Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	58.51	58.86	58.02	58.76	2,523,200	-0.35(-0.59%)
May 27, 2005	58.09	59.19	57.95	59.11	1,699,400	+1.29(+2.23%)
May 26, 2005	57.80	57.93	57.19	57.82	1,745,600	+0.49(+0.85%)
May 25, 2005	57.10	57.73	56.21	57.33	2,547,200	+0.42(+0.74%)
May 24, 2005	55.75	56.96	55.60	56.91	2,576,600	+1.06(+1.90%)
May 23, 2005	55.02	56.19	54.93	55.85	2,743,800	+0.83(+1.51%)
May 20, 2005	55.21	55.60	54.76	55.02	2,191,300	-0.08(-0.15%)
May 19, 2005	54.02	55.20	53.92	55.10	1,859,100	+1.09(+2.02%)
May 18, 2005	55.05	55.49	53.60	54.01	2,558,700	-0.54(-0.99%)
May 17, 2005	53.25	54.63	53.00	54.55	2,669,600	+1.23(+2.31%)
May 16, 2005	52.80	53.38	51.52	53.32	3,040,100	+0.52(+0.98%)
May 13, 2005	53.69	54.03	52.33	52.80	3,993,000	-0.87(-1.62%)
May 12, 2005	58.06	58.06	53.43	53.67	4,213,700	-3.25(-5.71%)
May 11, 2005	56.08	56.92	56.03	56.92	2,653,200	+0.84(+1.50%)
May 10, 2005	57.26	57.27	55.86	56.08	1,807,500	-1.29(-2.25%)
May 09, 2005	56.97	57.37	56.59	57.37	1,652,000	+0.76(+1.34%)
May 06, 2005	57.24	57.45	56.52	56.61	2,914,500	-0.12(-0.21%)
May 05, 2005	56.45	57.09	56.12	56.73	3,178,100	+0.83(+1.48%)
May 04, 2005	55.10	55.90	54.21	55.90	4,990,300	+0.27(+0.49%)
May 03, 2005	57.08	57.09	55.41	55.63	3,359,100	-1.56(-2.73%)
May 02, 2005	56.01	57.28	55.50	57.19	2,850,100	+0.90(+1.60%)
Apr 29, 2005	57.06	57.46	55.81	56.29	2,861,100	-0.33(-0.58%)
Apr 28, 2005	56.25	56.77	55.71	56.62	3,332,300	-1.10(-1.91%)
Apr 27, 2005	58.50	58.96	57.10	57.72	2,823,900	-1.24(-2.10%)
Apr 26, 2005	60.00	60.08	58.95	58.96	1,799,200	-1.04(-1.73%)
Apr 25, 2005	60.00	60.12	59.21	60.00	2,184,900	+1.10(+1.87%)
Apr 22, 2005	59.12	59.49	58.21	58.90	2,537,600	-0.22(-0.37%)
Apr 21, 2005	57.54	59.18	57.38	59.12	2,550,200	+1.83(+3.19%)
Apr 20, 2005	58.81	59.71	57.16	57.29	2,741,800	-1.34(-2.29%)
Apr 19, 2005	58.50	59.04	58.20	58.63	3,102,500	+1.26(+2.20%)
Apr 18, 2005	55.60	57.40	55.06	57.37	3,003,800	+1.80(+3.24%)
Apr 15, 2005	58.25	58.40	55.10	55.57	3,530,500	-2.67(-4.58%)
Apr 14, 2005	58.50	59.21	58.00	58.24	3,298,200	+0.58(+1.01%)
Apr 13, 2005	59.10	59.30	57.40	57.66	3,500,300	-1.76(-2.96%)
Apr 12, 2005	60.53	61.28	59.25	59.42	3,529,400	-1.44(-2.37%)
