Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	28.29	28.60	28.23	28.25	706,008	-0.01(-0.05%)
Jun 29, 2005	28.81	28.82	28.08	28.27	590,464	-0.58(-2.01%)
Jun 28, 2005	28.35	28.85	28.24	28.85	753,066	+0.50(+1.76%)
Jun 27, 2005	28.17	29.10	28.00	28.35	1,720,274	+0.24(+0.84%)
Jun 24, 2005	28.67	28.67	27.93	28.11	1,366,499	-0.41(-1.45%)
Jun 23, 2005	29.02	29.13	28.50	28.52	801,244	-0.54(-1.84%)
Jun 22, 2005	29.20	29.26	28.87	29.06	1,135,972	-0.14(-0.46%)
Jun 21, 2005	29.30	29.47	29.10	29.20	1,014,265	-0.17(-0.58%)
Jun 20, 2005	29.24	29.43	29.18	29.37	879,674	-0.05(-0.17%)
Jun 17, 2005	29.75	29.76	29.25	29.42	1,225,326	-0.15(-0.51%)
Jun 16, 2005	29.16	29.63	29.07	29.57	740,181	+0.41(+1.40%)
Jun 15, 2005	29.16	29.24	28.92	29.16	1,216,922	+0.01(+0.05%)
Jun 14, 2005	28.47	29.15	28.42	29.15	907,965	+0.59(+2.05%)
Jun 13, 2005	27.99	28.59	27.97	28.56	729,957	+0.40(+1.42%)
Jun 10, 2005	28.42	28.45	28.07	28.16	1,164,963	-0.21(-0.75%)
Jun 09, 2005	28.45	28.49	28.07	28.37	611,192	-0.04(-0.13%)
Jun 08, 2005	28.59	28.83	28.34	28.41	973,370	+0.06(+0.23%)
Jun 07, 2005	27.96	28.59	27.92	28.35	1,035,694	+0.46(+1.64%)
Jun 06, 2005	27.83	27.96	27.56	27.89	468,338	+0.09(+0.33%)
Jun 03, 2005	28.10	28.15	27.72	27.80	822,252	-0.31(-1.12%)
Jun 02, 2005	27.81	28.12	27.72	28.11	982,473	+0.22(+0.79%)
Jun 01, 2005	28.02	28.19	27.78	27.89	1,226,726	-0.19(-0.69%)
May 31, 2005	27.85	28.23	27.42	28.08	2,149,817	+0.19(+0.69%)
May 27, 2005	27.74	27.98	27.50	27.89	854,184	+0.16(+0.57%)
May 26, 2005	27.49	27.92	27.48	27.73	1,663,272	+0.34(+1.22%)
May 25, 2005	27.20	27.46	26.95	27.40	1,423,921	+0.36(+1.32%)
May 24, 2005	26.95	27.14	26.46	27.04	1,924,612	+0.11(+0.40%)
May 23, 2005	26.74	27.08	26.63	26.93	1,269,162	+0.07(+0.27%)
May 20, 2005	26.76	26.86	26.58	26.86	687,661	-0.13(-0.48%)
May 19, 2005	26.65	27.35	26.57	26.99	999,420	+0.22(+0.83%)
May 18, 2005	26.42	26.94	26.42	26.77	1,276,165	+0.69(+2.63%)
May 17, 2005	25.13	26.17	25.13	26.08	1,514,536	+0.95(+3.78%)
May 16, 2005	24.68	25.13	24.64	25.13	576,599	+0.38(+1.53%)
May 13, 2005	24.58	24.84	24.42	24.75	848,302	+0.18(+0.73%)
May 12, 2005	24.59	24.70	24.32	24.58	1,202,917	-0.06(-0.23%)
May 11, 2005	24.88	24.99	24.49	24.63	453,912	-0.21(-0.86%)
