Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	34.90	35.13	34.84	34.92	2,347,147	+0.07(+0.20%)
May 27, 2005	34.98	35.07	34.76	34.85	1,130,774	-0.08(-0.22%)
May 26, 2005	34.89	35.22	34.76	34.93	1,972,977	+0.09(+0.27%)
May 25, 2005	35.47	35.47	34.69	34.84	2,413,090	-0.10(-0.28%)
May 24, 2005	35.17	35.17	34.65	34.93	2,049,207	-0.31(-0.88%)
May 23, 2005	35.40	35.54	35.01	35.24	2,145,643	-0.13(-0.35%)
May 20, 2005	35.82	35.82	35.11	35.37	2,669,700	-0.32(-0.88%)
May 19, 2005	35.43	35.83	35.22	35.69	2,812,609	+0.26(+0.72%)
May 18, 2005	35.03	35.53	34.98	35.43	3,031,012	+0.40(+1.15%)
May 17, 2005	34.74	35.10	34.46	35.03	1,838,702	+0.31(+0.89%)
May 16, 2005	34.32	34.87	34.27	34.72	2,186,788	+0.50(+1.45%)
May 13, 2005	34.73	34.90	33.63	34.22	5,220,005	-0.84(-2.39%)
May 12, 2005	35.96	36.03	34.95	35.06	3,469,655	-0.79(-2.22%)
May 11, 2005	35.82	36.09	35.50	35.85	2,917,126	-0.05(-0.15%)
May 10, 2005	36.28	36.56	35.77	35.91	3,338,503	-0.51(-1.40%)
May 09, 2005	36.63	36.71	36.09	36.42	2,756,768	-0.33(-0.90%)
May 06, 2005	36.94	37.22	36.58	36.75	1,715,265	+0.01(+0.03%)
May 05, 2005	36.91	37.12	36.54	36.74	2,057,106	-0.24(-0.66%)
May 04, 2005	36.76	37.16	36.52	36.99	2,446,521	+0.09(+0.25%)
May 03, 2005	37.18	37.34	36.76	36.89	3,059,116	-0.38(-1.01%)
May 02, 2005	37.35	37.64	36.97	37.27	4,733,052	-0.08(-0.22%)
Apr 29, 2005	36.07	38.16	35.33	37.35	12,281,285	+1.73(+4.84%)
Apr 28, 2005	35.82	36.36	35.54	35.63	6,744,604	-0.47(-1.30%)
Apr 27, 2005	34.24	36.20	34.20	36.09	10,155,664	+1.86(+5.44%)
Apr 26, 2005	34.23	34.69	34.06	34.23	3,476,084	+0.01(+0.02%)
Apr 25, 2005	34.55	34.60	33.75	34.23	5,914,891	-0.33(-0.95%)
Apr 22, 2005	34.57	34.80	34.22	34.55	3,997,938	-0.29(-0.83%)
Apr 21, 2005	35.52	35.53	34.46	34.84	8,704,907	-0.77(-2.17%)
Apr 20, 2005	35.77	36.04	35.48	35.62	4,356,494	-0.15(-0.41%)
Apr 19, 2005	35.90	35.90	35.45	35.76	5,036,135	-0.08(-0.21%)
Apr 18, 2005	35.88	36.43	35.47	35.84	5,481,391	-0.19(-0.51%)
Apr 15, 2005	37.29	37.34	35.93	36.02	5,815,884	-1.49(-3.98%)
Apr 14, 2005	38.18	38.18	37.41	37.52	5,091,057	-0.66(-1.73%)
Apr 13, 2005	38.54	38.57	38.02	38.17	4,198,157	-0.59(-1.52%)
Apr 12, 2005	38.42	38.78	38.26	38.76	2,502,729	+0.29(+0.76%)