Apr 11, 2005	60.00	60.98	59.73	60.86	2,630,800	+0.30(+0.50%)
Apr 08, 2005	62.09	62.35	60.49	60.56	2,625,300	-1.53(-2.46%)
Apr 07, 2005	64.00	64.37	61.45	62.09	2,811,800	-1.26(-1.99%)
Apr 06, 2005	62.27	63.70	62.13	63.35	2,252,200	+0.82(+1.31%)
Apr 05, 2005	63.08	63.47	62.11	62.53	2,594,700	-0.80(-1.26%)
Apr 04, 2005	63.80	64.89	62.52	63.33	3,624,500	+0.59(+0.94%)
Apr 01, 2005	61.73	62.88	61.51	62.74	3,191,000	+1.51(+2.47%)
Mar 31, 2005	59.61	61.40	59.61	61.23	2,645,400	+1.84(+3.10%)
Mar 30, 2005	59.15	59.39	57.58	59.39	3,083,400	+0.84(+1.43%)
Mar 29, 2005	59.50	60.57	58.51	58.55	2,489,200	-0.95(-1.60%)
Mar 28, 2005	59.67	60.06	59.16	59.50	2,590,300	-0.16(-0.27%)
Mar 24, 2005	60.01	61.10	59.00	59.66	3,073,500	-0.04(-0.07%)
Mar 23, 2005	61.26	61.27	59.32	59.70	3,796,000	-2.11(-3.41%)
Mar 22, 2005	63.08	63.51	61.74	61.81	2,406,600	-0.82(-1.31%)
Mar 21, 2005	62.89	63.52	61.95	62.63	2,560,900	-0.50(-0.79%)
Mar 18, 2005	62.73	63.74	62.60	63.13	2,945,300	+0.55(+0.88%)
Mar 17, 2005	62.10	62.73	61.44	62.58	2,372,900	+1.13(+1.84%)
Mar 16, 2005	61.33	62.60	60.73	61.45	2,760,800	+0.01(+0.02%)
Mar 15, 2005	62.31	63.19	61.44	61.44	2,726,400	-0.86(-1.38%)
Mar 14, 2005	61.70	62.49	60.70	62.30	2,564,900	+0.80(+1.30%)
Mar 11, 2005	59.75	62.14	59.75	61.50	3,130,200	+0.73(+1.20%)
Mar 10, 2005	60.50	61.35	59.61	60.77	5,135,200	-2.08(-3.31%)
Mar 09, 2005	64.62	65.90	62.79	62.85	2,915,200	-1.50(-2.33%)
Mar 08, 2005	64.25	65.24	64.25	64.35	1,651,700	-0.12(-0.19%)
Mar 07, 2005	65.00	65.25	63.90	64.47	2,811,300	-1.22(-1.86%)
Mar 04, 2005	64.00	65.86	63.02	65.69	3,639,000	+2.19(+3.45%)
Mar 03, 2005	62.98	63.75	62.42	63.50	2,823,000	+1.52(+2.45%)
Mar 02, 2005	60.27	61.99	60.27	61.98	2,343,500	+0.93(+1.52%)
Mar 01, 2005	62.50	62.95	60.80	61.05	3,691,600	-1.83(-2.91%)
Feb 28, 2005	62.94	64.19	61.31	62.88	4,676,200	+0.16(+0.26%)
Feb 25, 2005	60.94	62.88	60.90	62.72	3,112,100	+1.78(+2.92%)
Feb 24, 2005	60.10	60.94	59.38	60.94	2,021,100	+0.87(+1.45%)
Feb 23, 2005	59.10	60.40	59.10	60.07	1,748,500	+0.85(+1.44%)
Feb 22, 2005	59.90	60.65	59.01	59.22	2,928,300	-0.18(-0.30%)
Feb 18, 2005	57.70	59.69	57.68	59.40	2,546,700	+1.75(+3.04%)
Feb 17, 2005	59.45	59.81	57.53	57.65	2,755,500	-1.94(-3.26%)