May 10, 2005	24.64	24.85	24.42	24.85	918,749	+0.21(+0.84%)
May 09, 2005	24.45	24.90	24.40	24.64	772,253	+0.16(+0.64%)
May 06, 2005	25.08	25.10	24.47	24.48	1,351,374	-0.60(-2.39%)
May 05, 2005	24.91	25.79	24.78	25.08	1,608,792	+0.17(+0.69%)
May 04, 2005	24.67	24.92	24.54	24.91	869,730	+0.38(+1.54%)
May 03, 2005	24.31	24.63	24.30	24.53	1,128,409	+0.20(+0.82%)
May 02, 2005	23.91	24.41	23.88	24.33	1,362,298	+0.42(+1.76%)
Apr 29, 2005	24.04	24.06	23.38	23.91	3,032,433	-0.13(-0.53%)
Apr 28, 2005	24.50	24.50	23.96	24.04	1,585,123	-0.50(-2.04%)
Apr 27, 2005	24.23	24.80	23.98	24.54	1,133,031	+0.32(+1.33%)
Apr 26, 2005	24.24	24.58	24.01	24.22	872,391	-0.10(-0.41%)
Apr 25, 2005	24.06	24.38	23.93	24.32	768,472	+0.27(+1.13%)
Apr 22, 2005	24.60	24.60	23.92	24.05	1,367,340	-0.61(-2.46%)
Apr 21, 2005	24.56	24.66	24.13	24.65	1,020,148	+0.59(+2.43%)
Apr 20, 2005	24.63	24.63	23.99	24.07	1,412,157	-0.49(-1.98%)
Apr 19, 2005	24.90	24.94	24.45	24.55	884,016	-0.20(-0.81%)
Apr 18, 2005	24.21	24.82	24.06	24.75	1,562,854	+0.72(+3.00%)
Apr 15, 2005	24.56	24.63	23.92	24.03	1,768,592	-0.86(-3.44%)
Apr 14, 2005	25.26	25.37	24.80	24.89	1,750,245	-0.40(-1.58%)
Apr 13, 2005	25.78	25.85	25.28	25.29	819,451	-0.41(-1.61%)
Apr 12, 2005	25.70	25.77	25.24	25.70	1,180,229	-0.08(-0.30%)
Apr 11, 2005	25.88	25.95	25.73	25.78	459,374	+0.10(+0.39%)
Apr 08, 2005	25.88	25.98	25.59	25.68	751,665	-0.31(-1.18%)
Apr 07, 2005	25.95	26.18	25.83	25.99	1,002,641	+0.05(+0.19%)
Apr 06, 2005	26.20	26.24	25.91	25.94	563,014	-0.09(-0.33%)
Apr 05, 2005	25.70	26.25	25.70	26.03	681,639	+0.35(+1.36%)
Apr 04, 2005	25.73	25.87	25.53	25.68	1,583,722	-0.06(-0.22%)
Apr 01, 2005	26.37	26.41	25.68	25.73	1,065,385	-0.51(-1.93%)
Mar 31, 2005	26.70	26.73	26.16	26.24	1,093,816	-0.46(-1.74%)
Mar 30, 2005	26.06	26.77	26.06	26.70	1,521,959	+0.74(+2.86%)
Mar 29, 2005	25.88	26.23	25.80	25.96	1,431,064	+0.09(+0.36%)
Mar 28, 2005	25.81	26.17	25.65	25.87	2,265,922	-0.16(-0.63%)
Mar 24, 2005	26.20	26.41	25.98	26.03	2,411,437	-0.04(-0.16%)
Mar 23, 2005	26.10	26.16	25.81	26.08	1,492,407	-0.05(-0.19%)
Mar 22, 2005	25.08	26.38	25.05	26.13	3,027,251	+1.08(+4.30%)
Mar 21, 2005	25.05	25.17	24.75	25.05	1,298,574	+0.05(+0.20%)
