Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	23.64	23.77	23.57	23.65	1,822,963	+0.09(+0.40%)
May 27, 2005	23.39	23.57	23.39	23.55	1,237,890	+0.16(+0.69%)
May 26, 2005	23.43	23.54	23.34	23.39	2,155,146	-0.05(-0.22%)
May 25, 2005	23.54	23.62	23.36	23.44	2,349,913	-0.17(-0.73%)
May 24, 2005	23.64	23.73	23.50	23.62	1,862,609	+0.00(+0.00%)
May 23, 2005	23.77	23.77	23.54	23.62	3,968,294	-0.14(-0.59%)
May 20, 2005	23.78	23.78	23.61	23.76	2,198,834	+0.04(+0.15%)
May 19, 2005	23.78	23.83	23.59	23.72	2,174,776	-0.07(-0.28%)
May 18, 2005	23.77	23.95	23.66	23.79	2,202,298	+0.09(+0.39%)
May 17, 2005	23.51	23.73	23.48	23.69	2,831,444	+0.03(+0.13%)
May 16, 2005	23.29	23.71	23.25	23.66	5,413,654	+0.08(+0.33%)
May 13, 2005	23.69	23.81	23.38	23.58	5,416,734	-0.03(-0.13%)
May 12, 2005	23.64	23.68	23.49	23.62	2,748,494	-0.03(-0.11%)
May 11, 2005	23.37	23.69	23.29	23.64	3,612,246	+0.32(+1.38%)
May 10, 2005	23.24	23.39	23.13	23.32	2,861,660	+0.02(+0.07%)
May 09, 2005	23.08	23.31	22.97	23.30	3,007,735	+0.30(+1.29%)
May 06, 2005	22.94	23.09	22.80	23.01	3,023,709	+0.12(+0.52%)
May 05, 2005	22.66	22.91	22.62	22.89	2,428,821	+0.15(+0.66%)
May 04, 2005	22.70	22.75	22.55	22.74	1,755,988	+0.04(+0.16%)
May 03, 2005	22.63	22.80	22.55	22.70	1,505,407	+0.04(+0.18%)
May 02, 2005	22.60	22.68	22.54	22.66	1,284,273	+0.17(+0.76%)
Apr 29, 2005	22.34	22.51	22.21	22.49	2,775,246	+0.20(+0.91%)
Apr 28, 2005	22.55	22.64	22.27	22.29	2,019,270	-0.29(-1.27%)
Apr 27, 2005	22.49	22.68	22.29	22.57	3,077,213	+0.07(+0.30%)
Apr 26, 2005	22.58	22.68	22.43	22.50	1,600,481	-0.15(-0.64%)
Apr 25, 2005	22.50	22.65	22.45	22.65	2,253,299	+0.22(+0.97%)
Apr 22, 2005	22.33	22.58	22.23	22.43	1,878,006	+0.10(+0.47%)
Apr 21, 2005	22.32	22.42	22.09	22.33	1,952,487	+0.26(+1.20%)
Apr 20, 2005	22.11	22.18	21.96	22.06	1,312,179	-0.08(-0.35%)
Apr 19, 2005	22.02	22.25	21.98	22.14	1,602,983	+0.14(+0.64%)
Apr 18, 2005	21.93	22.16	21.82	22.00	2,076,815	+0.07(+0.31%)
Apr 15, 2005	22.21	22.23	21.93	21.93	2,536,213	-0.28(-1.26%)
Apr 14, 2005	22.24	22.33	22.16	22.21	2,409,383	-0.03(-0.12%)
Apr 13, 2005	22.24	22.44	22.15	22.24	2,456,920	-0.11(-0.49%)
Apr 12, 2005	21.96	22.37	21.85	22.35	2,013,689	+0.32(+1.46%)
