Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	31.38	31.64	31.22	31.41	1,379,878	+0.08(+0.27%)
May 27, 2005	31.57	31.61	31.19	31.33	953,144	+0.13(+0.43%)
May 26, 2005	30.87	31.31	30.85	31.19	946,709	+0.59(+1.94%)
May 25, 2005	31.26	31.26	30.52	30.60	1,710,797	-1.01(-3.21%)
May 24, 2005	31.50	31.70	31.44	31.61	756,509	-0.10(-0.31%)
May 23, 2005	31.59	31.89	31.49	31.71	1,017,640	-0.21(-0.66%)
May 20, 2005	31.78	32.09	31.63	31.92	582,755	+0.14(+0.44%)
May 19, 2005	32.13	32.13	31.54	31.78	622,082	-0.11(-0.35%)
May 18, 2005	30.63	32.13	30.63	31.89	2,130,095	+1.10(+3.57%)
May 17, 2005	30.63	30.82	30.34	30.80	1,194,969	-0.08(-0.25%)
May 16, 2005	30.45	30.89	30.16	30.87	1,044,669	+0.13(+0.43%)
May 13, 2005	30.99	31.32	30.15	30.74	2,638,200	-0.36(-1.17%)
May 12, 2005	31.89	31.89	30.86	31.10	1,816,480	-1.01(-3.16%)
May 11, 2005	31.91	32.12	31.68	32.12	682,145	+0.01(+0.02%)
May 10, 2005	32.80	32.80	31.99	32.11	733,056	-0.78(-2.36%)
May 09, 2005	32.52	33.11	32.44	32.89	1,248,740	-0.43(-1.28%)
May 06, 2005	33.25	33.54	33.15	33.31	627,230	+0.10(+0.32%)
May 05, 2005	33.15	33.63	33.06	33.21	1,276,770	+0.06(+0.19%)
May 04, 2005	32.17	33.20	32.17	33.15	805,131	+1.43(+4.52%)
May 03, 2005	31.87	32.19	31.65	31.71	635,095	-0.53(-1.65%)
May 02, 2005	32.03	32.33	31.87	32.24	891,794	+0.41(+1.27%)
Apr 29, 2005	31.47	31.91	31.13	31.84	630,376	+0.73(+2.36%)
Apr 28, 2005	31.82	31.92	30.97	31.10	2,109,931	-0.87(-2.73%)
Apr 27, 2005	32.31	32.31	31.47	31.98	1,721,809	-0.80(-2.45%)
Apr 26, 2005	33.18	33.47	32.53	32.78	1,481,985	-0.07(-0.21%)
Apr 25, 2005	32.49	32.94	32.45	32.85	637,098	+0.43(+1.34%)
Apr 22, 2005	32.89	32.89	32.24	32.42	600,488	-0.62(-1.86%)
Apr 21, 2005	32.31	33.12	32.31	33.03	702,166	+0.94(+2.92%)
Apr 20, 2005	32.66	32.69	32.05	32.10	704,025	-0.48(-1.46%)
Apr 19, 2005	32.22	32.76	32.18	32.57	1,241,304	+0.54(+1.68%)
Apr 18, 2005	31.24	32.23	31.05	32.03	1,573,939	+0.16(+0.50%)
Apr 15, 2005	32.18	32.39	31.64	31.87	2,411,820	-0.48(-1.47%)
Apr 14, 2005	32.73	32.73	32.10	32.35	1,852,375	-0.94(-2.84%)
Apr 13, 2005	34.54	34.54	33.15	33.29	2,023,983	-0.97(-2.84%)
Apr 12, 2005	34.05	34.61	33.22	34.26	2,233,632	+0.69(+2.06%)
Apr 11, 2005	34.11	34.11	33.51	33.57	1,049,388	-0.27(-0.81%)
Apr 08, 2005	34.75	34.79	33.77	33.84	1,680,766	-0.78(-2.24%)
Apr 07, 2005	34.47	34.68	34.30	34.62	583,470	+0.39(+1.14%)
Apr 06, 2005	34.16	34.66	34.02	34.23	928,833	+0.03(+0.10%)
Apr 05, 2005	34.44	34.47	33.97	34.19	1,356,139	+0.34(+1.01%)
Apr 04, 2005	34.58	34.59	33.77	33.85	1,987,517	-0.90(-2.60%)