Apr 11, 2005	38.57	38.70	38.36	38.47	2,741,889	-0.09(-0.23%)
Apr 08, 2005	38.79	39.12	38.47	38.55	3,485,269	-0.38(-0.98%)
Apr 07, 2005	38.56	39.01	38.56	38.94	2,832,998	+0.36(+0.93%)
Apr 06, 2005	38.00	38.77	38.00	38.58	3,572,153	+0.45(+1.17%)
Apr 05, 2005	37.84	38.23	37.65	38.13	5,489,473	+0.29(+0.78%)
Apr 04, 2005	37.25	37.84	36.97	37.84	3,477,003	+0.57(+1.53%)
Apr 01, 2005	37.48	37.86	37.13	37.26	3,546,620	-0.03(-0.07%)
Mar 31, 2005	37.04	37.56	37.03	37.29	2,385,721	+0.34(+0.91%)
Mar 30, 2005	36.56	37.08	36.55	36.95	2,017,613	+0.44(+1.21%)
Mar 29, 2005	36.79	37.19	36.42	36.51	3,960,650	-0.33(-0.89%)
Mar 28, 2005	36.94	37.08	36.76	36.84	2,794,240	-0.10(-0.27%)
Mar 24, 2005	37.00	37.35	36.77	36.94	2,327,492	-0.03(-0.09%)
Mar 23, 2005	37.37	37.40	36.97	36.97	3,217,821	-0.40(-1.06%)
Mar 22, 2005	37.52	37.69	37.31	37.37	3,254,007	+0.07(+0.18%)
Mar 21, 2005	37.40	37.53	37.13	37.30	2,290,571	+0.08(+0.22%)
Mar 18, 2005	36.97	37.28	36.94	37.22	5,711,183	+0.69(+1.88%)
Mar 17, 2005	36.42	36.71	36.18	36.54	1,734,552	+0.19(+0.52%)
Mar 16, 2005	37.00	37.00	36.16	36.34	2,432,561	-0.65(-1.77%)
Mar 15, 2005	37.32	37.47	37.00	37.00	1,215,454	-0.22(-0.60%)
Mar 14, 2005	37.17	37.31	36.88	37.22	2,110,191	-0.01(-0.01%)
Mar 11, 2005	37.05	37.51	36.95	37.23	1,897,298	+0.18(+0.49%)
Mar 10, 2005	37.16	37.32	36.51	37.05	2,543,324	-0.11(-0.29%)
Mar 09, 2005	37.61	37.74	37.10	37.16	2,342,922	-0.44(-1.16%)
Mar 08, 2005	37.56	37.83	37.34	37.59	2,404,090	-0.19(-0.49%)
Mar 07, 2005	37.70	38.03	37.56	37.78	3,756,207	+0.01(+0.01%)
Mar 04, 2005	36.86	37.97	36.76	37.77	5,280,805	+1.35(+3.71%)
Mar 03, 2005	36.76	36.80	36.14	36.42	2,129,846	-0.28(-0.77%)
Mar 02, 2005	36.73	36.99	36.41	36.70	1,933,852	-0.08(-0.21%)
Mar 01, 2005	36.57	37.03	36.46	36.78	1,877,460	+0.34(+0.94%)
Feb 28, 2005	36.94	37.02	36.35	36.44	2,659,598	-0.50(-1.36%)
Feb 25, 2005	36.36	36.97	36.21	36.94	2,711,030	+0.45(+1.22%)
Feb 24, 2005	35.88	36.49	35.53	36.49	2,283,408	+0.74(+2.07%)
Feb 23, 2005	35.57	35.85	35.46	35.75	1,821,803	+0.51(+1.44%)
Feb 22, 2005	35.83	36.02	35.14	35.24	2,526,976	-0.58(-1.63%)
Feb 18, 2005	35.36	35.99	35.34	35.83	4,507,852	+0.72(+2.05%)
Feb 17, 2005	34.98	35.28	34.81	35.11	2,561,142	+0.21(+0.61%)