Apr 11, 2005	21.96	22.18	21.96	22.03	1,281,001	+0.10(+0.45%)
Apr 08, 2005	22.08	22.13	21.92	21.93	1,788,898	-0.15(-0.66%)
Apr 07, 2005	21.94	22.09	21.86	22.07	1,459,794	+0.18(+0.83%)
Apr 06, 2005	21.91	22.02	21.84	21.89	1,136,080	+0.01(+0.02%)
Apr 05, 2005	21.68	21.89	21.64	21.89	1,094,124	+0.27(+1.23%)
Apr 04, 2005	21.75	21.78	21.56	21.62	2,291,021	-0.12(-0.55%)
Apr 01, 2005	22.03	22.13	21.69	21.74	2,031,780	-0.18(-0.81%)
Mar 31, 2005	21.82	22.00	21.80	21.92	3,924,798	+0.16(+0.72%)
Mar 30, 2005	21.52	21.78	21.52	21.76	1,676,117	+0.24(+1.13%)
Mar 29, 2005	21.71	21.71	21.43	21.52	1,715,379	-0.11(-0.53%)
Mar 28, 2005	21.79	21.85	21.62	21.63	1,118,181	-0.07(-0.31%)
Mar 24, 2005	21.69	21.85	21.63	21.70	1,411,295	+0.14(+0.63%)
Mar 23, 2005	21.55	21.62	21.36	21.56	2,239,635	-0.04(-0.19%)
Mar 22, 2005	21.82	21.89	21.56	21.60	3,277,177	-0.18(-0.81%)
Mar 21, 2005	21.82	21.87	21.66	21.78	2,799,880	+0.04(+0.17%)
Mar 18, 2005	22.08	22.09	21.55	21.75	4,429,231	-0.23(-1.04%)
Mar 17, 2005	22.05	22.20	21.90	21.97	1,443,628	+0.06(+0.26%)
Mar 16, 2005	22.18	22.18	21.72	21.92	2,138,402	-0.12(-0.54%)
Mar 15, 2005	22.26	22.31	21.98	22.04	1,422,843	-0.07(-0.33%)
Mar 14, 2005	21.97	22.16	21.93	22.11	1,920,347	+0.34(+1.55%)
Mar 11, 2005	21.93	22.06	21.77	21.77	1,408,986	-0.16(-0.71%)
Mar 10, 2005	21.87	21.95	21.64	21.93	2,787,563	+0.25(+1.17%)
Mar 09, 2005	22.00	22.01	21.64	21.67	3,392,844	-0.40(-1.81%)
Mar 08, 2005	22.34	22.34	22.06	22.07	1,934,781	-0.27(-1.21%)
Mar 07, 2005	22.41	22.44	22.24	22.34	1,865,689	+0.05(+0.21%)
Mar 04, 2005	22.11	22.45	22.11	22.30	2,734,252	+0.27(+1.20%)
Mar 03, 2005	22.16	22.22	22.00	22.03	2,143,021	-0.08(-0.35%)
Mar 02, 2005	22.16	22.23	22.03	22.11	1,833,548	-0.10(-0.47%)
Mar 01, 2005	22.24	22.39	22.12	22.21	2,917,857	+0.00(+0.00%)
Feb 28, 2005	22.46	22.50	22.17	22.21	2,079,895	-0.18(-0.81%)
Feb 25, 2005	22.20	22.49	22.12	22.39	2,229,242	+0.20(+0.91%)
Feb 24, 2005	22.11	22.23	22.09	22.19	1,546,208	+0.18(+0.83%)
Feb 23, 2005	22.16	22.29	22.01	22.01	1,627,233	+0.02(+0.09%)
Feb 22, 2005	22.55	22.56	21.99	21.99	2,355,880	-0.59(-2.62%)
Feb 18, 2005	22.85	22.85	22.48	22.58	1,890,901	-0.27(-1.18%)
Feb 17, 2005	22.92	22.96	22.83	22.85	1,624,924	-0.07(-0.29%)