Feb 16, 2005	58.01	59.67	57.63	59.59	3,068,800	+2.01(+3.49%)
Feb 15, 2005	57.85	57.87	56.94	57.58	1,777,300	-0.02(-0.03%)
Feb 14, 2005	57.71	57.90	57.30	57.60	2,488,400	+0.13(+0.23%)
Feb 11, 2005	56.96	57.99	56.47	57.47	2,060,800	+0.51(+0.90%)
Feb 10, 2005	55.43	57.09	55.22	56.96	1,729,200	+2.06(+3.75%)
Feb 09, 2005	54.78	55.57	54.20	54.90	1,568,400	+0.12(+0.22%)
Feb 08, 2005	54.00	54.85	53.69	54.78	1,314,400	+0.55(+1.01%)
Feb 07, 2005	55.14	55.51	53.74	54.23	2,641,800	-0.90(-1.63%)
Feb 04, 2005	55.48	55.56	54.90	55.13	2,108,600	-0.24(-0.43%)
Feb 03, 2005	55.01	55.60	54.48	55.37	1,938,700	-0.25(-0.45%)
Feb 02, 2005	54.99	55.68	54.95	55.62	2,420,000	+0.48(+0.87%)
Feb 01, 2005	54.43	55.75	54.41	55.14	2,475,500	+0.72(+1.32%)
Jan 31, 2005	53.86	54.79	53.03	54.42	2,298,000	+0.25(+0.46%)
Jan 28, 2005	54.13	54.51	53.50	54.17	2,371,600	-0.23(-0.42%)
Jan 27, 2005	53.08	54.68	52.90	54.40	2,836,400	+1.31(+2.47%)
Jan 26, 2005	52.64	53.30	52.36	53.09	3,347,100	+0.72(+1.37%)
Jan 25, 2005	52.30	52.64	51.81	52.37	2,410,900	+0.51(+0.98%)
Jan 24, 2005	52.10	52.48	51.76	51.86	1,843,200	+0.48(+0.93%)
Jan 21, 2005	52.15	52.38	51.30	51.38	2,302,300	-0.25(-0.48%)
Jan 20, 2005	51.55	52.00	50.82	51.63	1,947,900	-0.40(-0.77%)
Jan 19, 2005	52.40	52.50	51.92	52.03	1,694,900	-0.41(-0.78%)
Jan 18, 2005	52.81	52.99	51.95	52.44	2,485,300	+0.36(+0.69%)
Jan 14, 2005	51.60	52.08	51.00	52.08	3,030,000	+0.94(+1.84%)
Jan 13, 2005	49.99	51.49	49.95	51.14	3,410,500	+1.43(+2.88%)
Jan 12, 2005	48.97	49.93	48.51	49.71	1,825,500	+0.76(+1.55%)
Jan 11, 2005	48.56	49.02	48.19	48.95	1,996,500	+0.42(+0.87%)
Jan 10, 2005	49.00	49.59	48.50	48.53	2,429,900	+0.34(+0.71%)
Jan 07, 2005	48.50	48.85	47.55	48.19	1,857,700	-0.31(-0.64%)
Jan 06, 2005	47.60	49.11	47.55	48.50	3,606,200	+0.77(+1.61%)
Jan 05, 2005	47.65	48.05	47.45	47.73	3,326,600	-0.16(-0.33%)
Jan 04, 2005	48.70	48.92	47.81	47.89	3,543,600	-0.39(-0.81%)
Jan 03, 2005	50.57	50.57	48.28	48.28	3,084,100	-2.29(-4.53%)
Dec 31, 2004	50.54	51.00	50.40	50.57	853,400	+0.03(+0.06%)
Dec 30, 2004	50.50	50.76	50.20	50.54	947,500	-0.07(-0.14%)
Dec 29, 2004	50.35	50.93	50.16	50.61	1,274,500	+0.30(+0.60%)
Dec 28, 2004	49.56	50.50	49.50	50.31	1,452,800	+0.76(+1.53%)
Dec 27, 2004	50.52	50.64	49.55	49.55	1,214,300	-1.09(-2.15%)
