Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	13.03	13.45	12.88	13.41	5,037,552	-0.25(-1.86%)
Jun 29, 2005	13.92	13.93	13.67	13.67	1,355,514	-0.25(-1.77%)
Jun 28, 2005	13.76	13.91	13.70	13.91	1,424,715	+0.21(+1.53%)
Jun 27, 2005	13.69	13.73	13.64	13.70	755,608	+0.05(+0.39%)
Jun 24, 2005	13.65	13.77	13.63	13.65	1,255,123	+0.03(+0.24%)
Jun 23, 2005	13.76	13.81	13.61	13.62	1,251,468	-0.16(-1.13%)
Jun 22, 2005	13.75	13.88	13.74	13.77	982,217	+0.05(+0.39%)
Jun 21, 2005	13.78	13.82	13.68	13.72	1,768,040	-0.03(-0.21%)
Jun 20, 2005	13.69	13.79	13.67	13.75	841,135	-0.02(-0.15%)
Jun 17, 2005	13.79	13.79	13.71	13.77	1,454,442	+0.06(+0.45%)
Jun 16, 2005	13.67	13.73	13.63	13.71	1,214,431	+0.02(+0.18%)
Jun 15, 2005	13.53	13.68	13.42	13.68	1,468,088	+0.20(+1.49%)
Jun 14, 2005	13.52	13.57	13.47	13.48	937,383	-0.06(-0.45%)
Jun 13, 2005	13.54	13.60	13.49	13.54	2,825,064	+0.00(+0.00%)
Jun 10, 2005	13.85	13.85	13.49	13.54	3,923,267	+0.11(+0.82%)
Jun 09, 2005	13.41	13.55	13.34	13.43	1,379,637	-0.05(-0.40%)
Jun 08, 2005	13.75	13.76	13.48	13.49	2,001,716	-0.26(-1.91%)
Jun 07, 2005	13.79	13.88	13.68	13.75	1,115,259	-0.04(-0.30%)
Jun 06, 2005	13.70	13.83	13.68	13.79	699,808	+0.07(+0.51%)
Jun 03, 2005	13.85	13.91	13.71	13.72	1,320,670	-0.17(-1.21%)
Jun 02, 2005	13.93	13.93	13.79	13.89	882,314	-0.05(-0.38%)
Jun 01, 2005	13.91	14.07	13.86	13.94	1,441,041	+0.05(+0.38%)
May 31, 2005	13.98	14.04	13.89	13.89	1,024,615	-0.13(-0.91%)
May 27, 2005	14.08	14.08	13.92	14.02	1,099,421	-0.06(-0.44%)
May 26, 2005	14.03	14.15	14.00	14.08	1,017,305	+0.09(+0.64%)
May 25, 2005	14.07	14.11	13.91	13.99	1,785,097	-0.09(-0.61%)
May 24, 2005	14.08	14.15	14.01	14.07	985,629	-0.08(-0.55%)
May 23, 2005	14.26	14.26	14.05	14.15	919,595	-0.11(-0.75%)
May 20, 2005	14.41	14.41	14.16	14.26	1,497,084	-0.11(-0.80%)
May 19, 2005	14.36	14.47	14.31	14.37	1,128,417	+0.02(+0.11%)
May 18, 2005	14.38	14.49	14.23	14.36	1,171,059	+0.03(+0.23%)
May 17, 2005	14.20	14.36	13.97	14.32	2,164,242	+0.09(+0.61%)
May 16, 2005	13.91	14.28	13.88	14.24	1,757,563	+0.46(+3.37%)
May 13, 2005	13.91	13.91	13.75	13.77	1,532,659	-0.12(-0.89%)
May 12, 2005	13.90	13.95	13.84	13.90	1,313,116	-0.02(-0.15%)
May 11, 2005	14.02	14.04	13.87	13.92	1,503,175	-0.15(-1.05%)
May 10, 2005	14.11	14.13	14.04	14.06	1,514,140	-0.08(-0.55%)
May 09, 2005	13.87	14.16	13.87	14.14	1,083,583	+0.15(+1.06%)
May 06, 2005	14.08	14.11	13.95	13.99	1,364,529	-0.08(-0.58%)
May 05, 2005	14.21	14.28	13.97	14.08	1,287,044	-0.23(-1.58%)
May 04, 2005	14.20	14.35	14.12	14.30	1,209,071	+0.07(+0.49%)
May 03, 2005	14.18	14.35	14.15	14.23	951,759	-0.05(-0.32%)
May 02, 2005	14.20	14.36	14.20	14.28	919,352	+0.08(+0.58%)
Apr 29, 2005	14.24	14.24	14.08	14.20	1,188,115	+0.08(+0.55%)
Apr 28, 2005	14.03	14.18	14.02	14.12	1,433,487	+0.00(+0.03%)
Apr 27, 2005	14.08	14.16	13.76	14.11	1,536,801	-0.11(-0.75%)
Apr 26, 2005	14.28	14.36	14.21	14.22	1,030,463	-0.11(-0.80%)
Apr 25, 2005	14.22	14.38	14.21	14.34	958,338	+0.11(+0.75%)
Apr 22, 2005	14.28	14.38	14.15	14.23	1,489,774	-0.05(-0.37%)
Apr 21, 2005	14.14	14.30	14.05	14.28	1,230,757	+0.24(+1.69%)
Apr 20, 2005	14.20	14.20	13.99	14.04	1,027,783	-0.13(-0.90%)
