Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	24.95	25.36	24.64	25.35	8,011,436	+0.40(+1.59%)
May 27, 2005	24.86	25.03	24.76	24.95	2,594,293	+0.06(+0.23%)
May 26, 2005	24.81	24.94	24.71	24.89	3,621,094	+0.20(+0.81%)
May 25, 2005	25.14	25.19	24.54	24.69	4,253,890	-0.32(-1.29%)
May 24, 2005	24.78	25.10	24.57	25.02	5,000,112	+0.18(+0.73%)
May 23, 2005	24.57	25.09	24.54	24.84	8,820,767	+0.33(+1.34%)
May 20, 2005	24.03	24.54	23.80	24.51	5,228,669	+0.48(+2.01%)
May 19, 2005	23.97	24.03	23.64	24.03	4,873,893	+0.06(+0.25%)
May 18, 2005	23.82	23.97	23.50	23.97	6,982,929	+0.39(+1.64%)
May 17, 2005	23.19	23.92	23.13	23.58	7,928,712	+0.36(+1.56%)
May 16, 2005	22.81	23.22	22.66	23.22	7,089,532	+0.81(+3.59%)
May 13, 2005	22.43	22.65	22.13	22.41	4,687,978	+0.19(+0.87%)
May 12, 2005	22.84	22.87	22.22	22.22	4,719,532	-0.67(-2.94%)
May 11, 2005	22.64	22.98	22.48	22.89	4,400,576	-0.12(-0.52%)
May 10, 2005	23.30	23.30	22.95	23.02	2,801,529	-0.35(-1.52%)
May 09, 2005	23.36	23.39	23.06	23.37	2,870,608	+0.11(+0.46%)
May 06, 2005	23.33	23.45	23.17	23.26	3,356,718	+0.05(+0.23%)
May 05, 2005	23.26	23.68	22.93	23.21	5,552,742	+0.01(+0.04%)
May 04, 2005	22.57	23.47	22.53	23.20	8,384,973	+0.71(+3.17%)
May 03, 2005	22.62	22.98	22.40	22.49	5,716,484	-0.14(-0.62%)
May 02, 2005	22.98	23.22	22.38	22.62	6,889,971	-0.30(-1.31%)
Apr 29, 2005	23.09	23.10	22.34	22.93	6,360,367	+0.08(+0.36%)
Apr 28, 2005	23.23	23.39	22.72	22.84	5,690,047	-0.38(-1.66%)
Apr 27, 2005	22.28	23.43	22.22	23.23	12,922,001	+1.02(+4.59%)
Apr 26, 2005	21.70	22.59	21.69	22.21	13,706,600	+1.34(+6.40%)
Apr 25, 2005	20.08	21.01	20.02	20.87	7,137,290	+0.82(+4.10%)
Apr 22, 2005	19.93	20.40	19.73	20.05	5,267,046	+0.12(+0.61%)
Apr 21, 2005	20.08	20.36	19.21	19.93	12,928,824	-0.15(-0.74%)
Apr 20, 2005	20.48	20.63	19.82	20.08	4,979,644	-0.42(-2.07%)
Apr 19, 2005	20.52	20.52	20.29	20.50	5,108,420	+0.25(+1.25%)
Apr 18, 2005	20.16	20.63	19.73	20.25	7,706,977	+0.19(+0.96%)
Apr 15, 2005	20.72	21.00	19.93	20.06	11,412,501	-0.93(-4.44%)
Apr 14, 2005	21.80	21.88	20.91	20.99	8,564,919	-0.79(-3.64%)
Apr 13, 2005	21.75	21.94	21.72	21.78	3,453,087	+0.03(+0.14%)
Apr 12, 2005	21.61	21.80	21.50	21.75	5,093,069	+0.03(+0.16%)
