Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	24.95	25.36	24.64	25.35	8,010,614	+0.40(+1.59%)
May 27, 2005	24.86	25.03	24.77	24.95	2,594,027	+0.06(+0.23%)
May 26, 2005	24.81	24.94	24.72	24.90	3,620,722	+0.20(+0.81%)
May 25, 2005	25.14	25.20	24.55	24.70	4,253,454	-0.32(-1.29%)
May 24, 2005	24.78	25.11	24.57	25.02	4,999,599	+0.18(+0.73%)
May 23, 2005	24.57	25.09	24.54	24.84	8,819,862	+0.33(+1.33%)
May 20, 2005	24.03	24.54	23.81	24.51	5,228,132	+0.48(+2.01%)
May 19, 2005	23.97	24.03	23.64	24.03	4,873,394	+0.06(+0.25%)
May 18, 2005	23.82	23.97	23.50	23.97	6,982,213	+0.39(+1.64%)
May 17, 2005	23.20	23.92	23.13	23.58	7,927,899	+0.36(+1.56%)
May 16, 2005	22.81	23.22	22.67	23.22	7,088,805	+0.81(+3.59%)
May 13, 2005	22.43	22.65	22.13	22.42	4,687,497	+0.19(+0.87%)
May 12, 2005	22.84	22.87	22.22	22.22	4,719,048	-0.67(-2.94%)
May 11, 2005	22.64	22.98	22.48	22.90	4,400,124	-0.12(-0.52%)
May 10, 2005	23.30	23.30	22.95	23.02	2,801,242	-0.35(-1.52%)
May 09, 2005	23.36	23.40	23.07	23.37	2,870,314	+0.11(+0.46%)
May 06, 2005	23.34	23.45	23.17	23.26	3,356,374	+0.05(+0.23%)
May 05, 2005	23.26	23.68	22.93	23.21	5,552,173	+0.01(+0.04%)
May 04, 2005	22.57	23.48	22.53	23.20	8,384,113	+0.71(+3.17%)
May 03, 2005	22.63	22.98	22.40	22.49	5,715,898	-0.14(-0.62%)
May 02, 2005	22.99	23.22	22.38	22.63	6,889,265	-0.30(-1.31%)
Apr 29, 2005	23.09	23.10	22.35	22.93	6,359,715	+0.08(+0.36%)
Apr 28, 2005	23.23	23.39	22.73	22.85	5,689,463	-0.38(-1.66%)
Apr 27, 2005	22.28	23.43	22.22	23.23	12,920,676	+1.02(+4.59%)
Apr 26, 2005	21.71	22.60	21.69	22.21	13,705,195	+1.34(+6.40%)
Apr 25, 2005	20.08	21.01	20.03	20.88	7,136,559	+0.82(+4.10%)
Apr 22, 2005	19.94	20.40	19.73	20.05	5,266,506	+0.12(+0.61%)
Apr 21, 2005	20.08	20.36	19.21	19.93	12,927,498	-0.15(-0.74%)
Apr 20, 2005	20.49	20.63	19.82	20.08	4,979,133	-0.42(-2.07%)
Apr 19, 2005	20.52	20.52	20.29	20.50	5,107,896	+0.25(+1.25%)
Apr 18, 2005	20.16	20.63	19.73	20.25	7,706,187	+0.19(+0.96%)
Apr 15, 2005	20.73	21.00	19.93	20.06	11,411,331	-0.93(-4.44%)
Apr 14, 2005	21.80	21.89	20.91	20.99	8,564,041	-0.79(-3.64%)
Apr 13, 2005	21.75	21.94	21.73	21.78	3,452,733	+0.03(+0.13%)
Apr 12, 2005	21.61	21.80	21.51	21.75	5,092,547	+0.03(+0.16%)