Feb 16, 2005	34.14	35.16	33.97	34.90	2,351,739	+0.76(+2.22%)
Feb 15, 2005	33.95	34.21	33.64	34.14	2,787,260	+0.11(+0.34%)
Feb 14, 2005	34.25	34.35	34.00	34.03	1,645,097	-0.23(-0.67%)
Feb 11, 2005	34.16	34.50	33.92	34.25	2,557,284	-0.04(-0.11%)
Feb 10, 2005	34.32	34.41	34.16	34.29	1,432,939	+0.11(+0.32%)
Feb 09, 2005	34.76	34.87	34.00	34.18	2,072,903	-0.65(-1.88%)
Feb 08, 2005	35.03	35.04	34.80	34.84	2,222,240	-0.10(-0.28%)
Feb 07, 2005	35.08	35.15	34.72	34.93	2,474,809	-0.14(-0.40%)
Feb 04, 2005	34.18	35.66	34.18	35.08	4,514,649	+0.90(+2.63%)
Feb 03, 2005	34.13	34.19	33.81	34.18	1,506,781	+0.05(+0.14%)
Feb 02, 2005	33.97	34.20	33.85	34.13	2,373,781	-0.06(-0.18%)
Feb 01, 2005	33.97	34.38	33.87	34.19	2,711,214	+0.22(+0.64%)
Jan 31, 2005	34.46	34.55	33.90	33.97	2,141,050	-0.14(-0.42%)
Jan 28, 2005	34.31	34.43	33.88	34.11	2,598,614	-0.17(-0.49%)
Jan 27, 2005	34.34	34.71	34.21	34.28	1,999,244	-0.07(-0.19%)
Jan 26, 2005	34.24	34.43	34.10	34.35	2,250,344	+0.10(+0.30%)
Jan 25, 2005	33.78	34.42	33.78	34.24	2,841,447	+0.48(+1.42%)
Jan 24, 2005	34.46	34.46	33.64	33.76	2,755,482	-0.64(-1.85%)
Jan 21, 2005	34.95	34.96	34.16	34.40	5,541,824	-1.09(-3.08%)
Jan 20, 2005	35.49	35.82	35.34	35.50	2,264,671	-0.10(-0.29%)
Jan 19, 2005	35.90	35.99	35.44	35.60	1,719,857	-0.17(-0.47%)
Jan 18, 2005	35.85	35.99	35.58	35.77	3,418,040	-0.50(-1.38%)
Jan 14, 2005	36.09	36.30	35.80	36.27	1,745,389	+0.04(+0.11%)
Jan 13, 2005	36.42	36.49	35.98	36.23	2,057,106	-0.26(-0.70%)
Jan 12, 2005	36.72	36.72	36.04	36.49	1,697,815	-0.10(-0.27%)
Jan 11, 2005	36.88	36.92	36.42	36.58	1,506,781	-0.35(-0.94%)
Jan 10, 2005	36.94	36.99	36.58	36.93	1,964,160	+0.15(+0.41%)
Jan 07, 2005	36.26	36.86	36.00	36.78	2,588,511	+0.57(+1.56%)
Jan 06, 2005	36.09	36.41	35.70	36.21	1,589,623	+0.15(+0.41%)
Jan 05, 2005	35.95	36.59	35.84	36.07	2,364,413	+0.15(+0.42%)
Jan 04, 2005	36.55	36.59	35.90	35.91	2,225,730	-0.56(-1.54%)
Jan 03, 2005	36.64	36.80	36.41	36.48	2,046,084	-0.12(-0.33%)
Dec 31, 2004	36.67	36.79	36.56	36.59	800,322	-0.05(-0.15%)
Dec 30, 2004	36.62	36.75	36.48	36.65	908,881	+0.06(+0.16%)
Dec 29, 2004	36.46	36.69	36.46	36.59	909,248	+0.13(+0.34%)
Dec 28, 2004	36.04	36.46	36.03	36.46	937,536	+0.39(+1.09%)
Dec 27, 2004	36.55	36.61	35.98	36.07	1,300,501	-0.34(-0.94%)