Apr 11, 2005	21.88	21.89	21.69	21.72	2,524,361	-0.14(-0.62%)
Apr 08, 2005	22.03	22.19	21.69	21.85	2,700,896	-0.18(-0.81%)
Apr 07, 2005	22.13	22.25	21.90	22.03	3,457,351	-0.21(-0.95%)
Apr 06, 2005	22.12	22.48	22.12	22.24	3,598,920	+0.10(+0.47%)
Apr 05, 2005	22.09	22.26	21.84	22.14	4,160,932	-0.01(-0.03%)
Apr 04, 2005	21.52	22.28	21.25	22.15	7,712,094	+0.63(+2.92%)
Apr 01, 2005	22.56	22.64	21.20	21.52	16,251,429	-1.23(-5.43%)
Mar 31, 2005	22.65	22.95	22.55	22.75	2,608,791	+0.06(+0.25%)
Mar 30, 2005	22.24	22.70	22.20	22.69	3,153,746	+0.46(+2.06%)
Mar 29, 2005	22.80	22.91	22.20	22.24	4,232,569	-0.63(-2.76%)
Mar 28, 2005	22.66	23.09	22.63	22.87	3,011,324	+0.21(+0.92%)
Mar 24, 2005	22.51	22.77	22.43	22.66	2,771,680	+0.32(+1.42%)
Mar 23, 2005	22.20	22.62	22.14	22.34	4,913,976	-0.38(-1.68%)
Mar 22, 2005	23.38	23.38	22.66	22.72	3,992,072	-0.56(-2.41%)
Mar 21, 2005	23.13	23.41	23.05	23.29	5,759,978	+0.61(+2.68%)
Mar 18, 2005	22.73	22.87	22.56	22.68	4,579,669	-0.05(-0.21%)
Mar 17, 2005	23.07	23.12	22.69	22.72	3,590,392	-0.37(-1.58%)
Mar 16, 2005	23.19	23.26	22.99	23.09	3,293,609	-0.19(-0.80%)
Mar 15, 2005	22.98	23.44	22.98	23.28	4,131,083	+0.20(+0.85%)
Mar 14, 2005	23.16	23.29	22.75	23.08	5,736,952	-0.06(-0.24%)
Mar 11, 2005	23.21	23.36	22.93	23.13	6,022,648	-0.07(-0.30%)
Mar 10, 2005	22.49	23.24	22.49	23.21	8,144,477	+0.72(+3.18%)
Mar 09, 2005	22.69	22.75	22.14	22.49	7,498,035	-0.32(-1.40%)
Mar 08, 2005	22.83	23.13	22.54	22.81	5,081,130	-0.02(-0.10%)
Mar 07, 2005	23.10	23.40	22.58	22.83	7,800,788	-0.27(-1.16%)
Mar 04, 2005	22.72	23.69	22.72	23.10	10,465,013	+0.39(+1.73%)
Mar 03, 2005	23.53	23.53	22.36	22.71	16,972,066	-0.63(-2.68%)
Mar 02, 2005	24.95	24.95	22.88	23.33	33,350,566	-2.46(-9.55%)
Mar 01, 2005	24.27	25.85	24.27	25.80	11,025,319	+1.57(+6.48%)
Feb 28, 2005	24.72	24.78	24.18	24.23	5,539,950	-0.53(-2.15%)
Feb 25, 2005	24.62	24.88	24.32	24.76	3,944,314	+0.13(+0.54%)
Feb 24, 2005	24.38	24.80	24.13	24.63	4,877,305	+0.25(+1.04%)
Feb 23, 2005	24.64	24.92	24.21	24.37	5,890,461	-0.24(-0.99%)
Feb 22, 2005	24.86	25.40	24.45	24.61	5,968,920	-0.54(-2.15%)
Feb 18, 2005	24.88	25.26	24.80	25.15	4,756,204	+0.17(+0.69%)
Feb 17, 2005	25.27	25.53	24.88	24.98	5,623,526	-0.36(-1.42%)