Mar 18, 2005	25.17	25.17	24.93	25.00	1,520,838	-0.16(-0.65%)
Mar 17, 2005	25.18	25.28	24.95	25.16	926,732	-0.01(-0.06%)
Mar 16, 2005	25.65	25.70	25.15	25.18	1,133,591	-0.47(-1.84%)
Mar 15, 2005	25.35	25.75	25.35	25.65	1,340,029	+0.33(+1.30%)
Mar 14, 2005	25.27	25.38	25.15	25.32	913,007	+0.15(+0.60%)
Mar 11, 2005	25.13	25.33	25.03	25.17	1,226,726	+0.00(+0.00%)
Mar 10, 2005	25.13	25.32	25.00	25.17	1,088,073	+0.16(+0.66%)
Mar 09, 2005	24.61	25.10	24.50	25.00	1,572,238	+0.39(+1.60%)
Mar 08, 2005	24.78	24.96	24.48	24.61	976,031	+0.01(+0.03%)
Mar 07, 2005	24.60	24.72	24.39	24.60	1,081,771	-0.03(-0.12%)
Mar 04, 2005	24.85	24.85	24.25	24.63	2,194,915	-0.22(-0.89%)
Mar 03, 2005	25.13	25.28	24.51	24.85	804,326	-0.14(-0.54%)
Mar 02, 2005	25.35	25.42	24.90	24.99	731,778	-0.36(-1.44%)
Mar 01, 2005	24.87	25.38	24.86	25.35	1,100,398	+0.59(+2.36%)
Feb 28, 2005	24.58	24.86	24.49	24.77	581,781	+0.20(+0.81%)
Feb 25, 2005	24.42	24.70	24.11	24.57	822,532	+0.21(+0.85%)
Feb 24, 2005	24.06	24.51	23.67	24.36	1,287,229	+0.26(+1.10%)
Feb 23, 2005	24.99	24.99	24.03	24.10	1,607,391	+0.07(+0.30%)
Feb 22, 2005	24.28	24.47	24.00	24.03	756,427	-0.51(-2.09%)
Feb 18, 2005	24.80	24.99	24.46	24.54	521,978	-0.27(-1.09%)
Feb 17, 2005	25.06	25.15	24.66	24.81	355,175	-0.26(-1.05%)
Feb 16, 2005	24.97	25.12	24.90	25.08	442,988	+0.05(+0.20%)
Feb 15, 2005	24.75	25.37	24.75	25.03	786,819	+0.45(+1.83%)
Feb 14, 2005	24.74	24.74	24.47	24.58	396,210	-0.24(-0.98%)
Feb 11, 2005	24.38	24.93	24.19	24.82	401,392	+0.44(+1.82%)
Feb 10, 2005	24.58	24.67	24.18	24.38	765,531	-0.06(-0.26%)
Feb 09, 2005	24.78	24.88	24.39	24.44	504,471	-0.37(-1.50%)
Feb 08, 2005	24.45	24.95	24.45	24.81	463,996	-0.12(-0.49%)
Feb 07, 2005	24.83	25.13	24.80	24.93	508,393	+0.04(+0.17%)
Feb 04, 2005	24.86	24.93	24.73	24.89	541,165	+0.01(+0.03%)
Feb 03, 2005	24.92	25.03	24.58	24.88	834,577	-0.10(-0.40%)
Feb 02, 2005	24.99	25.13	24.88	24.98	825,053	+0.14(+0.55%)
Feb 01, 2005	24.67	24.91	24.48	24.85	921,410	+0.14(+0.58%)
Jan 31, 2005	24.83	24.99	24.60	24.70	843,400	+0.05(+0.20%)
Jan 28, 2005	24.52	24.67	24.35	24.65	982,333	+0.16(+0.67%)
Jan 27, 2005	24.21	24.69	24.13	24.49	930,794	+0.30(+1.24%)
