.44	3,633,000	+0.22(+0.99%)
Nov 22, 2004	22.36	22.43	21.65	22.22	4,306,600	-0.27(-1.20%)
Nov 19, 2004	23.00	23.00	22.43	22.49	2,884,900	-0.47(-2.05%)
Nov 18, 2004	22.44	23.08	22.34	22.96	3,716,600	+0.33(+1.46%)
Nov 17, 2004	23.13	23.32	22.37	22.63	6,561,900	-0.10(-0.44%)
Nov 16, 2004	22.70	22.96	22.35	22.73	5,009,600	-0.01(-0.04%)
Nov 15, 2004	21.98	23.00	21.70	22.74	9,205,300	+0.92(+4.22%)
Nov 12, 2004	21.25	21.90	21.20	21.82	5,249,500	+0.70(+3.31%)
Nov 11, 2004	21.00	21.27	20.74	21.12	3,665,500	+0.48(+2.33%)
Nov 10, 2004	21.14	21.14	20.62	20.64	3,802,700	-0.41(-1.95%)
Nov 09, 2004	21.01	21.25	20.87	21.05	3,039,600	-0.01(-0.05%)
Nov 08, 2004	21.18	21.45	20.94	21.06	3,499,500	-0.18(-0.85%)
Nov 05, 2004	21.03	21.45	20.84	21.24	8,023,200	+0.65(+3.16%)
Nov 04, 2004	20.26	20.73	20.22	20.59	4,587,800	+0.15(+0.73%)
Nov 03, 2004	21.45	21.52	20.40	20.44	6,221,500	-0.51(-2.43%)
Nov 02, 2004	20.81	21.21	20.63	20.95	6,030,100	+0.22(+1.06%)
Nov 01, 2004	20.76	21.04	20.57	20.73	3,723,900	-0.14(-0.67%)
Oct 29, 2004	20.80	21.31	20.67	20.87	4,793,000	+0.09(+0.43%)
Oct 28, 2004	20.34	21.06	20.22	20.78	6,632,300	+0.32(+1.56%)
Oct 27, 2004	20.04	20.54	19.72	20.46	6,048,100	+0.56(+2.81%)
Oct 26, 2004	20.03	20.09	19.66	19.90	4,458,800	+0.16(+0.81%)
Oct 25, 2004	20.16	20.16	19.70	19.74	6,056,400	-0.37(-1.84%)
Oct 22, 2004	20.17	20.59	20.05	20.11	4,927,600	-0.39(-1.90%)
Oct 21, 2004	20.49	20.56	20.22	20.50	9,066,400	+0.25(+1.23%)
Oct 20, 2004	20.84	21.05	20.23	20.25	9,924,500	-0.59(-2.83%)
Oct 19, 2004	21.15	21.45	20.80	20.84	9,902,200	+0.19(+0.92%)
Oct 18, 2004	20.39	20.79	20.09	20.65	7,619,600	+0.22(+1.08%)
Oct 15, 2004	20.78	20.98	20.32	20.43	15,691,700	-0.09(-0.44%)
Oct 14, 2004	21.87	22.17	20.32	20.52	58,474,900	-7.68(-27.23%)
Oct 13, 2004	28.71	28.80	27.73	28.20	18,467,800	-0.10(-0.35%)
Oct 12, 2004	27.33	28.37	26.96	28.30	13,949,800	-0.66(-2.28%)
Oct 11, 2004	29.93	30.19	28.66	28.96	8,087,300	-1.24(-4.11%)
Oct 08, 2004	30.54	30.97	29.79	30.20	5,842,900	-0.75(-2.42%)
Oct 07, 2004	31.30	31.96	30.93	30.95	5,964,200	-0.47(-1.50%)
Oct 06, 2004	30.79	31.49	30.63	31.42	5,343,900	+0.51(+1.65%)
Oct 05, 2004	30.51	31.14	30.20	30.91	8,025,600	-0.29(-0.93%)
Oct 04, 2004	31.00	31.38	30.75	31.20	9,278,700	+0.78(+2.56%)
Oct 01, 2004	29.37	30.53	29.34	30.42	8,469,700	+1.30(+4.46%)
Sep 30, 2004	29.23	29.60	28.94	29.12	5,809,400	+0.14(+0.48%)
Sep 29, 2004	28.36	29.22	28.25	28.98	7,540,900	+0.99(+3.54%)
Sep 28, 2004	28.06	28.28	27.51	27.99	6,463,300	+0.42(+1.52%)