Feb 16, 2005	24.87	25.42	24.37	25.34	10,091,476	+0.47(+1.89%)
Feb 15, 2005	24.77	24.97	24.54	24.87	5,406,909	+0.10(+0.40%)
Feb 14, 2005	24.71	24.87	24.42	24.77	4,832,105	+0.21(+0.84%)
Feb 11, 2005	24.18	24.69	23.92	24.57	5,779,593	+0.38(+1.59%)
Feb 10, 2005	23.95	24.30	23.64	24.18	8,057,488	+0.38(+1.58%)
Feb 09, 2005	24.67	24.68	23.69	23.80	8,234,876	-0.87(-3.51%)
Feb 08, 2005	24.53	24.79	24.36	24.67	7,963,678	+0.20(+0.83%)
Feb 07, 2005	24.33	24.59	24.03	24.47	8,949,543	+0.43(+1.81%)
Feb 04, 2005	22.87	24.04	22.75	24.03	10,454,779	+1.14(+4.99%)
Feb 03, 2005	22.75	23.19	22.34	22.89	7,466,481	+0.10(+0.43%)
Feb 02, 2005	22.54	23.14	22.54	22.79	12,545,906	+0.34(+1.50%)
Feb 01, 2005	22.69	22.98	21.82	22.45	29,487,270	-2.70(-10.72%)
Jan 31, 2005	25.01	25.30	24.78	25.15	9,039,943	+0.59(+2.39%)
Jan 28, 2005	24.98	24.98	23.94	24.56	11,833,797	-0.05(-0.20%)
Jan 27, 2005	23.80	24.63	23.49	24.61	13,651,166	+1.50(+6.49%)
Jan 26, 2005	22.00	23.16	21.73	23.11	10,337,942	+1.33(+6.11%)
Jan 25, 2005	21.69	22.33	21.52	21.78	9,910,677	+0.08(+0.38%)
Jan 24, 2005	22.22	22.34	21.59	21.70	13,869,490	-0.84(-3.74%)
Jan 21, 2005	22.76	22.98	22.40	22.54	9,706,852	-0.57(-2.45%)
Jan 20, 2005	23.84	23.84	22.68	23.11	14,897,996	-0.84(-3.52%)
Jan 19, 2005	24.45	24.52	23.89	23.95	4,304,206	-0.25(-1.02%)
Jan 18, 2005	24.33	24.33	24.04	24.20	4,461,979	-0.16(-0.66%)
Jan 14, 2005	24.28	24.51	24.07	24.36	2,545,682	+0.03(+0.13%)
Jan 13, 2005	24.29	24.66	23.82	24.33	6,891,677	+0.04(+0.17%)
Jan 12, 2005	24.91	25.09	23.45	24.28	16,179,792	-0.63(-2.51%)
Jan 11, 2005	25.19	25.22	24.86	24.91	4,957,470	-0.35(-1.40%)
Jan 10, 2005	25.52	25.63	25.06	25.26	6,994,016	-0.25(-0.99%)
Jan 07, 2005	25.97	26.16	25.46	25.52	4,795,434	-0.46(-1.76%)
Jan 06, 2005	25.50	26.09	25.34	25.97	4,967,704	+0.47(+1.84%)
Jan 05, 2005	25.15	25.70	25.05	25.50	7,980,734	+0.35(+1.40%)
Jan 04, 2005	25.56	25.94	24.62	25.15	11,601,828	-0.40(-1.57%)
Jan 03, 2005	26.85	27.00	25.53	25.55	8,775,567	-1.27(-4.72%)
Dec 31, 2004	26.74	26.95	26.65	26.82	1,599,899	+0.08(+0.29%)
Dec 30, 2004	26.73	26.86	26.58	26.74	1,739,762	+0.01(+0.05%)
Dec 29, 2004	26.40	26.85	26.33	26.73	5,020,579	+0.32(+1.23%)
Dec 28, 2004	25.68	26.46	25.68	26.40	2,961,007	+0.77(+3.00%)