Jan 26, 2005	24.17	24.27	23.88	24.19	653,768	+0.08(+0.33%)
Jan 25, 2005	24.01	24.28	23.98	24.11	747,324	+0.15(+0.63%)
Jan 24, 2005	24.10	24.22	23.92	23.96	827,714	-0.06(-0.27%)
Jan 21, 2005	24.21	24.25	24.02	24.03	892,559	-0.13(-0.53%)
Jan 20, 2005	24.13	24.35	24.01	24.16	1,127,288	-0.04(-0.18%)
Jan 19, 2005	24.36	24.47	24.20	24.20	938,777	-0.33(-1.34%)
Jan 18, 2005	24.28	24.60	24.21	24.53	749,145	+0.14(+0.59%)
Jan 14, 2005	24.01	24.40	23.96	24.38	1,283,028	+0.43(+1.79%)
Jan 13, 2005	24.07	24.21	23.91	23.96	1,947,020	-0.19(-0.77%)
Jan 12, 2005	24.45	24.53	23.80	24.14	2,424,742	-0.34(-1.37%)
Jan 11, 2005	24.26	24.65	23.85	24.48	5,197,797	-0.36(-1.47%)
Jan 10, 2005	24.40	25.03	24.26	24.84	2,480,763	+0.56(+2.29%)
Jan 07, 2005	24.74	24.74	24.28	24.28	1,322,103	-0.39(-1.59%)
Jan 06, 2005	25.13	25.13	24.50	24.68	1,959,345	-0.31(-1.26%)
Jan 05, 2005	25.13	25.42	24.95	24.99	1,511,735	-0.05(-0.20%)
Jan 04, 2005	25.84	25.85	24.78	25.04	2,621,517	-0.66(-2.58%)
Jan 03, 2005	26.41	26.44	25.63	25.70	2,638,743	+0.69(+2.74%)
Dec 31, 2004	25.21	25.48	24.99	25.02	1,034,153	-0.26(-1.04%)
Dec 30, 2004	25.25	25.33	25.08	25.28	732,618	+0.01(+0.03%)
Dec 29, 2004	25.10	25.37	24.99	25.28	1,042,416	+0.21(+0.85%)
Dec 28, 2004	25.18	25.21	24.75	25.06	1,536,524	+0.06(+0.23%)
Dec 27, 2004	25.24	25.33	24.98	25.00	979,252	-0.19(-0.77%)
Dec 23, 2004	25.45	25.53	25.11	25.20	1,015,806	-0.22(-0.87%)
Dec 22, 2004	25.20	25.46	25.00	25.42	2,086,933	+0.21(+0.85%)
Dec 21, 2004	25.13	25.22	24.96	25.20	2,600,929	+0.00(+0.00%)
Dec 20, 2004	25.24	25.25	24.85	25.20	1,642,264	-0.07(-0.28%)
Dec 17, 2004	25.68	25.68	25.19	25.28	1,839,879	-0.44(-1.72%)
Dec 16, 2004	26.24	26.38	25.60	25.72	1,040,455	-0.52(-1.99%)
Dec 15, 2004	26.18	26.24	25.78	26.24	924,771	+0.06(+0.25%)
Dec 14, 2004	25.87	26.25	25.69	26.18	890,178	+0.31(+1.21%)
Dec 13, 2004	26.04	26.10	25.60	25.86	2,229,788	-0.15(-0.58%)
Dec 10, 2004	25.99	26.06	25.91	26.01	990,176	+0.05(+0.19%)
Dec 09, 2004	25.89	26.06	25.74	25.96	1,204,178	+0.01(+0.05%)
Dec 08, 2004	25.81	25.99	25.72	25.95	1,166,783	+0.24(+0.92%)
Dec 07, 2004	26.10	26.13	25.62	25.71	863,708	-0.39(-1.50%)
Dec 06, 2004	26.17	26.23	25.81	26.10	770,853	-0.14(-0.54%)