Apr 11, 2005	21.88	21.89	21.69	21.72	2,524,102	-0.14(-0.62%)
Apr 08, 2005	22.03	22.19	21.69	21.86	2,700,619	-0.18(-0.81%)
Apr 07, 2005	22.13	22.25	21.91	22.03	3,456,997	-0.21(-0.95%)
Apr 06, 2005	22.12	22.49	22.12	22.25	3,598,551	+0.10(+0.47%)
Apr 05, 2005	22.09	22.26	21.84	22.14	4,160,505	-0.01(-0.03%)
Apr 04, 2005	21.52	22.28	21.26	22.15	7,711,304	+0.63(+2.92%)
Apr 01, 2005	22.56	22.65	21.20	21.52	16,249,763	-1.23(-5.43%)
Mar 31, 2005	22.65	22.96	22.55	22.75	2,608,523	+0.06(+0.25%)
Mar 30, 2005	22.24	22.71	22.20	22.70	3,153,422	+0.46(+2.06%)
Mar 29, 2005	22.80	22.91	22.20	22.24	4,232,135	-0.63(-2.76%)
Mar 28, 2005	22.66	23.09	22.63	22.87	3,011,015	+0.21(+0.92%)
Mar 24, 2005	22.52	22.77	22.43	22.66	2,771,396	+0.32(+1.42%)
Mar 23, 2005	22.20	22.62	22.15	22.35	4,913,472	-0.38(-1.68%)
Mar 22, 2005	23.38	23.38	22.66	22.73	3,991,663	-0.56(-2.41%)
Mar 21, 2005	23.13	23.42	23.05	23.29	5,759,388	+0.61(+2.68%)
Mar 18, 2005	22.73	22.87	22.56	22.68	4,579,199	-0.05(-0.21%)
Mar 17, 2005	23.08	23.12	22.69	22.73	3,590,024	-0.37(-1.58%)
Mar 16, 2005	23.19	23.26	22.99	23.09	3,293,271	-0.19(-0.80%)
Mar 15, 2005	22.98	23.44	22.98	23.28	4,130,659	+0.20(+0.85%)
Mar 14, 2005	23.16	23.30	22.75	23.08	5,736,364	-0.06(-0.24%)
Mar 11, 2005	23.21	23.36	22.93	23.14	6,022,031	-0.07(-0.30%)
Mar 10, 2005	22.49	23.24	22.49	23.21	8,143,641	+0.72(+3.18%)
Mar 09, 2005	22.70	22.75	22.14	22.49	7,497,266	-0.32(-1.40%)
Mar 08, 2005	22.83	23.13	22.54	22.81	5,080,609	-0.02(-0.10%)
Mar 07, 2005	23.10	23.41	22.59	22.84	7,799,988	-0.27(-1.16%)
Mar 04, 2005	22.73	23.69	22.73	23.10	10,463,940	+0.39(+1.73%)
Mar 03, 2005	23.54	23.54	22.37	22.71	16,970,326	-0.63(-2.68%)
Mar 02, 2005	24.95	24.95	22.88	23.34	33,347,146	-2.46(-9.55%)
Mar 01, 2005	24.27	25.86	24.27	25.80	11,024,188	+1.57(+6.48%)
Feb 28, 2005	24.72	24.78	24.19	24.23	5,539,382	-0.53(-2.15%)
Feb 25, 2005	24.62	24.88	24.32	24.76	3,943,910	+0.13(+0.54%)
Feb 24, 2005	24.38	24.81	24.13	24.63	4,876,805	+0.25(+1.04%)
Feb 23, 2005	24.64	24.92	24.22	24.37	5,889,857	-0.24(-0.99%)
Feb 22, 2005	24.86	25.41	24.45	24.62	5,968,308	-0.54(-2.15%)
Feb 18, 2005	24.88	25.26	24.80	25.16	4,755,716	+0.17(+0.69%)
Feb 17, 2005	25.27	25.53	24.88	24.98	5,622,950	-0.36(-1.42%)