Dec 27, 2004	26.07	26.13	25.62	25.63	1,760,230	-0.34(-1.31%)
Dec 23, 2004	25.95	26.13	25.92	25.97	879,262	+0.02(+0.09%)
Dec 22, 2004	25.83	26.10	25.66	25.95	2,398,143	+0.12(+0.48%)
Dec 21, 2004	25.59	26.03	25.47	25.83	3,245,851	+0.29(+1.13%)
Dec 20, 2004	25.86	25.97	25.46	25.54	4,790,317	-0.33(-1.26%)
Dec 17, 2004	26.06	26.27	25.75	25.86	3,326,016	-0.23(-0.87%)
Dec 16, 2004	26.28	26.31	26.06	26.09	2,334,181	-0.19(-0.71%)
Dec 15, 2004	26.35	26.50	26.10	26.28	2,378,528	+0.01(+0.04%)
Dec 14, 2004	26.46	26.46	26.01	26.26	2,978,064	-0.20(-0.76%)
Dec 13, 2004	26.34	26.54	26.22	26.46	4,838,075	+0.39(+1.48%)
Dec 10, 2004	25.63	26.27	25.59	26.08	4,861,954	+0.32(+1.25%)
Dec 09, 2004	25.18	25.81	24.99	25.76	5,457,226	+0.52(+2.07%)
Dec 08, 2004	25.18	25.24	24.80	25.23	4,407,398	+0.01(+0.03%)
Dec 07, 2004	25.56	25.74	25.03	25.23	7,772,645	-0.16(-0.61%)
Dec 06, 2004	25.26	25.56	25.21	25.38	6,462,706	+0.29(+1.16%)
Dec 03, 2004	24.74	25.09	24.35	25.09	8,024,228	+0.51(+2.06%)
Dec 02, 2004	24.34	24.84	24.17	24.59	9,648,860	+0.24(+1.00%)
Dec 01, 2004	23.10	24.39	23.03	24.34	11,669,202	+1.40(+6.08%)
Nov 30, 2004	23.10	23.35	22.83	22.95	4,820,165	-0.30(-1.31%)
Nov 29, 2004	23.22	23.49	22.57	23.25	7,388,874	+0.06(+0.24%)
Nov 26, 2004	23.39	23.61	23.10	23.20	2,473,192	-0.10(-0.43%)
Nov 24, 2004	23.75	23.82	23.22	23.30	6,616,214	-0.75(-3.13%)
Nov 23, 2004	23.66	24.07	23.55	24.05	3,135,836	+0.28(+1.20%)
Nov 22, 2004	23.59	23.92	23.02	23.76	5,908,370	+0.19(+0.82%)
Nov 19, 2004	23.92	24.13	23.45	23.57	4,750,234	-0.30(-1.24%)
Nov 18, 2004	23.75	24.00	23.27	23.87	5,226,963	+0.11(+0.48%)
Nov 17, 2004	23.86	24.46	23.24	23.75	10,281,656	+0.18(+0.78%)
Nov 16, 2004	24.74	24.83	23.51	23.57	7,719,770	-1.10(-4.46%)
Nov 15, 2004	24.00	24.79	24.00	24.67	8,390,090	+0.67(+2.80%)
Nov 12, 2004	23.50	24.08	22.98	24.00	6,188,949	+0.62(+2.64%)
Nov 11, 2004	23.35	23.98	22.75	23.38	13,149,705	+0.10(+0.42%)
Nov 10, 2004	22.33	23.38	22.27	23.28	11,236,819	+0.87(+3.90%)
Nov 09, 2004	21.95	22.43	21.80	22.41	6,871,209	+0.44(+1.99%)
Nov 08, 2004	21.14	22.11	21.01	21.97	5,797,503	+0.83(+3.92%)
Nov 05, 2004	21.94	21.95	21.06	21.14	5,221,846	-0.78(-3.54%)
Nov 04, 2004	21.93	21.99	21.38	21.92	4,998,406	-0.01(-0.04%)
Nov 03, 2004	21.34	21.99	21.34	21.93	10,162,260	+0.85(+4.02%)