Dec 23, 2004	50.33	50.98	50.33	50.64	928,900	+0.34(+0.68%)
Dec 22, 2004	51.18	51.40	49.95	50.30	2,005,800	-0.83(-1.62%)
Dec 21, 2004	51.00	51.30	50.80	51.13	1,244,900	+0.30(+0.59%)
Dec 20, 2004	50.46	51.00	50.39	50.83	2,333,400	+0.38(+0.75%)
Dec 17, 2004	49.75	50.72	49.75	50.45	3,366,000	-0.05(-0.10%)
Dec 16, 2004	51.50	51.72	50.45	50.50	2,476,600	-1.17(-2.26%)
Dec 15, 2004	51.18	52.07	51.03	51.67	2,120,000	+0.52(+1.02%)
Dec 14, 2004	51.20	51.26	50.44	51.15	1,331,200	+0.27(+0.53%)
Dec 13, 2004	49.50	50.89	49.50	50.88	1,460,500	+1.03(+2.07%)
Dec 10, 2004	51.80	55.16	49.55	49.85	1,946,400	-0.70(-1.38%)
Dec 09, 2004	50.10	50.55	49.55	50.55	2,008,500	+0.83(+1.67%)
Dec 08, 2004	49.25	49.99	48.75	49.72	2,654,700	-0.14(-0.28%)
Dec 07, 2004	50.25	50.63	49.50	49.86	2,504,600	-0.67(-1.33%)
Dec 06, 2004	51.05	51.30	50.06	50.53	2,101,900	-0.18(-0.35%)
Dec 03, 2004	49.30	50.76	49.30	50.71	3,123,800	+0.86(+1.73%)
Dec 02, 2004	51.10	51.22	49.20	49.85	3,940,500	-2.00(-3.86%)
Dec 01, 2004	54.14	54.14	51.75	51.85	2,360,900	-2.21(-4.09%)
Nov 30, 2004	53.49	54.06	53.42	54.06	1,741,900	+0.57(+1.07%)
Nov 29, 2004	53.69	54.03	52.76	53.49	1,847,300	-0.20(-0.37%)
Nov 26, 2004	53.40	54.38	53.25	53.69	856,500	+0.47(+0.88%)
Nov 24, 2004	52.57	53.36	52.24	53.22	1,902,800	+0.57(+1.08%)
Nov 23, 2004	52.25	53.09	52.19	52.65	1,836,300	+0.42(+0.80%)
Nov 22, 2004	51.99	52.31	51.50	52.23	2,162,900	+0.64(+1.24%)
Nov 19, 2004	50.84	51.71	50.56	51.59	2,440,900	+1.03(+2.04%)
Nov 18, 2004	50.00	50.70	49.71	50.56	3,234,600	+1.13(+2.29%)
Nov 17, 2004	48.84	49.48	48.55	49.43	2,600,100	+0.58(+1.19%)
Nov 16, 2004	49.21	49.88	48.75	48.85	2,274,500	-0.51(-1.03%)
Nov 15, 2004	50.40	50.41	48.65	49.36	2,618,000	-1.16(-2.30%)
Nov 12, 2004	49.17	50.61	49.15	50.52	2,043,900	+1.11(+2.25%)
Nov 11, 2004	49.50	49.55	48.86	49.41	1,856,400	-0.09(-0.18%)
Nov 10, 2004	48.28	49.60	47.77	49.50	3,755,100	+1.13(+2.34%)
Nov 09, 2004	49.48	49.48	48.27	48.37	4,038,100	-1.10(-2.22%)
Nov 08, 2004	51.16	51.16	49.30	49.47	2,640,000	-1.69(-3.30%)
Nov 05, 2004	50.80	51.19	50.64	51.16	1,857,600	+0.61(+1.21%)
Nov 04, 2004	50.21	50.70	50.05	50.55	2,909,800	+0.34(+0.68%)
Nov 03, 2004	50.76	50.79	49.54	50.21	2,699,400	+0.75(+1.52%)