Sep 27, 2004	27.01	28.15	26.95	27.57	6,044,100	+0.19(+0.69%)
Sep 24, 2004	28.18	28.55	27.11	27.38	7,491,300	-0.70(-2.49%)
Sep 23, 2004	27.94	28.37	27.68	28.08	5,759,300	+0.13(+0.47%)
Sep 22, 2004	28.22	28.70	27.74	27.95	8,645,600	-0.14(-0.50%)
Sep 21, 2004	27.64	28.36	27.50	28.09	10,208,400	+0.87(+3.20%)
Sep 20, 2004	26.18	27.49	26.09	27.22	7,852,100	+0.92(+3.50%)
Sep 17, 2004	26.05	26.37	25.83	26.30	5,828,500	+0.40(+1.54%)
Sep 16, 2004	25.45	26.33	25.44	25.90	4,567,600	+0.39(+1.53%)
Sep 15, 2004	26.06	26.10	25.41	25.51	4,877,500	-0.67(-2.56%)
Sep 14, 2004	26.31	26.88	25.93	26.18	8,700,600	+0.30(+1.16%)
Sep 13, 2004	25.56	26.33	25.34	25.88	10,008,100	+0.65(+2.58%)
Sep 10, 2004	24.42	25.44	24.26	25.23	8,435,100	+0.98(+4.04%)
Sep 09, 2004	23.35	24.51	23.24	24.25	6,605,700	+1.21(+5.25%)
Sep 08, 2004	23.29	23.90	22.76	23.04	5,188,300	-0.32(-1.37%)
Sep 07, 2004	23.48	23.66	23.17	23.36	2,890,000	+0.27(+1.17%)
Sep 03, 2004	23.47	23.69	22.91	23.09	4,234,500	-0.81(-3.39%)
Sep 02, 2004	23.72	23.99	23.51	23.90	3,073,500	+0.10(+0.42%)
Sep 01, 2004	23.36	23.89	23.20	23.80	2,940,900	+0.45(+1.93%)
Aug 31, 2004	23.56	23.66	22.95	23.35	3,778,000	-0.18(-0.76%)
Aug 30, 2004	23.66	24.17	23.50	23.53	3,109,500	-0.33(-1.38%)
Aug 27, 2004	23.08	24.00	22.98	23.86	4,458,300	+0.88(+3.83%)
Aug 26, 2004	23.08	23.28	22.88	22.98	2,462,800	-0.12(-0.52%)
Aug 25, 2004	22.81	23.44	22.59	23.10	3,653,000	+0.15(+0.65%)
Aug 24, 2004	23.55	23.64	22.85	22.95	4,575,900	-0.22(-0.95%)
Aug 23, 2004	23.42	23.55	23.04	23.17	3,102,600	-0.07(-0.30%)
Aug 20, 2004	22.99	23.39	22.87	23.24	3,009,600	+0.17(+0.74%)
Aug 19, 2004	23.24	23.55	22.65	23.07	3,854,400	-0.15(-0.65%)
Aug 18, 2004	22.30	23.36	22.01	23.22	4,256,800	+0.77(+3.43%)
Aug 17, 2004	22.72	22.80	22.40	22.45	3,076,900	+0.15(+0.67%)
Aug 16, 2004	21.60	22.55	21.60	22.30	3,779,100	+0.70(+3.24%)
Aug 13, 2004	21.67	21.70	21.23	21.60	3,892,200	+0.41(+1.93%)
Aug 12, 2004	21.30	21.63	21.06	21.19	4,224,900	-0.50(-2.31%)
Aug 11, 2004	22.44	22.85	21.25	21.69	7,485,900	-1.33(-5.78%)
Aug 10, 2004	22.81	23.09	22.58	23.02	3,328,100	+0.61(+2.72%)
Aug 09, 2004	22.80	24.49	22.38	22.41	3,615,200	+0.22(+0.99%)
Aug 06, 2004	22.63	22.86	22.10	22.19	4,653,600	-0.96(-4.15%)
Aug 05, 2004	23.91	23.99	23.08	23.15	3,764,800	-0.62(-2.61%)
Aug 04, 2004	22.96	24.00	22.84	23.77	4,851,300	+0.66(+2.86%)
Aug 03, 2004	23.82	23.99	23.10	23.11	3,580,200	-0.86(-3.59%)
Aug 02, 2004	24.02	24.23	23.56	23.97	5,247,200	-0.35(-1.44%)
Jul 30, 2004	24.05	24.54	23.80	24.32	4,048,400	+0.12(+0.50%)