Dec 03, 2004	26.31	26.55	26.15	26.25	876,173	-0.09(-0.33%)
Dec 02, 2004	26.42	26.47	25.92	26.33	1,360,897	-0.09(-0.32%)
Dec 01, 2004	26.24	26.95	26.20	26.42	1,603,329	+0.28(+1.07%)
Nov 30, 2004	26.42	26.45	26.11	26.14	1,549,409	-0.27(-1.03%)
Nov 29, 2004	26.55	26.63	26.21	26.41	1,211,320	+0.04(+0.16%)
Nov 26, 2004	26.42	26.53	26.32	26.37	373,242	-0.04(-0.16%)
Nov 24, 2004	26.56	26.80	26.27	26.41	1,276,025	-0.08(-0.30%)
Nov 23, 2004	25.88	26.56	25.88	26.49	1,999,680	+0.59(+2.26%)
Nov 22, 2004	25.78	25.95	25.29	25.90	1,693,804	+0.05(+0.19%)
Nov 19, 2004	26.17	26.33	25.58	25.85	1,890,579	-0.40(-1.52%)
Nov 18, 2004	26.97	27.03	25.89	26.25	6,629,702	-1.66(-5.96%)
Nov 17, 2004	28.74	28.87	27.84	27.92	1,842,681	-0.40(-1.41%)
Nov 16, 2004	28.92	29.16	28.20	28.32	1,355,155	-1.11(-3.76%)
Nov 15, 2004	28.77	29.55	28.67	29.42	1,495,488	+0.83(+2.90%)
Nov 12, 2004	28.38	28.60	28.27	28.60	775,615	+0.25(+0.88%)
Nov 11, 2004	28.22	28.45	28.12	28.35	844,381	+0.13(+0.46%)
Nov 10, 2004	27.81	28.36	27.81	28.22	457,554	+0.34(+1.20%)
Nov 09, 2004	28.00	28.15	27.83	27.88	810,348	-0.11(-0.41%)
Nov 08, 2004	28.17	28.18	27.74	28.00	2,045,898	-0.32(-1.13%)
Nov 05, 2004	28.49	28.70	28.08	28.32	1,455,573	-0.79(-2.72%)
Nov 04, 2004	28.63	29.79	28.49	29.11	2,643,925	+0.42(+1.47%)
Nov 03, 2004	28.20	28.70	27.98	28.69	1,504,172	+1.00(+3.61%)
Nov 02, 2004	27.31	27.91	27.31	27.69	998,439	+0.41(+1.52%)
Nov 01, 2004	27.36	27.37	26.88	27.28	758,668	+0.02(+0.08%)
Oct 29, 2004	27.30	27.55	27.06	27.25	718,333	+0.04(+0.13%)
Oct 28, 2004	27.41	27.54	27.08	27.22	723,375	-0.15(-0.55%)
Oct 27, 2004	26.92	27.49	26.78	27.37	1,265,241	+0.54(+2.02%)
Oct 26, 2004	26.56	26.94	26.32	26.83	779,116	+0.28(+1.05%)
Oct 25, 2004	26.81	26.82	26.32	26.55	819,171	-0.30(-1.12%)
Oct 22, 2004	27.19	27.19	26.66	26.85	616,794	-0.20(-0.74%)
Oct 21, 2004	26.96	27.26	26.70	27.05	706,008	+0.09(+0.34%)
Oct 20, 2004	26.78	27.13	26.53	26.95	1,226,166	+0.18(+0.67%)
Oct 19, 2004	26.53	27.00	26.52	26.78	1,308,937	+0.35(+1.32%)
Oct 18, 2004	25.44	26.47	25.35	26.43	1,095,636	+1.01(+3.96%)
Oct 15, 2004	25.45	25.58	25.17	25.42	702,507	+0.01(+0.03%)
Oct 14, 2004	25.86	25.94	25.32	25.41	639,483	-0.45(-1.74%)