Feb 16, 2005	22.87	22.93	22.72	22.92	1,496,554	+0.05(+0.23%)
Feb 15, 2005	22.99	22.99	22.82	22.87	1,382,619	-0.03(-0.14%)
Feb 14, 2005	23.10	23.10	22.82	22.90	4,532,581	-0.28(-1.19%)
Feb 11, 2005	23.17	23.23	23.03	23.17	2,649,571	+0.00(+0.00%)
Feb 10, 2005	23.02	23.17	22.94	23.17	1,696,133	+0.20(+0.88%)
Feb 09, 2005	22.91	23.00	22.86	22.97	1,418,224	+0.11(+0.48%)
Feb 08, 2005	22.95	23.02	22.85	22.86	1,765,226	-0.08(-0.34%)
Feb 07, 2005	22.96	22.97	22.82	22.94	1,414,952	-0.02(-0.09%)
Feb 04, 2005	22.78	22.96	22.68	22.96	1,949,023	+0.31(+1.35%)
Feb 03, 2005	22.74	22.74	22.57	22.65	1,918,422	-0.08(-0.37%)
Feb 02, 2005	22.76	22.77	22.64	22.74	1,603,561	-0.03(-0.14%)
Feb 01, 2005	22.71	22.85	22.65	22.77	2,168,233	-0.03(-0.11%)
Jan 31, 2005	22.76	22.85	22.48	22.79	1,965,574	+0.30(+1.32%)
Jan 28, 2005	22.65	22.65	22.35	22.50	1,633,199	-0.16(-0.69%)
Jan 27, 2005	22.70	22.70	22.44	22.65	3,692,886	-0.08(-0.34%)
Jan 26, 2005	22.52	22.77	22.49	22.73	1,474,421	+0.25(+1.11%)
Jan 25, 2005	22.71	22.82	22.48	22.48	2,819,319	-0.16(-0.71%)
Jan 24, 2005	22.58	22.85	22.58	22.64	1,328,923	+0.09(+0.41%)
Jan 21, 2005	22.68	22.76	22.53	22.55	1,423,805	-0.13(-0.57%)
Jan 20, 2005	22.65	22.82	22.61	22.68	1,111,830	-0.04(-0.16%)
Jan 19, 2005	22.85	22.93	22.71	22.72	978,842	-0.14(-0.59%)
Jan 18, 2005	22.52	22.85	22.46	22.85	1,579,503	+0.29(+1.27%)
Jan 14, 2005	22.65	22.79	22.51	22.57	1,447,670	-0.03(-0.14%)
Jan 13, 2005	22.62	22.73	22.55	22.60	1,151,861	+0.01(+0.02%)
Jan 12, 2005	22.61	22.68	22.45	22.59	1,306,598	+0.07(+0.32%)
Jan 11, 2005	22.65	22.66	22.39	22.52	1,957,876	-0.04(-0.18%)
Jan 10, 2005	22.33	22.60	22.30	22.56	2,347,411	+0.29(+1.28%)
Jan 07, 2005	22.33	22.43	22.13	22.27	1,681,314	+0.06(+0.28%)
Jan 06, 2005	22.16	22.26	22.15	22.21	1,711,337	+0.03(+0.12%)
Jan 05, 2005	22.32	22.33	22.10	22.19	4,072,799	-0.24(-1.09%)
Jan 04, 2005	22.56	22.65	22.43	22.43	2,231,937	-0.07(-0.30%)
Jan 03, 2005	22.74	22.82	22.38	22.50	2,561,425	-0.23(-1.03%)
Dec 31, 2004	22.95	22.95	22.73	22.73	803,705	-0.23(-1.00%)
Dec 30, 2004	22.89	23.06	22.87	22.96	1,143,008	+0.07(+0.32%)
Dec 29, 2004	22.90	22.93	22.77	22.89	1,042,738	+0.05(+0.23%)
Dec 28, 2004	22.91	22.98	22.75	22.84	1,786,396	+0.04(+0.16%)