Jul 29, 2004	23.89	24.45	23.50	24.20	6,588,900	+0.50(+2.11%)
Jul 28, 2004	23.90	24.38	23.30	23.70	5,070,600	-0.45(-1.86%)
Jul 27, 2004	23.47	24.26	22.96	24.15	6,181,300	+0.82(+3.51%)
Jul 26, 2004	23.61	23.98	23.15	23.33	5,026,100	-0.12(-0.51%)
Jul 23, 2004	24.00	24.24	23.20	23.45	3,961,100	-0.84(-3.46%)
Jul 22, 2004	23.69	24.40	23.46	24.29	6,331,000	+0.48(+2.02%)
Jul 21, 2004	25.49	25.50	23.70	23.81	6,908,700	-1.18(-4.72%)
Jul 20, 2004	24.18	24.99	23.87	24.99	7,218,500	+0.83(+3.44%)
Jul 19, 2004	24.06	24.44	23.45	24.16	7,228,400	+0.47(+1.98%)
Jul 16, 2004	24.39	24.40	23.64	23.69	11,203,500	-0.40(-1.66%)
Jul 15, 2004	24.42	25.75	23.76	24.09	52,190,500	+4.11(+20.57%)
Jul 14, 2004	20.19	24.25	19.80	19.98	17,926,300	-0.65(-3.15%)
Jul 13, 2004	20.55	21.02	20.36	20.63	5,398,300	+0.15(+0.73%)
Jul 12, 2004	20.80	20.91	20.03	20.48	6,567,000	-0.45(-2.15%)
Jul 09, 2004	20.42	21.09	20.32	20.93	8,417,600	+1.32(+6.73%)
Jul 08, 2004	19.53	20.08	19.43	19.61	6,534,800	-0.21(-1.06%)
Jul 07, 2004	20.02	20.31	19.28	19.82	8,502,000	-0.18(-0.90%)
Jul 06, 2004	20.68	20.68	20.00	20.00	7,396,400	-0.93(-4.44%)
Jul 02, 2004	20.90	21.21	20.37	20.93	5,947,900	+0.06(+0.29%)
Jul 01, 2004	21.70	21.93	20.77	20.87	7,988,200	-0.82(-3.78%)
Jun 30, 2004	21.79	22.31	21.38	21.69	10,946,400	-0.72(-3.21%)
Jun 29, 2004	21.31	22.50	21.25	22.41	8,006,200	+1.10(+5.16%)
Jun 28, 2004	22.27	22.31	21.12	21.31	6,320,300	-0.62(-2.83%)
Jun 25, 2004	22.00	22.33	21.44	21.93	4,962,400	-0.13(-0.59%)
Jun 24, 2004	22.32	22.94	21.92	22.06	9,641,100	-0.09(-0.41%)
Jun 23, 2004	21.55	22.24	21.23	22.15	10,616,200	+0.69(+3.22%)
Jun 22, 2004	20.16	21.61	20.13	21.46	9,345,400	+1.34(+6.66%)
Jun 21, 2004	20.48	20.56	20.05	20.12	4,035,500	-0.25(-1.23%)
Jun 18, 2004	19.88	20.71	19.79	20.37	6,396,800	+0.26(+1.29%)
Jun 17, 2004	20.21	20.38	19.89	20.11	8,573,500	-0.50(-2.43%)
Jun 16, 2004	20.83	21.03	20.22	20.61	4,341,000	-0.07(-0.34%)
Jun 15, 2004	20.89	21.10	20.50	20.68	5,756,500	+0.17(+0.83%)
Jun 14, 2004	20.94	20.95	20.17	20.51	10,794,900	-0.82(-3.84%)
Jun 10, 2004	21.88	22.12	21.22	21.33	7,282,300	-0.37(-1.71%)
Jun 09, 2004	21.92	22.19	21.29	21.70	13,911,800	-0.95(-4.19%)
Jun 08, 2004	22.85	23.07	22.49	22.65	6,752,400	-0.50(-2.16%)
Jun 07, 2004	23.01	23.25	22.74	23.15	5,106,000	+0.25(+1.09%)
Jun 04, 2004	23.46	23.55	22.84	22.90	5,870,500	-0.05(-0.22%)
Jun 03, 2004	23.96	24.00	22.95	22.95	5,291,700	-0.95(-3.97%)
Jun 02, 2004	24.06	24.28	23.50	23.90	5,186,700	+0.00(+0.00%)

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.