Apr 01, 2005	34.96	35.08	34.63	34.75	914,532	+0.24(+0.69%)
Mar 31, 2005	34.44	34.93	34.34	34.52	1,142,772	+0.40(+1.17%)
Mar 30, 2005	33.11	34.14	33.11	34.12	1,170,372	+0.88(+2.65%)
Mar 29, 2005	34.26	34.40	32.91	33.24	2,334,024	-1.38(-4.00%)
Mar 28, 2005	35.05	35.19	34.45	34.62	995,617	-0.15(-0.42%)
Mar 24, 2005	35.09	35.38	34.70	34.77	1,126,612	-0.13(-0.38%)
Mar 23, 2005	35.69	35.98	34.77	34.90	1,497,287	-1.22(-3.37%)
Mar 22, 2005	36.63	36.92	36.08	36.12	1,060,543	-0.27(-0.75%)
Mar 21, 2005	36.73	36.97	36.19	36.39	736,774	+0.11(+0.31%)
Mar 18, 2005	36.52	36.55	36.19	36.28	546,717	-0.24(-0.65%)
Mar 17, 2005	35.98	36.54	35.77	36.52	916,963	+0.85(+2.39%)
Mar 16, 2005	36.22	36.31	35.39	35.66	1,212,702	-0.56(-1.54%)
Mar 15, 2005	36.36	36.71	36.11	36.22	826,868	-0.35(-0.96%)
Mar 14, 2005	37.06	37.06	36.10	36.57	1,868,820	-0.38(-1.04%)
Mar 11, 2005	37.06	37.49	36.74	36.96	1,780,442	+0.86(+2.38%)
Mar 10, 2005	36.50	36.56	35.91	36.10	1,860,955	-0.66(-1.81%)
Mar 09, 2005	37.06	37.38	36.70	36.76	1,618,986	-0.91(-2.41%)
Mar 08, 2005	38.42	38.42	37.54	37.67	2,358,621	-0.67(-1.75%)
Mar 07, 2005	38.81	38.91	38.25	38.34	1,813,048	-0.01(-0.04%)
Mar 04, 2005	38.01	38.56	38.01	38.35	1,379,592	+0.94(+2.50%)
Mar 03, 2005	37.17	37.70	37.09	37.42	1,041,236	+0.43(+1.15%)
Mar 02, 2005	36.64	37.20	36.15	36.99	1,367,865	-0.27(-0.71%)
Mar 01, 2005	38.11	38.16	36.92	37.26	2,036,854	-0.68(-1.79%)
Feb 28, 2005	38.46	38.50	37.76	37.94	1,228,862	-0.40(-1.04%)
Feb 25, 2005	37.41	38.52	37.31	38.33	2,112,648	+1.71(+4.68%)
Feb 24, 2005	35.98	36.76	35.77	36.62	1,615,840	+1.55(+4.43%)
Feb 23, 2005	35.10	35.19	34.82	35.07	973,165	+0.59(+1.72%)
Feb 22, 2005	34.79	35.22	34.34	34.47	1,817,052	-0.14(-0.40%)
Feb 18, 2005	34.17	34.81	34.17	34.61	615,217	+0.62(+1.83%)
Feb 17, 2005	33.75	34.11	33.43	33.99	919,966	+0.35(+1.04%)
Feb 16, 2005	33.22	33.84	33.22	33.64	1,415,630	+0.64(+1.93%)
Feb 15, 2005	33.04	33.19	32.83	33.01	773,384	-0.07(-0.21%)
Feb 14, 2005	32.75	33.16	32.75	33.08	944,134	+0.59(+1.81%)
Feb 11, 2005	32.13	32.54	31.89	32.49	888,934	+0.66(+2.09%)
Feb 10, 2005	32.17	32.17	31.82	31.82	729,909	-0.31(-0.96%)
Feb 09, 2005	32.66	32.80	32.10	32.13	819,718	-0.52(-1.61%)
Feb 08, 2005	32.73	32.86	32.44	32.66	577,320	+0.08(+0.26%)
Feb 07, 2005	32.47	32.70	32.39	32.57	746,212	+0.19(+0.58%)
Feb 04, 2005	32.19	32.44	31.71	32.38	1,520,311	+0.22(+0.67%)
Feb 03, 2005	31.87	32.52	31.37	32.17	1,566,360	+0.87(+2.79%)
Feb 02, 2005	31.29	31.38	31.07	31.29	1,249,026	-0.17(-0.53%)
Feb 01, 2005	31.43	31.47	31.26	31.46	817,430	-0.01(-0.02%)