Dec 23, 2004	36.41	36.52	36.26	36.42	1,146,755	-0.05(-0.15%)
Dec 22, 2004	36.50	36.67	36.25	36.47	1,523,312	+0.05(+0.13%)
Dec 21, 2004	36.44	36.52	36.25	36.42	1,224,822	+0.11(+0.31%)
Dec 20, 2004	36.40	36.79	36.22	36.31	1,111,487	-0.09(-0.25%)
Dec 17, 2004	36.12	36.58	36.12	36.40	1,931,464	+0.01(+0.03%)
Dec 16, 2004	36.62	36.62	35.94	36.39	3,468,370	-0.23(-0.62%)
Dec 15, 2004	36.28	36.71	36.25	36.62	1,307,664	+0.17(+0.48%)
Dec 14, 2004	36.58	36.67	36.21	36.44	1,610,380	-0.14(-0.39%)
Dec 13, 2004	36.51	36.74	36.42	36.58	2,040,757	+0.12(+0.33%)
Dec 10, 2004	37.34	37.34	36.33	36.46	1,494,290	-0.22(-0.59%)
Dec 09, 2004	36.15	36.79	35.83	36.68	1,527,905	+0.39(+1.08%)
Dec 08, 2004	35.94	36.36	35.79	36.29	1,677,242	+0.35(+0.98%)
Dec 07, 2004	36.48	36.59	35.91	35.94	2,550,488	-0.53(-1.46%)
Dec 06, 2004	36.39	36.69	36.09	36.47	1,673,752	-0.11(-0.30%)
Dec 03, 2004	36.61	36.75	36.24	36.58	1,373,975	-0.09(-0.24%)
Dec 02, 2004	36.83	36.89	36.41	36.67	2,112,946	-0.28(-0.75%)
Dec 01, 2004	36.07	36.97	36.04	36.94	2,197,993	+1.01(+2.82%)
Nov 30, 2004	35.79	36.05	35.66	35.93	1,477,758	+0.14(+0.38%)
Nov 29, 2004	36.20	36.24	35.60	35.79	1,710,856	-0.41(-1.13%)
Nov 26, 2004	36.07	36.34	36.06	36.20	714,357	+0.19(+0.51%)
Nov 24, 2004	35.61	36.27	35.59	36.02	1,226,659	+0.48(+1.36%)
Nov 23, 2004	36.12	36.21	35.21	35.53	1,753,104	-0.51(-1.40%)
Nov 22, 2004	35.39	36.12	35.36	36.04	1,510,638	+0.51(+1.44%)
Nov 19, 2004	36.15	36.15	35.38	35.53	1,215,821	-0.45(-1.26%)
Nov 18, 2004	36.02	36.31	35.92	35.98	1,023,134	-0.04(-0.11%)
Nov 17, 2004	35.81	36.56	35.81	36.02	2,012,470	+0.22(+0.61%)
Nov 16, 2004	35.60	36.07	35.53	35.80	2,505,117	-0.56(-1.53%)
Nov 15, 2004	36.28	36.40	36.10	36.36	1,207,371	-0.04(-0.10%)
Nov 12, 2004	36.30	36.39	35.91	36.39	1,558,397	+0.09(+0.25%)
Nov 11, 2004	36.09	36.33	35.87	36.30	910,901	+0.21(+0.59%)
Nov 10, 2004	36.15	36.34	35.94	36.09	1,657,587	-0.07(-0.18%)
Nov 09, 2004	35.77	36.39	35.77	36.15	2,371,577	+0.46(+1.30%)
Nov 08, 2004	35.50	35.74	35.33	35.69	1,483,452	+0.03(+0.09%)
Nov 05, 2004	35.84	35.93	35.42	35.66	1,591,460	+0.03(+0.08%)
Nov 04, 2004	34.76	35.66	34.46	35.63	2,023,858	+0.87(+2.51%)
Nov 03, 2004	34.30	34.87	34.30	34.76	2,070,147	+0.60(+1.75%)