Oct 13, 2004	25.87	26.05	25.67	25.86	844,241	+0.00(+0.00%)
Oct 12, 2004	25.72	26.02	25.52	25.86	942,278	-0.11(-0.41%)
Oct 11, 2004	25.95	26.14	25.81	25.97	757,128	-0.01(-0.03%)
Oct 08, 2004	26.30	26.43	25.92	25.98	767,071	-0.32(-1.22%)
Oct 07, 2004	26.56	26.73	26.28	26.30	606,850	-0.39(-1.47%)
Oct 06, 2004	26.92	26.95	26.56	26.69	938,216	-0.26(-0.98%)
Oct 05, 2004	26.95	27.04	26.68	26.95	1,046,758	+0.01(+0.03%)
Oct 04, 2004	27.28	27.31	26.94	26.95	863,428	-0.04(-0.16%)
Oct 01, 2004	26.88	27.39	26.85	26.99	1,191,993	+0.18(+0.67%)
Sep 30, 2004	26.60	26.96	26.57	26.81	804,466	+0.11(+0.40%)
Sep 29, 2004	26.20	26.75	26.15	26.70	1,138,493	+0.56(+2.13%)
Sep 28, 2004	26.17	26.24	25.90	26.15	1,362,438	+0.04(+0.14%)
Sep 27, 2004	26.13	26.28	25.90	26.11	1,185,551	-0.06(-0.22%)
Sep 24, 2004	26.06	26.38	25.92	26.17	709,790	+0.16(+0.63%)
Sep 23, 2004	26.10	26.40	25.78	26.00	1,104,880	-0.06(-0.22%)
Sep 22, 2004	26.10	26.20	25.90	26.06	776,175	-0.21(-0.79%)
Sep 21, 2004	26.04	26.28	25.88	26.27	664,132	+0.22(+0.85%)
Sep 20, 2004	25.67	26.10	25.43	26.05	1,164,963	+0.38(+1.47%)
Sep 17, 2004	25.92	26.05	25.63	25.67	657,690	-0.25(-0.96%)
Sep 16, 2004	25.88	26.11	25.63	25.92	577,439	+0.10(+0.39%)
Sep 15, 2004	26.04	26.06	25.78	25.82	713,571	-0.29(-1.09%)
Sep 14, 2004	26.06	26.24	25.85	26.10	756,007	+0.04(+0.14%)
Sep 13, 2004	25.96	26.22	25.86	26.07	593,545	+0.09(+0.33%)
Sep 10, 2004	25.53	25.99	25.49	25.98	649,146	+0.57(+2.25%)
Sep 09, 2004	25.61	25.78	25.29	25.41	776,455	-0.19(-0.75%)
Sep 08, 2004	25.92	26.20	25.59	25.60	888,778	-0.39(-1.48%)
Sep 07, 2004	26.07	26.30	25.94	25.99	1,259,639	+0.17(+0.66%)
Sep 03, 2004	25.95	26.14	25.81	25.82	642,284	-0.12(-0.47%)
Sep 02, 2004	25.53	26.05	25.53	25.94	789,480	+0.40(+1.57%)
Sep 01, 2004	25.02	25.67	24.99	25.54	1,408,235	+0.56(+2.23%)
Aug 31, 2004	25.17	25.23	24.70	24.98	1,450,811	-0.19(-0.74%)
Aug 30, 2004	25.35	25.44	24.99	25.17	1,307,397	-0.31(-1.23%)
Aug 27, 2004	25.25	25.69	25.00	25.48	1,780,077	+0.24(+0.96%)
Aug 26, 2004	24.81	25.53	24.59	25.24	2,920,671	+0.51(+2.05%)
Aug 25, 2004	24.13	25.03	23.90	24.73	8,521,402	+2.24(+9.97%)
Aug 24, 2004	23.16	23.53	22.49	22.49	2,071,948	-0.64(-2.78%)
Aug 23, 2004	23.18	23.18	22.65	23.13	1,020,988	-0.05(-0.22%)