Nov 02, 2004	20.71	21.22	20.60	21.08	6,814,070	+0.47(+2.28%)
Nov 01, 2004	20.65	20.74	20.37	20.61	3,783,983	+0.01(+0.04%)
Oct 29, 2004	20.42	20.98	20.40	20.61	7,310,414	+0.23(+1.14%)
Oct 28, 2004	20.01	20.37	19.73	20.37	5,377,060	+0.41(+2.04%)
Oct 27, 2004	19.35	20.09	19.25	19.97	5,968,920	+0.54(+2.76%)
Oct 26, 2004	19.86	19.86	18.86	19.43	12,261,062	-0.43(-2.16%)
Oct 25, 2004	19.64	19.97	19.55	19.86	3,814,685	+0.15(+0.75%)
Oct 22, 2004	19.78	19.97	19.67	19.71	1,827,603	-0.04(-0.22%)
Oct 21, 2004	19.58	20.02	19.46	19.75	3,605,743	+0.17(+0.87%)
Oct 20, 2004	19.84	19.86	19.25	19.58	4,868,776	-0.32(-1.61%)
Oct 19, 2004	20.20	20.21	19.72	19.90	3,876,941	-0.11(-0.57%)
Oct 18, 2004	20.09	20.09	19.75	20.02	4,316,999	-0.05(-0.26%)
Oct 15, 2004	20.25	20.37	19.97	20.07	6,843,919	-0.06(-0.31%)
Oct 14, 2004	19.70	20.25	19.62	20.13	8,525,689	+0.52(+2.65%)
Oct 13, 2004	19.48	19.63	19.13	19.61	4,863,660	+0.25(+1.27%)
Oct 12, 2004	19.41	19.41	19.11	19.37	3,762,663	-0.13(-0.66%)
Oct 11, 2004	19.46	19.71	19.12	19.49	3,716,610	+0.04(+0.20%)
Oct 08, 2004	19.49	19.75	19.41	19.45	3,337,103	-0.14(-0.74%)
Oct 07, 2004	19.70	19.78	19.53	19.60	6,127,546	-0.17(-0.87%)
Oct 06, 2004	19.84	19.96	19.59	19.77	4,730,619	-0.01(-0.06%)
Oct 05, 2004	19.75	20.02	19.63	19.78	7,131,321	+0.03(+0.15%)
Oct 04, 2004	19.58	19.96	19.56	19.75	8,100,130	+0.32(+1.66%)
Oct 01, 2004	19.00	19.46	18.98	19.43	7,638,751	+0.52(+2.73%)
Sep 30, 2004	18.62	19.06	18.33	18.91	6,907,881	+0.33(+1.79%)
Sep 29, 2004	18.68	18.82	18.42	18.58	3,891,439	-0.10(-0.53%)
Sep 28, 2004	18.45	18.81	18.38	18.68	5,325,038	+0.25(+1.36%)
Sep 27, 2004	18.49	18.71	18.22	18.43	6,982,929	-0.05(-0.29%)
Sep 24, 2004	17.95	18.76	17.91	18.48	11,253,876	+0.54(+2.99%)
Sep 23, 2004	17.78	18.00	17.68	17.95	4,787,758	+0.11(+0.64%)
Sep 22, 2004	17.82	18.16	17.61	17.83	9,253,149	+0.10(+0.59%)
Sep 21, 2004	17.25	17.95	17.20	17.73	9,231,828	+0.60(+3.48%)
Sep 20, 2004	16.75	17.44	16.69	17.13	5,939,072	+0.33(+1.95%)
Sep 17, 2004	16.53	16.88	16.49	16.80	3,591,245	+0.29(+1.78%)
Sep 16, 2004	16.55	16.63	16.40	16.51	2,845,876	-0.06(-0.38%)
Sep 15, 2004	16.80	16.82	16.53	16.57	2,018,636	-0.30(-1.78%)
Sep 14, 2004	16.59	16.94	16.49	16.87	3,200,651	+0.28(+1.69%)