Dec 27, 2004	23.17	23.23	22.80	22.80	1,652,060	-0.37(-1.61%)
Dec 23, 2004	23.16	23.18	22.99	23.17	2,291,983	+0.09(+0.41%)
Dec 22, 2004	23.23	23.23	23.03	23.08	1,863,572	-0.09(-0.40%)
Dec 21, 2004	22.94	23.19	22.88	23.17	1,578,541	+0.21(+0.93%)
Dec 20, 2004	23.03	23.10	22.90	22.96	2,045,252	+0.06(+0.25%)
Dec 17, 2004	22.95	22.99	22.80	22.90	2,679,979	-0.06(-0.27%)
Dec 16, 2004	23.25	23.25	22.88	22.97	1,929,200	-0.16(-0.67%)
Dec 15, 2004	23.19	23.20	22.98	23.12	1,740,783	-0.04(-0.16%)
Dec 14, 2004	23.02	23.17	22.88	23.16	1,196,127	+0.16(+0.70%)
Dec 13, 2004	22.73	23.01	22.64	23.00	1,057,172	+0.42(+1.86%)
Dec 10, 2004	22.93	22.93	22.43	22.58	1,574,307	+0.05(+0.21%)
Dec 09, 2004	22.53	22.71	22.53	22.53	1,542,551	-0.07(-0.30%)
Dec 08, 2004	22.74	22.82	22.58	22.60	1,497,516	-0.12(-0.55%)
Dec 07, 2004	22.86	22.93	22.72	22.72	1,567,763	-0.19(-0.82%)
Dec 06, 2004	22.68	22.91	22.54	22.91	1,779,275	+0.26(+1.15%)
Dec 03, 2004	22.81	22.85	22.60	22.65	2,652,650	+0.05(+0.23%)
Dec 02, 2004	22.63	22.74	22.47	22.60	1,799,868	-0.18(-0.80%)
Dec 01, 2004	22.90	22.91	22.41	22.78	3,461,167	-0.01(-0.02%)
Nov 30, 2004	23.17	23.23	22.78	22.78	2,115,499	-0.47(-2.03%)
Nov 29, 2004	23.59	23.59	23.16	23.26	1,339,123	-0.33(-1.41%)
Nov 26, 2004	23.54	23.64	23.51	23.59	403,007	+0.18(+0.78%)
Nov 24, 2004	23.56	23.62	23.37	23.41	1,219,607	-0.05(-0.22%)
Nov 23, 2004	23.23	23.57	23.23	23.46	1,432,465	+0.08(+0.33%)
Nov 22, 2004	23.23	23.38	23.16	23.38	1,249,823	+0.23(+1.01%)
Nov 19, 2004	23.27	23.38	23.00	23.15	1,345,474	-0.12(-0.51%)
Nov 18, 2004	23.22	23.35	23.22	23.27	866,254	+0.05(+0.20%)
Nov 17, 2004	23.38	23.46	23.16	23.22	1,518,302	-0.16(-0.67%)
Nov 16, 2004	23.44	23.60	23.36	23.38	819,101	-0.06(-0.27%)
Nov 15, 2004	23.62	23.68	23.40	23.44	909,557	-0.25(-1.05%)
Nov 12, 2004	23.46	23.69	23.33	23.69	1,073,916	+0.25(+1.09%)
Nov 11, 2004	23.24	23.50	23.10	23.43	1,186,119	+0.33(+1.42%)
Nov 10, 2004	23.10	23.24	22.91	23.11	1,549,865	+0.11(+0.47%)
Nov 09, 2004	23.18	23.21	22.96	23.00	1,470,957	-0.18(-0.78%)
Nov 08, 2004	23.11	23.27	23.10	23.18	3,492,730	-0.22(-0.95%)
Nov 05, 2004	23.48	23.48	23.07	23.40	3,348,001	-0.07(-0.31%)
Nov 04, 2004	22.79	23.48	22.78	23.48	2,519,277	+0.68(+2.99%)