Feb 16, 2005	24.87	25.43	24.37	25.34	10,090,441	+0.47(+1.89%)
Feb 15, 2005	24.77	24.97	24.54	24.87	5,406,354	+0.10(+0.40%)
Feb 14, 2005	24.71	24.87	24.43	24.77	4,831,610	+0.21(+0.84%)
Feb 11, 2005	24.18	24.70	23.92	24.57	5,779,001	+0.38(+1.59%)
Feb 10, 2005	23.95	24.30	23.65	24.18	8,056,662	+0.38(+1.58%)
Feb 09, 2005	24.67	24.68	23.69	23.81	8,234,032	-0.87(-3.51%)
Feb 08, 2005	24.53	24.79	24.36	24.67	7,962,861	+0.20(+0.83%)
Feb 07, 2005	24.33	24.59	24.03	24.47	8,948,626	+0.43(+1.81%)
Feb 04, 2005	22.87	24.04	22.75	24.03	10,453,707	+1.14(+4.99%)
Feb 03, 2005	22.75	23.20	22.34	22.89	7,465,715	+0.10(+0.43%)
Feb 02, 2005	22.55	23.14	22.55	22.79	12,544,619	+0.34(+1.50%)
Feb 01, 2005	22.69	22.98	21.82	22.46	29,484,246	-2.70(-10.72%)
Jan 31, 2005	25.01	25.30	24.78	25.15	9,039,016	+0.59(+2.39%)
Jan 28, 2005	24.98	24.98	23.95	24.57	11,832,583	-0.05(-0.20%)
Jan 27, 2005	23.81	24.63	23.49	24.61	13,649,767	+1.50(+6.49%)
Jan 26, 2005	22.00	23.16	21.74	23.11	10,336,882	+1.33(+6.11%)
Jan 25, 2005	21.69	22.33	21.52	21.78	9,909,661	+0.08(+0.38%)
Jan 24, 2005	22.22	22.34	21.59	21.70	13,868,067	-0.84(-3.74%)
Jan 21, 2005	22.76	22.98	22.40	22.54	9,705,856	-0.57(-2.45%)
Jan 20, 2005	23.84	23.84	22.68	23.11	14,896,469	-0.84(-3.53%)
Jan 19, 2005	24.45	24.52	23.89	23.95	4,303,765	-0.25(-1.02%)
Jan 18, 2005	24.33	24.33	24.04	24.20	4,461,522	-0.16(-0.66%)
Jan 14, 2005	24.29	24.51	24.08	24.36	2,545,421	+0.03(+0.13%)
Jan 13, 2005	24.29	24.67	23.82	24.33	6,890,970	+0.04(+0.17%)
Jan 12, 2005	24.91	25.09	23.45	24.29	16,178,133	-0.63(-2.51%)
Jan 11, 2005	25.19	25.23	24.87	24.91	4,956,962	-0.35(-1.40%)
Jan 10, 2005	25.52	25.63	25.07	25.27	6,993,299	-0.25(-0.99%)
Jan 07, 2005	25.98	26.16	25.46	25.52	4,794,942	-0.46(-1.76%)
Jan 06, 2005	25.51	26.09	25.34	25.98	4,967,195	+0.47(+1.84%)
Jan 05, 2005	25.15	25.71	25.05	25.51	7,979,916	+0.35(+1.40%)
Jan 04, 2005	25.56	25.94	24.63	25.15	11,600,639	-0.40(-1.56%)
Jan 03, 2005	26.85	27.00	25.54	25.55	8,774,667	-1.27(-4.72%)
Dec 31, 2004	26.74	26.95	26.65	26.82	1,599,735	+0.08(+0.29%)
Dec 30, 2004	26.73	26.86	26.59	26.74	1,739,584	+0.01(+0.05%)
Dec 29, 2004	26.40	26.85	26.33	26.73	5,020,064	+0.32(+1.23%)
Dec 28, 2004	25.68	26.47	25.68	26.40	2,960,704	+0.77(+3.00%)