Nov 02, 2004	34.34	34.67	34.09	34.16	3,110,732	-0.09(-0.25%)
Nov 01, 2004	34.10	34.47	33.66	34.25	2,646,372	+0.15(+0.43%)
Oct 29, 2004	33.64	34.10	33.64	34.10	1,559,866	+0.54(+1.61%)
Oct 28, 2004	33.62	33.74	33.23	33.56	1,861,296	-0.17(-0.52%)
Oct 27, 2004	33.59	34.10	33.17	33.74	2,092,006	-0.02(-0.05%)
Oct 26, 2004	33.26	33.75	33.05	33.75	2,800,669	+0.46(+1.39%)
Oct 25, 2004	32.88	33.46	32.84	33.29	2,494,096	+0.46(+1.41%)
Oct 22, 2004	34.08	34.61	32.83	32.83	3,641,586	-0.46(-1.37%)
Oct 21, 2004	32.96	33.61	32.80	33.28	1,814,639	+0.22(+0.66%)
Oct 20, 2004	32.64	33.13	32.44	33.07	1,792,230	+0.44(+1.33%)
Oct 19, 2004	33.56	33.56	32.63	32.63	2,798,832	-0.88(-2.62%)
Oct 18, 2004	34.05	34.06	33.32	33.51	2,943,577	-0.56(-1.65%)
Oct 15, 2004	34.27	34.62	33.92	34.07	2,333,738	+0.13(+0.39%)
Oct 14, 2004	34.32	34.36	33.93	33.94	2,346,779	-0.38(-1.11%)
Oct 13, 2004	35.10	35.10	33.97	34.32	2,361,291	-0.75(-2.14%)
Oct 12, 2004	35.30	35.30	34.89	35.07	1,448,552	-0.42(-1.20%)
Oct 11, 2004	35.50	35.76	35.42	35.50	971,885	+0.04(+0.12%)
Oct 08, 2004	35.46	35.78	35.24	35.45	1,352,484	-0.01(-0.02%)
Oct 07, 2004	36.26	36.26	35.40	35.46	1,930,546	-0.94(-2.59%)
Oct 06, 2004	36.06	36.52	35.81	36.40	1,654,097	+0.46(+1.27%)
Oct 05, 2004	36.09	36.10	35.33	35.94	4,092,169	-0.21(-0.57%)
Oct 04, 2004	36.22	36.38	35.94	36.15	1,964,895	-0.07(-0.18%)
Oct 01, 2004	36.23	36.34	35.96	36.21	2,111,661	+0.02(+0.06%)
Sep 30, 2004	35.66	36.20	35.55	36.19	1,969,487	+0.58(+1.62%)
Sep 29, 2004	35.35	35.64	35.20	35.62	1,298,480	+0.25(+0.69%)
Sep 28, 2004	35.05	35.44	34.81	35.37	1,734,552	+0.45(+1.29%)
Sep 27, 2004	34.72	34.99	34.52	34.92	1,749,247	+0.21(+0.60%)
Sep 24, 2004	34.50	34.87	34.50	34.71	1,170,083	+0.13(+0.38%)
Sep 23, 2004	34.65	34.81	34.48	34.58	1,242,272	-0.20(-0.58%)
Sep 22, 2004	34.46	34.95	34.46	34.78	1,925,402	-0.01(-0.03%)
Sep 21, 2004	34.96	35.31	34.73	34.79	1,783,596	-0.11(-0.33%)
Sep 20, 2004	35.02	35.25	34.84	34.91	1,658,506	-0.11(-0.31%)
Sep 17, 2004	35.47	35.47	34.99	35.02	1,899,870	-0.24(-0.69%)
Sep 16, 2004	35.23	35.43	35.08	35.26	1,373,975	-0.10(-0.29%)
Sep 15, 2004	35.32	35.58	35.15	35.36	1,373,240	+0.05(+0.14%)
Sep 14, 2004	35.49	35.49	34.99	35.32	1,117,181	-0.17(-0.49%)