Aug 20, 2004	23.24	23.25	22.86	23.18	1,799,124	-0.11(-0.49%)
Aug 19, 2004	23.31	23.53	23.07	23.30	709,369	-0.12(-0.52%)
Aug 18, 2004	22.85	23.56	22.73	23.42	1,436,246	+0.59(+2.60%)
Aug 17, 2004	22.21	23.10	22.15	22.83	1,286,109	+0.76(+3.46%)
Aug 16, 2004	21.35	22.12	21.35	22.06	749,985	+0.75(+3.52%)
Aug 13, 2004	21.10	21.42	21.10	21.31	916,928	+0.28(+1.32%)
Aug 12, 2004	21.63	21.92	21.03	21.03	956,003	-0.74(-3.41%)
Aug 11, 2004	22.06	22.06	21.48	21.78	754,326	-0.37(-1.68%)
Aug 10, 2004	21.87	22.28	21.80	22.15	851,383	+0.27(+1.24%)
Aug 09, 2004	21.63	22.06	21.58	21.88	439,767	+0.25(+1.16%)
Aug 06, 2004	22.06	22.06	21.56	21.63	916,228	-0.61(-2.76%)
Aug 05, 2004	22.86	22.86	22.19	22.24	1,013,845	-0.61(-2.69%)
Aug 04, 2004	22.99	22.99	22.56	22.86	915,248	-0.14(-0.59%)
Aug 03, 2004	23.40	23.40	22.93	22.99	961,745	-0.41(-1.74%)
Aug 02, 2004	23.06	23.48	23.06	23.40	1,078,830	+0.20(+0.86%)
Jul 30, 2004	23.05	23.26	22.92	23.20	1,020,008	+0.11(+0.49%)
Jul 29, 2004	22.49	23.21	22.49	23.08	1,088,214	+0.71(+3.16%)
Jul 28, 2004	22.46	22.49	21.99	22.38	643,824	-0.08(-0.35%)
Jul 27, 2004	21.86	22.47	21.86	22.46	783,738	+0.60(+2.74%)
Jul 26, 2004	22.00	22.27	21.56	21.86	606,010	-0.16(-0.71%)
Jul 23, 2004	22.13	22.31	21.90	22.01	996,759	-0.19(-0.87%)
Jul 22, 2004	22.13	22.36	21.71	22.21	1,462,576	+0.02(+0.10%)
Jul 21, 2004	22.58	22.78	22.18	22.18	1,040,735	-0.39(-1.74%)
Jul 20, 2004	21.99	22.58	21.99	22.58	1,078,410	+0.58(+2.63%)
Jul 19, 2004	22.17	22.31	21.88	22.00	1,399,272	-0.24(-1.09%)
Jul 16, 2004	22.81	22.87	22.11	22.24	1,579,941	-0.54(-2.38%)
Jul 15, 2004	22.92	22.97	22.65	22.78	1,213,561	-0.14(-0.59%)
Jul 14, 2004	22.96	23.07	22.74	22.92	2,658,071	-0.10(-0.43%)
Jul 13, 2004	22.80	23.02	22.71	23.02	869,310	+0.18(+0.78%)
Jul 12, 2004	22.78	22.96	22.59	22.84	680,799	-0.17(-0.74%)
Jul 09, 2004	22.71	23.03	22.51	23.01	704,608	+0.31(+1.35%)
Jul 08, 2004	23.04	23.07	22.62	22.71	911,466	-0.39(-1.70%)
Jul 07, 2004	22.85	23.19	22.85	23.10	1,164,403	+0.21(+0.94%)
Jul 06, 2004	22.85	22.99	22.65	22.88	1,136,392	-0.11(-0.47%)
Jul 02, 2004	23.05	23.06	22.90	22.99	800,124	-0.06(-0.25%)

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.