Nov 03, 2004	22.52	22.82	22.52	22.79	1,899,369	+0.49(+2.21%)
Nov 02, 2004	22.58	22.59	22.30	22.30	2,571,240	-0.31(-1.36%)
Nov 01, 2004	22.54	22.73	22.50	22.61	2,228,280	+0.03(+0.14%)
Oct 29, 2004	22.61	22.62	22.47	22.58	2,215,193	-0.03(-0.12%)
Oct 28, 2004	22.69	22.73	22.52	22.60	3,690,192	-0.09(-0.39%)
Oct 27, 2004	22.76	22.84	22.64	22.69	1,399,748	-0.17(-0.75%)
Oct 26, 2004	22.60	22.86	22.50	22.86	1,531,774	+0.22(+0.96%)
Oct 25, 2004	22.58	22.73	22.48	22.64	1,384,928	+0.12(+0.53%)
Oct 22, 2004	22.34	22.59	22.29	22.52	1,452,096	+0.21(+0.96%)
Oct 21, 2004	22.08	22.33	22.03	22.31	1,130,884	+0.16(+0.70%)
Oct 20, 2004	22.08	22.18	21.93	22.16	1,582,005	+0.09(+0.40%)
Oct 19, 2004	22.32	22.33	22.04	22.07	1,325,459	-0.25(-1.14%)
Oct 18, 2004	22.38	22.44	22.24	22.32	1,584,122	-0.15(-0.67%)
Oct 15, 2004	22.19	22.52	22.19	22.47	1,750,791	+0.28(+1.26%)
Oct 14, 2004	22.09	22.24	22.08	22.19	1,167,451	+0.03(+0.14%)
Oct 13, 2004	22.47	22.47	22.07	22.16	1,628,003	-0.31(-1.39%)
Oct 12, 2004	22.21	22.47	22.13	22.47	1,871,847	+0.27(+1.19%)
Oct 11, 2004	22.08	22.23	22.03	22.21	731,918	+0.13(+0.59%)
Oct 08, 2004	22.12	22.23	22.00	22.08	1,401,480	+0.01(+0.02%)
Oct 07, 2004	22.13	22.31	22.05	22.07	1,457,100	-0.27(-1.21%)
Oct 06, 2004	22.27	22.38	22.18	22.34	1,553,329	+0.09(+0.40%)
Oct 05, 2004	22.12	22.28	22.12	22.25	1,080,652	+0.06(+0.26%)
Oct 04, 2004	22.05	22.23	21.96	22.20	1,335,274	+0.21(+0.97%)
Oct 01, 2004	21.91	22.00	21.87	21.98	1,276,382	+0.14(+0.64%)
Sep 30, 2004	21.77	21.92	21.77	21.84	1,614,916	+0.02(+0.10%)
Sep 29, 2004	21.88	21.88	21.72	21.82	875,107	-0.06(-0.29%)
Sep 28, 2004	21.72	21.98	21.72	21.89	1,530,812	+0.10(+0.45%)
Sep 27, 2004	21.62	21.84	21.58	21.79	902,821	+0.14(+0.65%)
Sep 24, 2004	21.59	21.68	21.50	21.65	1,277,152	+0.02(+0.07%)
Sep 23, 2004	21.85	21.88	21.63	21.63	1,086,233	-0.24(-1.12%)
Sep 22, 2004	21.90	22.00	21.83	21.87	1,189,968	-0.11(-0.52%)
Sep 21, 2004	22.06	22.06	21.89	21.99	797,161	+0.01(+0.05%)
Sep 20, 2004	22.03	22.09	21.92	21.98	824,683	-0.11(-0.49%)
Sep 17, 2004	21.99	22.11	21.98	22.09	1,327,961	+0.15(+0.66%)
Sep 16, 2004	21.77	21.97	21.72	21.94	990,774	+0.29(+1.32%)
Sep 15, 2004	21.62	21.67	21.52	21.66	1,012,522	+0.09(+0.43%)
Sep 14, 2004	21.70	21.71	21.49	21.56	1,476,923	-0.17(-0.77%)