Sep 13, 2004	35.39	35.56	35.36	35.49	1,263,763	+0.04(+0.11%)
Sep 10, 2004	35.29	35.48	35.11	35.45	1,178,349	+0.08(+0.23%)
Sep 09, 2004	35.35	35.49	35.24	35.37	1,795,536	+0.02(+0.06%)
Sep 08, 2004	35.32	35.58	35.23	35.35	2,163,093	-0.10(-0.28%)
Sep 07, 2004	35.03	35.51	35.03	35.45	1,847,703	+0.49(+1.40%)
Sep 03, 2004	35.10	35.20	34.77	34.96	1,395,834	-0.25(-0.71%)
Sep 02, 2004	34.30	35.26	34.30	35.21	1,952,772	+0.88(+2.55%)
Sep 01, 2004	34.07	34.56	34.03	34.33	1,333,013	+0.30(+0.88%)
Aug 31, 2004	34.03	34.19	33.73	34.03	1,139,224	+0.08(+0.24%)
Aug 30, 2004	34.16	34.33	33.89	33.95	1,166,226	-0.15(-0.45%)
Aug 27, 2004	34.24	34.29	33.95	34.10	944,149	-0.12(-0.35%)
Aug 26, 2004	34.24	34.48	34.19	34.22	1,169,348	-0.06(-0.17%)
Aug 25, 2004	34.31	34.40	33.51	34.28	1,736,573	+0.08(+0.24%)
Aug 24, 2004	34.13	34.43	34.13	34.20	996,316	+0.26(+0.75%)
Aug 23, 2004	34.43	34.43	33.94	33.94	1,431,469	-0.52(-1.50%)
Aug 20, 2004	33.95	34.57	33.86	34.46	1,818,129	+0.51(+1.51%)
Aug 19, 2004	34.01	34.18	33.69	33.95	1,004,949	-0.20(-0.59%)
Aug 18, 2004	33.81	34.19	33.49	34.15	1,452,042	+0.28(+0.84%)
Aug 17, 2004	33.68	34.12	33.68	33.87	1,488,779	+0.20(+0.60%)
Aug 16, 2004	32.92	33.97	32.92	33.67	1,603,216	+0.75(+2.27%)
Aug 13, 2004	33.07	33.23	32.64	32.92	921,188	-0.15(-0.44%)
Aug 12, 2004	33.50	33.51	32.93	33.07	1,538,742	-0.45(-1.33%)
Aug 11, 2004	33.32	33.64	32.99	33.51	1,557,662	-0.02(-0.07%)
Aug 10, 2004	33.11	33.55	32.94	33.54	1,549,212	+0.70(+2.12%)
Aug 09, 2004	32.76	33.16	32.76	32.84	1,123,243	+0.09(+0.27%)
Aug 06, 2004	33.48	33.48	32.63	32.75	1,811,700	-0.85(-2.54%)
Aug 05, 2004	34.31	34.55	33.50	33.61	1,547,926	-0.66(-1.94%)
Aug 04, 2004	33.99	34.47	33.78	34.27	2,428,153	+0.28(+0.83%)
Aug 03, 2004	34.30	34.31	33.78	33.99	1,425,040	-0.26(-0.75%)
Aug 02, 2004	33.67	34.30	33.50	34.24	1,944,322	+0.49(+1.45%)
Jul 30, 2004	33.79	33.90	33.56	33.75	1,410,713	-0.09(-0.27%)
Jul 29, 2004	33.81	33.98	33.53	33.85	1,249,068	+0.05(+0.16%)
Jul 28, 2004	33.64	33.92	33.26	33.79	1,831,355	-0.14(-0.42%)
Jul 27, 2004	32.94	34.05	32.83	33.93	2,774,218	+1.13(+3.45%)
Jul 26, 2004	32.91	33.04	32.45	32.80	1,468,023	+0.15(+0.45%)
Jul 23, 2004	32.91	33.37	32.42	32.65	3,822,701	+0.72(+2.25%)