Jan 31, 2005	31.56	31.56	31.19	31.47	1,960,345	+0.51(+1.65%)
Jan 28, 2005	30.96	31.06	30.84	30.96	508,963	+0.06(+0.18%)
Jan 27, 2005	30.91	31.01	30.75	30.90	947,996	-0.22(-0.70%)
Jan 26, 2005	31.12	31.22	30.77	31.12	1,045,956	-0.04(-0.13%)
Jan 25, 2005	30.98	31.47	30.98	31.16	1,417,775	+0.18(+0.59%)
Jan 24, 2005	31.33	31.36	30.96	30.98	762,658	-0.26(-0.83%)
Jan 21, 2005	31.12	31.44	31.12	31.24	603,348	+0.24(+0.79%)
Jan 20, 2005	31.22	31.22	30.87	30.99	546,860	-0.06(-0.18%)
Jan 19, 2005	31.54	31.54	31.01	31.05	889,363	-0.54(-1.70%)
Jan 18, 2005	31.89	31.89	31.45	31.59	1,527,891	+0.25(+0.80%)
Jan 14, 2005	30.94	31.47	30.71	31.33	1,192,824	+0.46(+1.49%)
Jan 13, 2005	30.42	31.13	30.35	30.87	1,145,918	+0.78(+2.58%)
Jan 12, 2005	29.99	30.12	29.55	30.10	998,906	+0.48(+1.61%)
Jan 11, 2005	30.07	30.10	29.42	29.62	2,473,170	+0.22(+0.74%)
Jan 10, 2005	29.45	29.56	29.25	29.40	1,668,753	+0.58(+2.01%)
Jan 07, 2005	29.19	29.35	28.78	28.82	1,291,499	-0.30(-1.03%)
Jan 06, 2005	29.51	29.58	28.99	29.12	1,205,695	-0.20(-0.69%)
Jan 05, 2005	29.73	29.79	29.18	29.33	1,196,400	-0.59(-1.96%)
Jan 04, 2005	30.34	30.68	29.77	29.91	1,532,467	-0.41(-1.36%)
Jan 03, 2005	31.15	31.22	30.31	30.33	674,136	-0.81(-2.60%)
Dec 31, 2004	30.56	31.16	30.56	31.14	307,465	+0.54(+1.76%)
Dec 30, 2004	31.19	31.20	30.45	30.60	755,937	-0.67(-2.15%)
Dec 29, 2004	31.46	31.46	31.05	31.27	413,434	-0.48(-1.52%)
Dec 28, 2004	31.89	32.05	31.71	31.75	602,919	-0.31(-0.98%)
Dec 27, 2004	32.09	32.48	31.89	32.07	590,620	+0.25(+0.79%)
Dec 23, 2004	31.64	31.93	31.56	31.82	757,653	+0.73(+2.36%)
Dec 22, 2004	31.36	31.41	31.08	31.08	663,554	-0.04(-0.11%)
Dec 21, 2004	30.98	31.24	30.95	31.12	1,291,499	+0.22(+0.70%)
Dec 20, 2004	30.98	31.12	30.80	30.90	566,452	+0.34(+1.12%)
Dec 17, 2004	30.56	30.59	30.22	30.56	605,493	+0.04(+0.11%)
Dec 16, 2004	30.42	30.87	30.20	30.52	1,074,843	-0.76(-2.41%)
Dec 15, 2004	30.80	31.33	30.70	31.28	809,278	+0.86(+2.83%)
Dec 14, 2004	30.77	30.77	30.27	30.42	624,656	+0.10(+0.35%)
Dec 13, 2004	29.65	30.45	29.65	30.31	1,081,422	+0.66(+2.24%)
Dec 10, 2004	29.72	29.91	29.41	29.65	800,984	-0.38(-1.28%)
Dec 09, 2004	30.24	30.31	29.74	30.03	1,656,883	+0.04(+0.12%)
Dec 08, 2004	30.25	30.56	29.69	30.00	1,644,728	-0.80(-2.61%)
Dec 07, 2004	31.40	31.40	30.49	30.80	3,369,254	-1.89(-5.78%)
Dec 06, 2004	33.18	33.18	32.52	32.69	824,723	-0.52(-1.58%)
Dec 03, 2004	33.40	33.40	33.04	33.22	1,814,478	+0.56(+1.71%)
Dec 02, 2004	33.77	33.91	32.46	32.66	2,796,367	-0.12(-0.36%)
Dec 01, 2004	32.80	32.89	32.73	32.77	696,732	-0.26(-0.78%)