Sep 13, 2004	16.84	16.94	16.43	16.59	3,598,920	-0.31(-1.84%)
Sep 10, 2004	16.96	17.21	16.83	16.90	3,480,378	-0.06(-0.32%)
Sep 09, 2004	16.80	17.27	16.71	16.96	5,707,103	+0.13(+0.75%)
Sep 08, 2004	16.91	17.09	16.68	16.83	5,991,094	-0.11(-0.67%)
Sep 07, 2004	16.09	17.00	16.09	16.94	9,101,346	+0.88(+5.48%)
Sep 03, 2004	16.16	16.16	15.98	16.06	2,196,023	-0.08(-0.51%)
Sep 02, 2004	15.60	16.18	15.54	16.15	3,901,673	+0.63(+4.08%)
Sep 01, 2004	15.60	15.62	15.38	15.51	2,209,669	-0.10(-0.62%)
Aug 31, 2004	15.56	15.68	15.25	15.61	3,529,841	-0.00(-0.03%)
Aug 30, 2004	15.98	16.05	15.56	15.62	3,726,844	-0.39(-2.44%)
Aug 27, 2004	16.22	16.30	15.98	16.01	1,726,970	-0.21(-1.28%)
Aug 26, 2004	16.03	16.24	16.00	16.21	2,749,507	+0.23(+1.42%)
Aug 25, 2004	15.97	16.03	15.79	15.99	2,616,466	-0.01(-0.06%)
Aug 24, 2004	16.14	16.35	15.75	16.00	3,680,791	-0.11(-0.71%)
Aug 23, 2004	15.99	16.39	15.96	16.11	6,097,697	+0.29(+1.82%)
Aug 20, 2004	15.58	15.86	15.58	15.82	2,973,800	+0.14(+0.87%)
Aug 19, 2004	15.85	15.97	15.68	15.69	2,934,570	-0.13(-0.84%)
Aug 18, 2004	15.82	15.91	15.60	15.82	2,832,231	-0.00(-0.02%)
Aug 17, 2004	15.89	16.03	15.75	15.82	3,093,195	-0.01(-0.05%)
Aug 16, 2004	15.57	15.97	15.54	15.83	4,508,884	+0.23(+1.50%)
Aug 13, 2004	15.62	15.75	15.47	15.60	2,726,480	-0.02(-0.14%)
Aug 12, 2004	16.10	16.10	15.58	15.62	5,621,821	-0.48(-2.99%)
Aug 11, 2004	16.10	16.19	15.75	16.10	5,042,753	-0.02(-0.14%)
Aug 10, 2004	15.89	16.39	15.37	16.12	12,133,138	+0.24(+1.54%)
Aug 09, 2004	15.24	15.91	15.22	15.88	9,976,344	+0.65(+4.27%)
Aug 06, 2004	14.08	15.23	13.82	15.23	11,289,695	+1.01(+7.12%)
Aug 05, 2004	14.68	14.68	14.19	14.22	3,893,145	-0.46(-3.15%)
Aug 04, 2004	14.80	14.80	14.59	14.68	1,750,849	-0.13(-0.90%)
Aug 03, 2004	14.73	14.90	14.64	14.81	2,383,645	+0.11(+0.75%)
Aug 02, 2004	14.49	14.83	14.48	14.70	2,434,814	-0.01(-0.08%)
Jul 30, 2004	14.92	14.93	14.48	14.72	4,533,616	-0.11(-0.75%)
Jul 29, 2004	14.66	14.95	14.66	14.83	4,125,113	+0.20(+1.38%)
Jul 28, 2004	14.72	14.77	14.33	14.63	3,215,149	-0.05(-0.31%)
Jul 27, 2004	14.40	14.69	14.39	14.67	3,376,333	+0.28(+1.94%)
Jul 26, 2004	14.58	14.62	14.33	14.39	3,531,547	-0.18(-1.21%)
Jul 23, 2004	14.90	14.91	14.47	14.57	3,670,558	-0.11(-0.72%)