Jul 22, 2004	31.89	32.04	31.52	31.93	1,311,154	+0.05(+0.15%)
Jul 21, 2004	32.83	32.85	31.89	31.89	1,657,404	-0.90(-2.76%)
Jul 20, 2004	32.83	32.84	32.36	32.79	1,431,102	-0.14(-0.41%)
Jul 19, 2004	32.99	33.15	32.77	32.93	1,235,292	+0.07(+0.22%)
Jul 16, 2004	33.43	33.55	32.82	32.85	1,387,568	-0.25(-0.76%)
Jul 15, 2004	33.10	33.39	32.96	33.11	1,082,465	+0.14(+0.43%)
Jul 14, 2004	32.50	33.31	32.05	32.96	1,334,115	+0.06(+0.18%)
Jul 13, 2004	32.84	33.08	32.80	32.90	890,512	+0.12(+0.37%)
Jul 12, 2004	32.70	32.84	32.46	32.78	1,863,867	+0.14(+0.42%)
Jul 09, 2004	32.94	33.11	32.61	32.65	1,886,644	-0.22(-0.68%)
Jul 08, 2004	33.45	33.48	32.85	32.87	1,249,068	-0.69(-2.04%)
Jul 07, 2004	33.25	33.68	33.25	33.56	1,121,039	+0.26(+0.77%)
Jul 06, 2004	33.67	33.74	33.26	33.30	1,127,284	-0.44(-1.31%)
Jul 02, 2004	33.97	34.00	33.54	33.74	1,887,930	-0.23(-0.69%)
Jul 01, 2004	34.23	34.54	33.74	33.98	2,529,364	-0.39(-1.12%)
Jun 30, 2004	33.70	34.47	33.21	34.36	3,869,909	+1.15(+3.48%)
Jun 29, 2004	32.74	33.21	32.69	33.21	1,670,078	+0.46(+1.41%)
Jun 28, 2004	33.07	33.23	32.67	32.75	1,104,323	-0.08(-0.25%)
Jun 25, 2004	33.17	33.23	32.83	32.83	1,967,650	-0.28(-0.85%)
Jun 24, 2004	33.18	33.35	33.03	33.11	1,559,499	-0.06(-0.18%)
Jun 23, 2004	33.27	33.27	32.84	33.17	1,323,278	-0.10(-0.29%)
Jun 22, 2004	33.07	33.35	32.77	33.27	1,088,710	+0.20(+0.59%)
Jun 21, 2004	33.27	33.31	32.96	33.07	1,053,626	-0.22(-0.65%)
Jun 18, 2004	33.11	33.62	32.89	33.29	3,127,815	+0.17(+0.53%)
Jun 17, 2004	32.69	33.22	32.69	33.12	2,448,358	+0.45(+1.38%)
Jun 16, 2004	32.75	32.75	32.27	32.66	1,239,517	+0.00(+0.00%)
Jun 15, 2004	32.47	33.02	32.38	32.66	1,827,681	+0.43(+1.33%)
Jun 14, 2004	32.89	32.92	32.19	32.23	1,382,792	-0.85(-2.58%)
Jun 10, 2004	32.89	33.27	32.83	33.09	1,094,772	+0.21(+0.63%)
Jun 09, 2004	33.13	33.33	32.88	32.88	1,367,914	-0.41(-1.24%)
Jun 08, 2004	33.07	33.30	32.77	33.30	1,093,118	+0.09(+0.26%)
Jun 07, 2004	32.74	33.42	32.70	33.21	1,414,203	+0.73(+2.26%)
Jun 04, 2004	32.50	32.72	32.25	32.47	1,554,539	+0.22(+0.68%)
Jun 03, 2004	32.94	32.94	32.21	32.26	1,692,120	-0.73(-2.21%)
Jun 02, 2004	33.07	33.17	32.53	32.99	1,357,811	-0.04(-0.13%)

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.