Nov 30, 2004	32.87	33.05	32.60	33.03	1,305,371	+0.76(+2.34%)
Nov 29, 2004	33.20	33.20	32.24	32.28	1,592,673	+0.36(+1.14%)
Nov 26, 2004	32.27	32.27	31.74	31.91	930,692	+1.63(+5.38%)
Nov 24, 2004	29.84	30.56	29.84	30.29	809,707	+0.71(+2.39%)
Nov 23, 2004	29.72	29.82	29.47	29.58	619,508	+0.31(+1.08%)
Nov 22, 2004	29.02	29.40	28.94	29.26	550,006	+0.00(+0.00%)
Nov 19, 2004	29.00	29.45	28.90	29.26	1,314,667	+0.06(+0.22%)
Nov 18, 2004	29.90	30.03	29.02	29.20	1,339,979	-0.70(-2.34%)
Nov 17, 2004	29.23	30.28	29.23	29.90	1,357,998	+1.00(+3.46%)
Nov 16, 2004	29.20	29.20	28.78	28.90	697,447	-0.29(-1.01%)
Nov 15, 2004	29.05	29.26	29.02	29.19	823,865	+0.52(+1.83%)
Nov 12, 2004	27.89	28.86	27.89	28.67	1,855,521	+1.01(+3.64%)
Nov 11, 2004	27.31	27.73	27.31	27.66	596,912	-0.04(-0.13%)
Nov 10, 2004	27.53	27.75	27.45	27.70	809,564	+0.38(+1.41%)
Nov 09, 2004	27.09	27.47	27.05	27.31	596,626	+0.04(+0.15%)
Nov 08, 2004	27.27	27.36	27.12	27.27	642,675	-0.10(-0.38%)
Nov 05, 2004	27.47	27.47	27.23	27.38	611,499	+0.23(+0.85%)
Nov 04, 2004	26.75	27.21	26.61	27.15	1,168,513	+0.19(+0.70%)
Nov 03, 2004	26.66	27.33	26.66	26.96	932,551	+0.37(+1.39%)
Nov 02, 2004	26.40	26.92	26.29	26.59	785,968	+0.36(+1.39%)
Nov 01, 2004	26.08	26.29	25.94	26.22	624,370	+0.08(+0.29%)
Oct 29, 2004	26.08	26.16	26.02	26.15	637,670	+0.42(+1.63%)
Oct 28, 2004	25.80	26.17	25.54	25.73	1,834,928	-0.57(-2.15%)
Oct 27, 2004	25.98	26.29	25.73	26.29	1,245,165	+0.41(+1.59%)
Oct 26, 2004	25.49	25.98	25.49	25.88	1,410,482	+0.22(+0.87%)
Oct 25, 2004	25.53	25.86	25.53	25.66	1,439,798	+0.14(+0.55%)
Oct 22, 2004	25.75	25.87	25.47	25.52	989,754	-0.22(-0.87%)
Oct 21, 2004	25.35	25.87	25.17	25.74	1,186,389	+0.11(+0.44%)
Oct 20, 2004	25.46	25.85	25.42	25.63	2,010,255	-0.01(-0.03%)
Oct 19, 2004	26.12	26.26	25.56	25.64	2,764,762	-0.66(-2.53%)
Oct 18, 2004	26.48	26.59	26.15	26.30	1,044,240	-0.18(-0.69%)
Oct 15, 2004	26.26	26.48	26.08	26.48	926,545	+0.35(+1.34%)
Oct 14, 2004	26.09	26.57	26.09	26.13	905,522	-0.11(-0.43%)
Oct 13, 2004	27.03	27.03	25.95	26.24	2,449,002	-1.31(-4.75%)
Oct 12, 2004	27.87	27.87	27.40	27.55	927,403	-0.31(-1.13%)
Oct 11, 2004	28.15	28.19	27.80	27.87	997,333	-0.03(-0.10%)
Oct 08, 2004	27.96	28.25	27.80	27.89	668,273	-0.41(-1.43%)
Oct 07, 2004	28.70	28.81	28.29	28.30	1,047,243	-0.16(-0.57%)
Oct 06, 2004	28.15	28.52	28.11	28.46	822,721	+0.83(+2.99%)
Oct 05, 2004	27.90	27.91	27.61	27.63	808,849	-0.17(-0.63%)
Oct 04, 2004	27.27	27.88	27.27	27.81	980,029	+0.59(+2.16%)
Oct 01, 2004	27.01	27.26	26.82	27.22	1,204,837	+0.76(+2.85%)
Sep 30, 2004	26.26	26.66	26.22	26.47	1,274,911	-0.06(-0.21%)