Dec 27, 2004	26.07	26.13	25.63	25.64	1,760,049	-0.34(-1.31%)
Dec 23, 2004	25.95	26.13	25.92	25.98	879,172	+0.02(+0.09%)
Dec 22, 2004	25.84	26.10	25.66	25.95	2,397,897	+0.12(+0.48%)
Dec 21, 2004	25.59	26.03	25.48	25.83	3,245,518	+0.29(+1.13%)
Dec 20, 2004	25.86	25.98	25.47	25.54	4,789,825	-0.33(-1.26%)
Dec 17, 2004	26.06	26.27	25.75	25.86	3,325,675	-0.23(-0.87%)
Dec 16, 2004	26.28	26.31	26.06	26.09	2,333,942	-0.19(-0.71%)
Dec 15, 2004	26.35	26.50	26.10	26.28	2,378,284	+0.01(+0.04%)
Dec 14, 2004	26.47	26.47	26.01	26.27	2,977,758	-0.20(-0.76%)
Dec 13, 2004	26.34	26.54	26.22	26.47	4,837,579	+0.39(+1.48%)
Dec 10, 2004	25.64	26.27	25.59	26.08	4,861,455	+0.32(+1.25%)
Dec 09, 2004	25.18	25.82	24.99	25.76	5,456,666	+0.52(+2.07%)
Dec 08, 2004	25.18	25.24	24.80	25.24	4,406,946	+0.01(+0.03%)
Dec 07, 2004	25.56	25.74	25.04	25.23	7,771,848	-0.16(-0.61%)
Dec 06, 2004	25.26	25.56	25.21	25.39	6,462,043	+0.29(+1.16%)
Dec 03, 2004	24.75	25.10	24.36	25.09	8,023,405	+0.51(+2.06%)
Dec 02, 2004	24.35	24.84	24.17	24.59	9,647,870	+0.24(+1.00%)
Dec 01, 2004	23.10	24.39	23.03	24.35	11,668,005	+1.40(+6.08%)
Nov 30, 2004	23.10	23.35	22.83	22.95	4,819,671	-0.30(-1.31%)
Nov 29, 2004	23.22	23.50	22.57	23.25	7,388,116	+0.06(+0.24%)
Nov 26, 2004	23.40	23.61	23.10	23.20	2,472,938	-0.10(-0.43%)
Nov 24, 2004	23.76	23.82	23.22	23.30	6,615,536	-0.75(-3.13%)
Nov 23, 2004	23.66	24.07	23.56	24.05	3,135,515	+0.29(+1.20%)
Nov 22, 2004	23.59	23.92	23.03	23.77	5,907,764	+0.19(+0.82%)
Nov 19, 2004	23.92	24.13	23.45	23.57	4,749,747	-0.30(-1.24%)
Nov 18, 2004	23.76	24.00	23.27	23.87	5,226,427	+0.11(+0.48%)
Nov 17, 2004	23.86	24.46	23.24	23.76	10,280,601	+0.18(+0.78%)
Nov 16, 2004	24.74	24.83	23.51	23.57	7,718,978	-1.10(-4.46%)
Nov 15, 2004	24.00	24.79	24.00	24.67	8,389,230	+0.67(+2.80%)
Nov 12, 2004	23.50	24.09	22.99	24.00	6,188,315	+0.62(+2.64%)
Nov 11, 2004	23.36	23.98	22.75	23.38	13,148,357	+0.10(+0.42%)
Nov 10, 2004	22.33	23.38	22.27	23.29	11,235,667	+0.87(+3.90%)
Nov 09, 2004	21.95	22.43	21.80	22.41	6,870,505	+0.44(+1.99%)
Nov 08, 2004	21.15	22.11	21.02	21.98	5,796,908	+0.83(+3.91%)
Nov 05, 2004	21.95	21.95	21.06	21.15	5,221,310	-0.78(-3.54%)
Nov 04, 2004	21.93	21.99	21.38	21.92	4,997,893	-0.01(-0.04%)