Nov 02, 2004	50.99	51.00	49.39	49.46	2,886,500	-1.52(-2.98%)
Nov 01, 2004	51.10	51.64	50.19	50.98	3,278,300	+0.28(+0.55%)
Oct 29, 2004	50.00	50.70	49.75	50.70	2,689,800	+0.63(+1.26%)
Oct 28, 2004	50.75	51.33	49.60	50.07	4,146,900	-1.70(-3.28%)
Oct 27, 2004	54.05	54.35	51.50	51.77	4,136,100	-2.28(-4.22%)
Oct 26, 2004	53.40	54.06	52.60	54.05	2,009,500	+0.89(+1.67%)
Oct 25, 2004	53.15	53.33	52.30	53.16	2,199,000	+0.42(+0.80%)
Oct 22, 2004	53.40	53.50	52.73	52.74	2,103,000	-0.42(-0.79%)
Oct 21, 2004	53.00	53.20	52.36	53.16	2,514,600	+0.65(+1.24%)
Oct 20, 2004	51.70	52.58	51.40	52.51	2,076,200	+1.36(+2.66%)
Oct 19, 2004	51.02	51.53	50.55	51.15	2,029,200	+0.08(+0.16%)
Oct 18, 2004	52.18	52.40	51.06	51.07	2,497,100	-1.10(-2.11%)
Oct 15, 2004	52.65	52.70	51.74	52.17	2,706,400	+0.64(+1.24%)
Oct 14, 2004	50.80	51.55	50.78	51.53	2,699,300	+0.95(+1.88%)
Oct 13, 2004	51.50	51.51	49.47	50.58	3,718,800	-1.06(-2.05%)
Oct 12, 2004	52.01	52.83	51.58	51.64	2,509,500	-0.37(-0.71%)
Oct 11, 2004	52.50	52.70	51.73	52.01	2,322,700	-0.43(-0.82%)
Oct 08, 2004	52.50	52.88	51.81	52.44	2,064,800	-0.06(-0.11%)
Oct 07, 2004	52.58	53.39	52.23	52.50	3,340,600	+0.17(+0.32%)
Oct 06, 2004	51.50	52.36	51.49	52.33	2,091,000	+0.98(+1.91%)
Oct 05, 2004	50.95	51.59	50.94	51.35	1,641,200	+1.08(+2.15%)
Oct 04, 2004	50.43	50.78	50.10	50.27	1,629,200	-0.16(-0.32%)
Oct 01, 2004	50.11	50.55	49.65	50.43	1,718,700	+0.32(+0.64%)
Sep 30, 2004	50.25	50.40	49.70	50.11	2,237,400	+0.36(+0.72%)
Sep 29, 2004	50.22	51.00	49.29	49.75	2,689,200	-0.43(-0.86%)
Sep 28, 2004	49.52	50.30	49.52	50.18	1,827,700	+0.97(+1.97%)
Sep 27, 2004	49.85	50.00	48.77	49.21	1,586,600	-0.32(-0.65%)
Sep 24, 2004	48.60	49.93	48.60	49.53	2,481,500	+0.38(+0.77%)
Sep 23, 2004	48.80	49.25	48.55	49.15	2,076,000	-0.09(-0.18%)
Sep 22, 2004	49.45	49.57	48.79	49.24	1,573,700	-0.46(-0.93%)
Sep 21, 2004	48.22	49.95	47.73	49.70	2,240,400	+1.57(+3.26%)
Sep 20, 2004	48.10	48.50	48.01	48.13	1,554,600	+0.15(+0.31%)
Sep 17, 2004	47.45	48.00	47.20	47.98	2,210,000	+1.08(+2.30%)
Sep 16, 2004	46.58	46.99	46.32	46.90	1,320,400	+0.33(+0.71%)
Sep 15, 2004	47.23	47.40	46.57	46.57	1,460,800	-0.65(-1.38%)
Sep 14, 2004	47.18	47.45	46.73	47.22	1,117,300	+0.16(+0.34%)