Sep 29, 2004	26.71	26.71	26.42	26.52	415,436	-0.16(-0.60%)
Sep 28, 2004	26.08	26.75	26.08	26.68	1,243,735	+0.50(+1.90%)
Sep 27, 2004	26.29	26.30	26.08	26.19	449,758	-0.15(-0.58%)
Sep 24, 2004	26.28	26.55	26.18	26.34	499,381	+0.03(+0.11%)
Sep 23, 2004	26.47	26.48	26.12	26.31	988,181	-0.24(-0.90%)
Sep 22, 2004	26.82	26.97	26.52	26.55	1,136,622	-0.65(-2.39%)
Sep 21, 2004	27.06	27.47	27.06	27.20	825,724	-0.21(-0.77%)
Sep 20, 2004	27.69	27.69	27.19	27.41	950,427	-0.38(-1.36%)
Sep 17, 2004	27.80	27.86	27.57	27.79	716,181	-0.18(-0.65%)
Sep 16, 2004	27.97	28.05	27.69	27.97	1,012,206	+0.27(+0.96%)
Sep 15, 2004	27.75	28.01	27.67	27.70	1,042,953	+0.36(+1.33%)
Sep 14, 2004	27.59	27.59	27.27	27.34	1,000,336	-0.55(-1.98%)
Sep 13, 2004	28.32	28.32	27.80	27.89	1,332,543	-0.17(-0.62%)
Sep 10, 2004	28.25	28.31	27.91	28.07	1,435,651	+0.45(+1.62%)
Sep 09, 2004	27.27	27.69	27.07	27.62	1,106,162	+0.76(+2.81%)
Sep 08, 2004	26.89	26.89	26.65	26.87	542,141	+0.39(+1.48%)
Sep 07, 2004	26.74	26.75	26.19	26.47	949,998	+0.11(+0.42%)
Sep 03, 2004	26.08	26.43	26.08	26.36	712,605	+0.22(+0.83%)
Sep 02, 2004	25.42	26.30	25.42	26.15	1,346,271	+0.43(+1.69%)
Sep 01, 2004	25.52	25.71	25.45	25.71	740,063	+0.41(+1.63%)
Aug 31, 2004	25.03	25.30	25.01	25.30	713,034	+0.48(+1.92%)
Aug 30, 2004	24.79	24.91	24.74	24.82	430,738	+0.29(+1.20%)
Aug 27, 2004	24.33	24.66	24.30	24.53	479,360	+0.34(+1.39%)
Aug 26, 2004	24.33	24.36	24.16	24.19	611,642	-0.31(-1.28%)
Aug 25, 2004	24.33	24.58	24.26	24.51	1,045,527	-0.02(-0.09%)
Aug 24, 2004	24.77	24.77	24.25	24.53	1,002,052	-0.24(-0.99%)
Aug 23, 2004	25.37	25.37	24.38	24.77	1,678,049	-0.92(-3.59%)
Aug 20, 2004	25.45	25.70	25.10	25.70	1,463,680	+0.06(+0.22%)
Aug 19, 2004	25.52	25.84	25.45	25.64	1,031,083	+0.23(+0.91%)
Aug 18, 2004	25.17	25.51	25.13	25.41	714,465	+0.24(+0.94%)
Aug 17, 2004	25.35	25.36	25.03	25.17	1,407,478	+0.03(+0.14%)
Aug 16, 2004	24.96	25.20	24.77	25.14	737,203	-0.07(-0.28%)
Aug 13, 2004	25.29	25.33	24.84	25.21	778,246	-0.08(-0.30%)
Aug 12, 2004	25.36	25.52	25.20	25.29	569,312	+0.13(+0.50%)
Aug 11, 2004	25.32	25.38	24.93	25.16	826,868	-0.04(-0.17%)
Aug 10, 2004	24.94	25.24	24.82	25.20	951,285	+0.41(+1.66%)
Aug 09, 2004	24.54	24.84	24.54	24.79	782,822	+0.31(+1.29%)
Aug 06, 2004	24.68	24.68	24.26	24.47	1,643,441	-0.48(-1.91%)
Aug 05, 2004	25.17	25.35	24.73	24.95	1,017,068	-0.15(-0.58%)
Aug 04, 2004	24.96	25.22	24.96	25.10	752,505	+0.10(+0.39%)
Aug 03, 2004	24.68	25.10	24.68	25.00	2,597,729	+0.04(+0.14%)
Aug 02, 2004	25.00	25.05	24.52	24.96	877,064	-0.41(-1.60%)