Nov 03, 2004	21.34	21.99	21.34	21.93	10,161,218	+0.85(+4.02%)
Nov 02, 2004	20.72	21.23	20.60	21.09	6,813,371	+0.47(+2.27%)
Nov 01, 2004	20.65	20.75	20.37	20.62	3,783,595	+0.01(+0.04%)
Oct 29, 2004	20.42	20.99	20.40	20.61	7,309,664	+0.23(+1.14%)
Oct 28, 2004	20.02	20.38	19.73	20.38	5,376,509	+0.41(+2.04%)
Oct 27, 2004	19.36	20.10	19.26	19.97	5,968,308	+0.54(+2.76%)
Oct 26, 2004	19.86	19.86	18.86	19.43	12,259,805	-0.43(-2.16%)
Oct 25, 2004	19.64	19.97	19.55	19.86	3,814,294	+0.15(+0.75%)
Oct 22, 2004	19.78	19.97	19.67	19.71	1,827,416	-0.04(-0.22%)
Oct 21, 2004	19.58	20.02	19.47	19.76	3,605,373	+0.17(+0.87%)
Oct 20, 2004	19.85	19.87	19.26	19.58	4,868,277	-0.32(-1.61%)
Oct 19, 2004	20.21	20.21	19.72	19.91	3,876,544	-0.11(-0.57%)
Oct 18, 2004	20.09	20.09	19.75	20.02	4,316,556	-0.05(-0.26%)
Oct 15, 2004	20.25	20.37	19.98	20.07	6,843,217	-0.06(-0.31%)
Oct 14, 2004	19.70	20.25	19.63	20.13	8,524,815	+0.52(+2.65%)
Oct 13, 2004	19.48	19.63	19.13	19.61	4,863,161	+0.25(+1.27%)
Oct 12, 2004	19.41	19.41	19.12	19.37	3,762,277	-0.13(-0.66%)
Oct 11, 2004	19.47	19.71	19.12	19.50	3,716,229	+0.04(+0.20%)
Oct 08, 2004	19.50	19.75	19.41	19.46	3,336,761	-0.14(-0.74%)
Oct 07, 2004	19.70	19.78	19.53	19.60	6,126,918	-0.17(-0.87%)
Oct 06, 2004	19.84	19.97	19.59	19.77	4,730,134	-0.01(-0.06%)
Oct 05, 2004	19.75	20.02	19.63	19.78	7,130,589	+0.03(+0.15%)
Oct 04, 2004	19.58	19.96	19.56	19.75	8,099,299	+0.32(+1.66%)
Oct 01, 2004	19.00	19.47	18.98	19.43	7,637,968	+0.52(+2.73%)
Sep 30, 2004	18.62	19.06	18.33	18.92	6,907,172	+0.33(+1.79%)
Sep 29, 2004	18.68	18.82	18.43	18.58	3,891,040	-0.10(-0.53%)
Sep 28, 2004	18.45	18.81	18.38	18.68	5,324,492	+0.25(+1.36%)
Sep 27, 2004	18.49	18.72	18.22	18.43	6,982,213	-0.05(-0.29%)
Sep 24, 2004	17.95	18.76	17.91	18.48	11,252,722	+0.54(+2.99%)
Sep 23, 2004	17.79	18.00	17.68	17.95	4,787,267	+0.11(+0.64%)
Sep 22, 2004	17.82	18.16	17.61	17.83	9,252,200	+0.10(+0.59%)
Sep 21, 2004	17.25	17.95	17.20	17.73	9,230,882	+0.60(+3.48%)
Sep 20, 2004	16.75	17.44	16.69	17.13	5,938,463	+0.33(+1.95%)
Sep 17, 2004	16.54	16.88	16.50	16.80	3,590,877	+0.29(+1.78%)
Sep 16, 2004	16.55	16.63	16.41	16.51	2,845,584	-0.06(-0.38%)
Sep 15, 2004	16.80	16.83	16.54	16.57	2,018,429	-0.30(-1.78%)
Sep 14, 2004	16.59	16.94	16.49	16.87	3,200,323	+0.28(+1.69%)