Sep 13, 2004	46.99	47.19	46.72	47.06	1,219,000	+0.34(+0.73%)
Sep 10, 2004	47.05	47.11	46.08	46.72	1,192,600	-0.33(-0.70%)
Sep 09, 2004	46.12	47.15	46.05	47.05	1,670,600	+1.03(+2.24%)
Sep 08, 2004	45.80	46.32	45.78	46.02	1,130,200	-0.12(-0.26%)
Sep 07, 2004	45.85	46.24	45.49	46.14	1,333,900	-0.08(-0.17%)
Sep 03, 2004	46.00	46.36	45.72	46.22	1,256,200	+0.07(+0.15%)
Sep 02, 2004	46.21	46.49	45.91	46.15	1,968,800	-0.06(-0.13%)
Sep 01, 2004	44.75	46.21	44.71	46.21	2,576,700	+1.52(+3.40%)
Aug 31, 2004	44.10	44.69	44.02	44.69	1,616,300	+0.59(+1.34%)
Aug 30, 2004	44.15	44.45	43.74	44.10	1,425,700	+0.01(+0.02%)
Aug 27, 2004	43.84	44.20	43.73	44.09	1,022,100	+0.40(+0.92%)
Aug 26, 2004	43.27	43.74	42.75	43.69	1,643,400	+0.26(+0.60%)
Aug 25, 2004	43.45	44.00	43.21	43.43	1,965,900	+0.17(+0.39%)
Aug 24, 2004	43.65	43.75	42.88	43.26	1,205,000	-0.26(-0.60%)
Aug 23, 2004	44.34	44.50	43.25	43.52	2,157,900	-0.82(-1.85%)
Aug 20, 2004	44.05	44.95	43.96	44.34	2,297,500	+0.73(+1.67%)
Aug 19, 2004	43.50	43.79	43.33	43.61	2,342,400	+0.19(+0.44%)
Aug 18, 2004	42.67	43.48	42.67	43.42	2,207,200	+0.81(+1.90%)
Aug 17, 2004	43.68	43.68	42.50	42.61	2,332,100	-1.07(-2.45%)
Aug 16, 2004	43.97	43.98	43.31	43.68	2,078,400	+0.14(+0.32%)
Aug 13, 2004	42.80	43.87	42.72	43.54	1,908,400	+0.99(+2.33%)
Aug 12, 2004	43.20	43.84	42.55	42.55	2,658,900	-0.56(-1.30%)
Aug 11, 2004	43.60	43.99	42.45	43.11	3,536,000	-0.87(-1.98%)
Aug 10, 2004	43.98	44.39	43.75	43.98	1,822,700	+0.21(+0.48%)
Aug 09, 2004	42.95	44.20	42.90	43.77	1,855,600	+0.92(+2.15%)
Aug 06, 2004	44.01	44.15	42.75	42.85	2,107,300	-1.35(-3.05%)
Aug 05, 2004	45.20	45.62	44.00	44.20	2,526,800	-1.25(-2.75%)
Aug 04, 2004	46.65	46.66	45.42	45.45	2,588,200	-1.45(-3.09%)
Aug 03, 2004	46.47	47.19	46.35	46.90	1,700,600	+0.57(+1.23%)
Aug 02, 2004	46.32	46.43	45.52	46.33	1,754,400	-0.20(-0.43%)
Jul 30, 2004	46.55	46.55	46.14	46.53	1,996,600	+0.39(+0.85%)
Jul 29, 2004	46.46	46.60	45.62	46.14	2,073,700	-0.14(-0.30%)
Jul 28, 2004	46.10	46.59	45.68	46.28	1,740,100	+0.42(+0.92%)
Jul 27, 2004	45.12	45.90	44.74	45.86	1,507,000	+0.96(+2.14%)
Jul 26, 2004	45.77	46.20	44.74	44.90	1,685,200	-0.67(-1.47%)
Jul 23, 2004	45.65	46.09	45.19	45.57	969,700	-0.25(-0.55%)