Jul 30, 2004	25.03	25.66	25.03	25.37	729,337	+0.41(+1.62%)
Jul 29, 2004	24.79	25.19	24.68	24.96	898,658	+0.00(+0.00%)
Jul 28, 2004	24.37	25.03	24.37	24.96	1,157,931	+0.59(+2.44%)
Jul 27, 2004	24.12	24.52	23.91	24.37	1,073,985	+0.10(+0.43%)
Jul 26, 2004	24.47	24.64	24.23	24.26	1,028,366	-0.59(-2.36%)
Jul 23, 2004	24.82	24.87	24.61	24.85	711,461	+0.06(+0.25%)
Jul 22, 2004	24.52	24.96	24.33	24.79	1,531,323	-0.10(-0.42%)
Jul 21, 2004	25.28	25.28	24.64	24.89	1,820,770	-0.26(-1.03%)
Jul 20, 2004	25.08	25.17	24.93	25.15	877,636	-0.26(-1.02%)
Jul 19, 2004	25.63	25.67	25.14	25.41	1,401,329	+0.17(+0.67%)
Jul 16, 2004	24.98	25.38	24.98	25.24	1,538,187	+0.49(+1.98%)
Jul 15, 2004	24.61	24.92	24.40	24.75	2,121,658	+0.15(+0.60%)
Jul 14, 2004	24.22	24.89	23.98	24.61	2,493,334	+0.31(+1.27%)
Jul 13, 2004	24.33	24.72	24.13	24.30	2,559,260	+0.07(+0.29%)
Jul 12, 2004	24.10	24.26	23.64	24.23	836,736	+0.52(+2.21%)
Jul 09, 2004	23.84	23.84	23.22	23.71	455,049	+0.13(+0.56%)
Jul 08, 2004	23.97	23.97	23.46	23.57	671,848	-0.34(-1.40%)
Jul 07, 2004	23.34	23.91	23.33	23.91	989,182	+0.64(+2.73%)
Jul 06, 2004	23.18	23.50	22.97	23.27	917,106	+0.36(+1.56%)
Jul 02, 2004	22.78	23.06	22.71	22.91	413,434	-0.18(-0.79%)
Jul 01, 2004	23.43	23.53	23.08	23.10	729,194	-0.34(-1.43%)
Jun 30, 2004	23.46	23.60	23.19	23.43	595,339	-0.20(-0.86%)
Jun 29, 2004	23.11	23.64	23.04	23.64	661,266	+0.50(+2.15%)
Jun 28, 2004	23.46	23.73	23.01	23.14	1,034,229	-0.41(-1.75%)
Jun 25, 2004	23.55	23.68	23.22	23.55	1,173,804	+0.69(+3.00%)
Jun 24, 2004	22.38	22.90	22.31	22.87	1,929,027	+0.83(+3.74%)
Jun 23, 2004	21.52	22.04	21.40	22.04	1,703,647	+0.51(+2.37%)
Jun 22, 2004	21.43	21.53	20.98	21.53	1,813,334	+0.20(+0.95%)
Jun 21, 2004	21.75	21.75	21.21	21.33	1,497,573	-0.14(-0.65%)
Jun 18, 2004	21.57	21.78	21.31	21.47	1,430,074	-0.19(-0.87%)
Jun 17, 2004	21.75	21.88	21.66	21.66	713,463	+0.07(+0.32%)
Jun 16, 2004	21.71	21.76	21.47	21.59	1,099,727	+0.41(+1.95%)
Jun 15, 2004	21.15	21.50	21.13	21.17	996,189	+0.38(+1.85%)
Jun 14, 2004	20.76	20.96	20.64	20.79	2,724,863	-0.68(-3.16%)
Jun 10, 2004	21.45	21.60	21.37	21.47	892,509	-0.42(-1.92%)
Jun 09, 2004	22.06	22.06	21.65	21.89	1,401,901	-0.35(-1.57%)
Jun 08, 2004	21.99	22.38	21.96	22.24	657,977	-0.47(-2.06%)
Jun 07, 2004	21.93	22.71	21.89	22.71	661,123	+1.33(+6.22%)
Jun 04, 2004	21.33	21.45	21.28	21.38	653,114	+0.26(+1.23%)
Jun 03, 2004	20.80	21.19	20.80	21.12	2,602,591	-0.42(-1.95%)
Jun 02, 2004	21.50	21.91	21.24	21.54	1,451,954	-0.31(-1.44%)

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.