Sep 13, 2004	21.79	21.79	21.62	21.73	1,575,462	-0.06(-0.26%)
Sep 10, 2004	21.73	21.81	21.53	21.79	2,648,223	+0.03(+0.14%)
Sep 09, 2004	21.87	21.98	21.72	21.76	2,161,882	-0.15(-0.66%)
Sep 08, 2004	22.20	22.20	21.83	21.90	1,394,551	-0.37(-1.66%)
Sep 07, 2004	22.26	22.29	22.19	22.27	1,214,218	+0.10(+0.47%)
Sep 03, 2004	22.13	22.21	22.06	22.17	1,048,511	+0.01(+0.05%)
Sep 02, 2004	22.04	22.17	22.00	22.16	1,298,899	+0.12(+0.54%)
Sep 01, 2004	21.87	22.04	21.86	22.04	1,489,625	+0.11(+0.50%)
Aug 31, 2004	21.53	21.93	21.53	21.93	1,487,124	+0.41(+1.88%)
Aug 30, 2004	21.46	21.59	21.41	21.52	880,303	+0.08(+0.36%)
Aug 27, 2004	21.38	21.49	21.37	21.44	691,309	+0.05(+0.22%)
Aug 26, 2004	21.42	21.46	21.36	21.40	1,046,972	+0.03(+0.12%)
Aug 25, 2004	21.29	21.38	21.24	21.37	1,025,032	+0.14(+0.66%)
Aug 24, 2004	21.28	21.28	21.18	21.23	890,696	+0.03(+0.15%)
Aug 23, 2004	21.24	21.32	21.19	21.20	801,203	-0.04(-0.17%)
Aug 20, 2004	21.23	21.30	21.17	21.24	1,240,970	-0.03(-0.12%)
Aug 19, 2004	21.48	21.48	21.23	21.26	1,280,616	-0.22(-1.04%)
Aug 18, 2004	21.27	21.55	21.25	21.49	1,511,373	+0.23(+1.10%)
Aug 17, 2004	21.25	21.33	21.21	21.25	730,571	-0.03(-0.12%)
Aug 16, 2004	21.32	21.34	21.18	21.28	914,753	+0.03(+0.12%)
Aug 13, 2004	21.30	21.32	21.17	21.25	729,416	-0.05(-0.24%)
Aug 12, 2004	21.38	21.49	21.27	21.30	1,337,199	-0.09(-0.41%)
Aug 11, 2004	21.15	21.39	21.14	21.39	1,193,240	+0.15(+0.71%)
Aug 10, 2004	21.13	21.27	21.06	21.24	1,865,111	+0.11(+0.52%)
Aug 09, 2004	21.40	21.40	20.99	21.13	2,885,717	-0.49(-2.28%)
Aug 06, 2004	21.33	21.80	21.33	21.63	2,741,951	+0.30(+1.39%)
Aug 05, 2004	21.64	21.66	21.31	21.33	1,086,618	-0.27(-1.23%)
Aug 04, 2004	21.44	21.60	21.33	21.59	1,750,214	+0.13(+0.61%)
Aug 03, 2004	21.39	21.54	21.29	21.46	1,372,226	+0.07(+0.34%)
Aug 02, 2004	21.29	21.44	21.20	21.39	1,500,018	+0.10(+0.49%)
Jul 30, 2004	21.12	21.29	21.09	21.29	1,452,481	+0.17(+0.79%)
Jul 29, 2004	20.91	21.12	20.81	21.12	1,934,589	+0.30(+1.42%)
Jul 28, 2004	20.56	20.84	20.55	20.83	1,753,101	+0.28(+1.34%)
Jul 27, 2004	20.63	20.70	20.48	20.55	2,094,521	-0.08(-0.38%)
Jul 26, 2004	20.81	20.91	20.58	20.63	1,288,122	-0.18(-0.87%)
Jul 23, 2004	20.71	20.85	20.59	20.81	2,127,817	+0.11(+0.55%)