Jul 22, 2004	14.45	14.82	14.15	14.67	8,039,579	+0.51(+3.61%)
Jul 21, 2004	14.75	14.93	14.12	14.16	5,287,513	-0.59(-3.98%)
Jul 20, 2004	14.08	14.75	14.07	14.75	7,561,144	+0.77(+5.49%)
Jul 19, 2004	13.80	14.26	13.67	13.98	7,221,720	+0.24(+1.74%)
Jul 16, 2004	14.38	14.39	13.67	13.74	15,958,910	-0.64(-4.44%)
Jul 15, 2004	15.21	15.22	14.31	14.38	14,542,368	-0.97(-6.30%)
Jul 14, 2004	15.48	15.88	15.25	15.35	5,414,584	-0.34(-2.17%)
Jul 13, 2004	15.79	15.81	15.58	15.69	4,443,217	-0.12(-0.76%)
Jul 12, 2004	16.25	16.25	15.54	15.81	9,403,246	-0.46(-2.82%)
Jul 09, 2004	16.56	16.56	16.06	16.27	3,945,167	-0.35(-2.10%)
Jul 08, 2004	16.90	16.90	16.53	16.62	2,990,856	-0.28(-1.69%)
Jul 07, 2004	16.61	17.04	16.54	16.90	4,264,124	+0.29(+1.74%)
Jul 06, 2004	16.77	16.91	16.46	16.61	4,173,724	-0.19(-1.12%)
Jul 02, 2004	17.30	17.40	16.74	16.80	4,299,090	-0.48(-2.76%)
Jul 01, 2004	16.90	17.28	16.81	17.28	7,321,501	+0.35(+2.05%)
Jun 30, 2004	16.50	16.99	16.44	16.93	5,249,136	+0.43(+2.61%)
Jun 29, 2004	16.50	16.59	16.34	16.50	6,213,681	-0.03(-0.17%)
Jun 28, 2004	16.26	16.64	16.18	16.53	7,226,837	+0.30(+1.84%)
Jun 25, 2004	15.86	16.23	15.85	16.23	12,390,691	+0.40(+2.51%)
Jun 24, 2004	15.66	15.91	15.66	15.83	3,803,598	+0.17(+1.09%)
Jun 23, 2004	15.13	15.78	15.06	15.66	5,986,830	+0.53(+3.53%)
Jun 22, 2004	15.25	15.31	14.82	15.13	3,679,086	-0.12(-0.78%)
Jun 21, 2004	15.23	15.53	15.17	15.25	7,364,995	+0.11(+0.75%)
Jun 18, 2004	14.89	15.20	14.83	15.13	3,488,906	+0.22(+1.45%)
Jun 17, 2004	14.93	15.09	14.84	14.92	2,793,001	-0.01(-0.09%)
Jun 16, 2004	14.74	14.94	14.64	14.93	3,242,439	+0.17(+1.14%)
Jun 15, 2004	14.60	14.81	14.49	14.76	5,668,726	-0.11(-0.73%)
Jun 14, 2004	14.84	14.93	14.75	14.87	3,994,631	-0.02(-0.16%)
Jun 10, 2004	14.35	14.89	14.29	14.89	4,589,050	+0.58(+4.03%)
Jun 09, 2004	14.45	14.54	14.30	14.31	2,995,973	-0.31(-2.09%)
Jun 08, 2004	14.53	14.63	14.40	14.62	3,581,864	+0.04(+0.27%)
Jun 07, 2004	14.13	14.62	13.99	14.58	7,013,631	+0.44(+3.10%)
Jun 04, 2004	13.66	14.23	13.66	14.14	11,202,706	+0.25(+1.82%)
Jun 03, 2004	14.38	14.41	13.85	13.89	6,207,711	-0.56(-3.86%)
Jun 02, 2004	14.31	14.53	13.82	14.45	12,394,956	+0.14(+0.98%)

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.