Sep 13, 2004	16.84	16.95	16.43	16.59	3,598,551	-0.31(-1.84%)
Sep 10, 2004	16.96	17.22	16.83	16.90	3,480,021	-0.06(-0.32%)
Sep 09, 2004	16.80	17.27	16.71	16.96	5,706,518	+0.13(+0.75%)
Sep 08, 2004	16.92	17.09	16.68	16.83	5,990,480	-0.11(-0.67%)
Sep 07, 2004	16.10	17.00	16.09	16.95	9,100,413	+0.88(+5.48%)
Sep 03, 2004	16.16	16.16	15.98	16.07	2,195,798	-0.08(-0.51%)
Sep 02, 2004	15.60	16.18	15.55	16.15	3,901,273	+0.63(+4.08%)
Sep 01, 2004	15.60	15.62	15.38	15.51	2,209,442	-0.10(-0.62%)
Aug 31, 2004	15.56	15.69	15.25	15.61	3,529,479	-0.00(-0.03%)
Aug 30, 2004	15.98	16.06	15.56	15.62	3,726,462	-0.39(-2.44%)
Aug 27, 2004	16.22	16.30	15.98	16.01	1,726,793	-0.21(-1.28%)
Aug 26, 2004	16.04	16.25	16.01	16.21	2,749,225	+0.23(+1.42%)
Aug 25, 2004	15.97	16.03	15.79	15.99	2,616,198	-0.01(-0.06%)
Aug 24, 2004	16.14	16.35	15.75	16.00	3,680,414	-0.11(-0.71%)
Aug 23, 2004	16.00	16.39	15.97	16.11	6,097,072	+0.29(+1.82%)
Aug 20, 2004	15.59	15.86	15.59	15.82	2,973,495	+0.14(+0.87%)
Aug 19, 2004	15.85	15.97	15.68	15.69	2,934,269	-0.13(-0.84%)
Aug 18, 2004	15.82	15.91	15.60	15.82	2,831,940	-0.00(-0.02%)
Aug 17, 2004	15.89	16.04	15.75	15.82	3,092,878	-0.01(-0.05%)
Aug 16, 2004	15.57	15.97	15.54	15.83	4,508,422	+0.23(+1.50%)
Aug 13, 2004	15.62	15.75	15.47	15.60	2,726,201	-0.02(-0.14%)
Aug 12, 2004	16.10	16.10	15.59	15.62	5,621,244	-0.48(-2.99%)
Aug 11, 2004	16.10	16.20	15.76	16.10	5,042,236	-0.02(-0.14%)
Aug 10, 2004	15.89	16.39	15.38	16.12	12,131,894	+0.24(+1.54%)
Aug 09, 2004	15.24	15.91	15.23	15.88	9,975,321	+0.65(+4.26%)
Aug 06, 2004	14.08	15.23	13.82	15.23	11,288,537	+1.01(+7.12%)
Aug 05, 2004	14.68	14.68	14.19	14.22	3,892,746	-0.46(-3.15%)
Aug 04, 2004	14.80	14.80	14.60	14.68	1,750,669	-0.13(-0.90%)
Aug 03, 2004	14.73	14.90	14.64	14.82	2,383,400	+0.11(+0.75%)
Aug 02, 2004	14.49	14.83	14.48	14.71	2,434,565	-0.01(-0.08%)
Jul 30, 2004	14.92	14.93	14.48	14.72	4,533,151	-0.11(-0.75%)
Jul 29, 2004	14.66	14.95	14.66	14.83	4,124,690	+0.20(+1.38%)
Jul 28, 2004	14.72	14.77	14.34	14.63	3,214,819	-0.05(-0.31%)
Jul 27, 2004	14.41	14.69	14.39	14.67	3,375,987	+0.28(+1.94%)
Jul 26, 2004	14.58	14.62	14.33	14.39	3,531,185	-0.18(-1.22%)
Jul 23, 2004	14.90	14.91	14.47	14.57	3,670,181	-0.11(-0.72%)