Jul 22, 2004	45.25	46.11	45.14	45.82	1,429,000	+0.41(+0.90%)
Jul 21, 2004	46.50	47.20	45.41	45.41	1,406,100	-1.09(-2.34%)
Jul 20, 2004	46.84	46.90	46.28	46.50	1,352,000	-0.30(-0.64%)
Jul 19, 2004	47.00	47.18	46.36	46.80	1,430,400	-0.09(-0.19%)
Jul 16, 2004	46.66	47.22	46.13	46.89	1,790,100	+0.52(+1.12%)
Jul 15, 2004	45.97	46.39	45.70	46.37	1,859,100	+0.55(+1.20%)
Jul 14, 2004	45.60	45.90	45.32	45.82	1,424,900	+0.22(+0.48%)
Jul 13, 2004	45.49	45.63	45.05	45.60	1,660,600	+0.34(+0.75%)
Jul 12, 2004	45.46	45.60	44.96	45.26	1,487,300	-0.14(-0.31%)
Jul 09, 2004	45.29	46.00	45.29	45.40	1,643,100	+0.00(+0.00%)
Jul 08, 2004	46.00	46.25	45.19	45.40	2,118,900	-0.57(-1.24%)
Jul 07, 2004	45.17	45.98	44.75	45.97	2,539,300	+0.67(+1.48%)
Jul 06, 2004	44.35	45.31	44.20	45.30	2,714,900	+1.57(+3.59%)
Jul 02, 2004	43.95	44.11	43.61	43.73	1,059,300	-0.17(-0.39%)
Jul 01, 2004	43.80	44.30	43.50	43.90	1,960,500	+0.35(+0.80%)
Jun 30, 2004	43.15	43.64	42.98	43.55	1,655,700	+0.66(+1.54%)
Jun 29, 2004	42.55	43.22	42.55	42.89	1,466,800	+0.22(+0.52%)
Jun 28, 2004	43.75	43.76	42.61	42.67	1,757,100	-1.24(-2.82%)
Jun 25, 2004	43.92	44.23	43.64	43.91	1,493,300	-0.09(-0.20%)
Jun 24, 2004	44.40	44.81	43.94	44.00	1,967,400	-0.65(-1.46%)
Jun 23, 2004	43.95	44.76	43.55	44.65	2,639,300	+0.87(+1.99%)
Jun 22, 2004	43.50	43.84	43.02	43.78	1,848,200	-0.08(-0.18%)
Jun 21, 2004	43.90	43.90	43.41	43.86	1,592,900	-0.01(-0.02%)
Jun 18, 2004	43.75	43.87	43.40	43.87	1,688,600	+0.24(+0.55%)
Jun 17, 2004	42.79	43.66	42.79	43.63	2,421,700	+0.93(+2.18%)
Jun 16, 2004	42.10	42.85	42.02	42.70	1,994,600	+0.97(+2.32%)
Jun 15, 2004	41.30	41.83	41.02	41.73	2,185,800	+1.03(+2.53%)
Jun 14, 2004	41.40	41.44	40.60	40.70	1,917,400	-0.96(-2.30%)
Jun 10, 2004	40.90	41.66	40.62	41.66	1,487,400	+1.26(+3.12%)
Jun 09, 2004	40.74	40.75	39.80	40.40	2,563,600	-0.59(-1.44%)
Jun 08, 2004	41.45	41.89	40.91	40.99	1,767,600	-0.43(-1.04%)
Jun 07, 2004	41.09	41.49	40.68	41.42	1,474,800	+0.33(+0.80%)
Jun 04, 2004	41.22	41.22	40.33	41.09	1,710,200	+0.01(+0.02%)
Jun 03, 2004	41.98	42.42	41.08	41.08	2,300,500	-0.58(-1.39%)
Jun 02, 2004	41.65	41.89	41.35	41.66	2,436,900	+0.56(+1.36%)

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.