Jul 22, 2004	20.78	20.84	20.66	20.70	1,972,888	-0.04(-0.18%)
Jul 21, 2004	20.93	20.95	20.62	20.73	1,560,643	-0.20(-0.94%)
Jul 20, 2004	20.99	21.07	20.86	20.93	1,656,102	-0.04(-0.20%)
Jul 19, 2004	20.81	21.00	20.76	20.97	2,102,220	+0.23(+1.13%)
Jul 16, 2004	20.83	20.91	20.73	20.74	1,500,211	-0.08(-0.40%)
Jul 15, 2004	20.83	20.92	20.79	20.82	1,420,918	+0.04(+0.20%)
Jul 14, 2004	20.47	20.78	20.47	20.78	1,504,252	+0.23(+1.11%)
Jul 13, 2004	20.52	20.56	20.46	20.55	885,114	-0.01(-0.03%)
Jul 12, 2004	20.51	20.57	20.42	20.56	970,373	+0.06(+0.30%)
Jul 09, 2004	20.52	20.58	20.38	20.49	1,368,569	+0.01(+0.03%)
Jul 08, 2004	20.44	20.61	20.38	20.49	1,746,942	+0.05(+0.25%)
Jul 07, 2004	20.43	20.49	20.35	20.44	1,094,316	+0.01(+0.03%)
Jul 06, 2004	20.58	20.60	20.41	20.43	1,861,070	-0.16(-0.78%)
Jul 02, 2004	20.50	20.72	20.45	20.59	1,052,361	+0.12(+0.61%)
Jul 01, 2004	20.59	20.72	20.33	20.47	1,869,538	-0.19(-0.93%)
Jun 30, 2004	20.73	20.75	20.36	20.66	1,529,849	+0.01(+0.03%)
Jun 29, 2004	20.90	20.90	20.51	20.65	1,309,485	-0.22(-1.07%)
Jun 28, 2004	20.98	21.06	20.78	20.88	1,291,394	-0.05(-0.25%)
Jun 25, 2004	20.94	21.01	20.81	20.93	1,963,265	-0.01(-0.05%)
Jun 24, 2004	20.96	21.05	20.91	20.94	1,239,815	-0.01(-0.05%)
Jun 23, 2004	20.71	20.97	20.64	20.95	2,808,541	+0.18(+0.88%)
Jun 22, 2004	20.66	20.82	20.66	20.77	2,819,126	+0.03(+0.15%)
Jun 21, 2004	20.54	20.79	20.45	20.74	1,929,970	+0.20(+0.96%)
Jun 18, 2004	20.33	20.56	20.18	20.54	2,924,208	+0.21(+1.05%)
Jun 17, 2004	20.27	20.37	20.14	20.33	996,548	+0.05(+0.26%)
Jun 16, 2004	20.32	20.41	20.24	20.27	1,138,967	+0.03(+0.15%)
Jun 15, 2004	20.32	20.33	20.15	20.24	1,964,805	+0.18(+0.91%)
Jun 14, 2004	20.19	20.21	20.06	20.06	2,080,857	-0.23(-1.15%)
Jun 10, 2004	20.26	20.30	20.14	20.30	934,384	+0.15(+0.75%)
Jun 09, 2004	20.32	20.39	20.10	20.14	1,315,451	-0.18(-0.89%)
Jun 08, 2004	20.45	20.45	20.17	20.33	1,842,594	-0.08(-0.41%)
Jun 07, 2004	20.37	20.48	20.37	20.41	1,602,406	+0.04(+0.20%)
Jun 04, 2004	20.21	20.44	20.19	20.37	2,073,351	+0.21(+1.06%)
Jun 03, 2004	20.41	20.42	20.14	20.16	2,067,192	-0.25(-1.25%)
Jun 02, 2004	20.38	20.44	20.30	20.41	1,334,697	+0.10(+0.51%)

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.