Jul 22, 2004	14.45	14.82	14.15	14.68	8,038,755	+0.51(+3.61%)
Jul 21, 2004	14.75	14.93	14.12	14.16	5,286,971	-0.59(-3.98%)
Jul 20, 2004	14.08	14.75	14.07	14.75	7,560,369	+0.77(+5.49%)
Jul 19, 2004	13.80	14.26	13.67	13.98	7,220,980	+0.24(+1.74%)
Jul 16, 2004	14.38	14.39	13.67	13.75	15,957,274	-0.64(-4.44%)
Jul 15, 2004	15.21	15.22	14.31	14.38	14,540,877	-0.97(-6.30%)
Jul 14, 2004	15.48	15.88	15.25	15.35	5,414,029	-0.34(-2.17%)
Jul 13, 2004	15.80	15.81	15.59	15.69	4,442,761	-0.12(-0.76%)
Jul 12, 2004	16.25	16.26	15.54	15.81	9,402,282	-0.46(-2.82%)
Jul 09, 2004	16.56	16.56	16.06	16.27	3,944,763	-0.35(-2.10%)
Jul 08, 2004	16.90	16.90	16.53	16.62	2,990,549	-0.28(-1.69%)
Jul 07, 2004	16.61	17.04	16.54	16.90	4,263,686	+0.29(+1.74%)
Jul 06, 2004	16.77	16.91	16.46	16.61	4,173,296	-0.19(-1.12%)
Jul 02, 2004	17.30	17.40	16.74	16.80	4,298,649	-0.48(-2.76%)
Jul 01, 2004	16.90	17.28	16.81	17.28	7,320,750	+0.35(+2.05%)
Jun 30, 2004	16.51	16.99	16.44	16.93	5,248,598	+0.43(+2.61%)
Jun 29, 2004	16.50	16.59	16.34	16.50	6,213,044	-0.03(-0.17%)
Jun 28, 2004	16.26	16.64	16.18	16.53	7,226,096	+0.30(+1.84%)
Jun 25, 2004	15.86	16.23	15.85	16.23	12,389,421	+0.40(+2.51%)
Jun 24, 2004	15.66	15.91	15.66	15.83	3,803,208	+0.17(+1.09%)
Jun 23, 2004	15.13	15.78	15.06	15.66	5,986,216	+0.53(+3.53%)
Jun 22, 2004	15.25	15.32	14.82	15.13	3,678,709	-0.12(-0.78%)
Jun 21, 2004	15.23	15.53	15.17	15.25	7,364,239	+0.11(+0.75%)
Jun 18, 2004	14.89	15.20	14.84	15.13	3,488,548	+0.22(+1.45%)
Jun 17, 2004	14.93	15.09	14.84	14.92	2,792,714	-0.01(-0.09%)
Jun 16, 2004	14.74	14.94	14.64	14.93	3,242,107	+0.17(+1.14%)
Jun 15, 2004	14.60	14.81	14.49	14.76	5,668,145	-0.11(-0.73%)
Jun 14, 2004	14.85	14.93	14.75	14.87	3,994,221	-0.02(-0.16%)
Jun 10, 2004	14.35	14.89	14.30	14.89	4,588,579	+0.58(+4.03%)
Jun 09, 2004	14.46	14.54	14.30	14.32	2,995,666	-0.31(-2.09%)
Jun 08, 2004	14.53	14.63	14.40	14.62	3,581,496	+0.04(+0.27%)
Jun 07, 2004	14.13	14.62	13.99	14.58	7,012,912	+0.44(+3.10%)
Jun 04, 2004	13.66	14.24	13.66	14.14	11,201,558	+0.25(+1.82%)
Jun 03, 2004	14.38	14.41	13.86	13.89	6,207,075	-0.56(-3.86%)
Jun 02, 2004	14.31	14.53	13.82	14.45	12,393,685	+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.