Apr 19, 2005	14.19	14.27	14.13	14.17	1,023,641	-0.02(-0.12%)
Apr 18, 2005	14.04	14.25	14.04	14.19	1,316,527	+0.11(+0.82%)
Apr 15, 2005	14.13	14.24	14.04	14.07	2,017,798	-0.08(-0.58%)
Apr 14, 2005	14.16	14.23	14.09	14.15	1,232,950	+0.03(+0.23%)
Apr 13, 2005	14.32	14.36	14.11	14.12	1,105,025	-0.20(-1.38%)
Apr 12, 2005	14.27	14.40	14.24	14.32	1,268,525	+0.06(+0.40%)
Apr 11, 2005	14.28	14.32	14.24	14.26	966,379	+0.00(+0.03%)
Apr 08, 2005	14.22	14.29	14.20	14.26	1,115,259	+0.04(+0.26%)
Apr 07, 2005	14.09	14.29	14.08	14.22	1,198,837	+0.13(+0.93%)
Apr 06, 2005	14.18	14.19	14.05	14.09	919,839	-0.06(-0.43%)
Apr 05, 2005	14.16	14.18	14.06	14.15	836,749	+0.03(+0.23%)
Apr 04, 2005	14.08	14.16	14.05	14.12	1,044,596	+0.07(+0.47%)
Apr 01, 2005	14.14	14.21	13.95	14.05	1,112,579	-0.08(-0.55%)
Mar 31, 2005	14.24	14.29	14.06	14.13	2,155,713	-0.09(-0.66%)
Mar 30, 2005	14.36	14.41	14.22	14.22	2,338,706	-0.12(-0.83%)
Mar 29, 2005	14.31	14.40	14.28	14.34	1,953,958	+0.04(+0.26%)
Mar 28, 2005	14.36	14.40	14.30	14.31	2,098,452	-0.05(-0.34%)
Mar 24, 2005	14.36	14.52	14.32	14.36	1,710,535	-0.01(-0.09%)
Mar 23, 2005	14.20	14.47	14.06	14.37	3,182,766	+0.33(+2.34%)
Mar 22, 2005	14.36	14.75	13.58	14.04	5,493,938	-1.05(-6.94%)
Mar 21, 2005	15.10	15.12	15.01	15.09	963,699	+0.00(+0.03%)
Mar 18, 2005	15.25	15.25	15.05	15.08	1,990,264	-0.12(-0.78%)
Mar 17, 2005	15.29	15.29	15.07	15.20	903,757	-0.09(-0.56%)
Mar 16, 2005	15.39	15.49	15.27	15.29	613,794	-0.15(-0.96%)
Mar 15, 2005	15.58	15.60	15.33	15.44	782,168	-0.08(-0.53%)
Mar 14, 2005	15.42	15.52	15.35	15.52	973,689	+0.07(+0.42%)
Mar 11, 2005	15.62	15.75	15.35	15.45	870,375	-0.14(-0.89%)
Mar 10, 2005	15.60	15.62	15.49	15.59	848,201	-0.02(-0.11%)
Mar 09, 2005	15.66	15.68	15.52	15.61	516,815	-0.07(-0.47%)
Mar 08, 2005	15.64	15.71	15.61	15.68	491,474	+0.09(+0.61%)
Mar 07, 2005	15.67	15.67	15.54	15.59	592,839	-0.11(-0.71%)
Mar 04, 2005	15.55	15.70	15.50	15.70	851,612	+0.17(+1.11%)
Mar 03, 2005	15.63	15.64	15.49	15.53	606,728	-0.09(-0.55%)
Mar 02, 2005	15.55	15.69	15.47	15.61	715,159	+0.02(+0.16%)
Mar 01, 2005	15.57	15.60	15.56	15.59	748,054	-0.00(-0.03%)
Feb 28, 2005	15.48	15.60	15.48	15.59	672,031	-0.00(-0.03%)
Feb 25, 2005	15.50	15.60	15.45	15.60	992,939	+0.04(+0.26%)
Feb 24, 2005	15.46	15.59	15.35	15.55	883,045	+0.11(+0.74%)
Feb 23, 2005	15.35	15.50	15.29	15.44	928,367	+0.15(+0.99%)
Feb 22, 2005	15.42	15.48	15.29	15.29	755,608	-0.23(-1.51%)
Feb 18, 2005	15.43	15.57	15.40	15.52	931,779	+0.07(+0.43%)
Feb 17, 2005	15.62	15.64	15.45	15.46	1,121,351	-0.18(-1.13%)
Feb 16, 2005	15.69	15.71	15.55	15.63	816,768	-0.06(-0.37%)
Feb 15, 2005	15.53	15.74	15.50	15.69	757,557	+0.10(+0.66%)
Feb 14, 2005	15.41	15.64	15.35	15.59	740,744	+0.19(+1.23%)
Feb 11, 2005	15.35	15.56	15.30	15.40	955,170	+0.08(+0.51%)
Feb 10, 2005	15.28	15.41	15.27	15.32	656,436	+0.02(+0.16%)
Feb 09, 2005	15.48	15.49	15.24	15.30	829,926	-0.23(-1.51%)
Feb 08, 2005	15.60	15.63	15.35	15.53	948,104	-0.02(-0.11%)
Feb 07, 2005	15.53	15.61	15.50	15.55	838,698	+0.01(+0.08%)
Feb 04, 2005	15.47	15.54	15.41	15.53	764,624	+0.12(+0.75%)
Feb 03, 2005	15.57	15.59	15.36	15.42	827,489	-0.10(-0.66%)
Feb 02, 2005	15.25	15.52	15.25	15.52	1,297,765	+0.25(+1.67%)
Feb 01, 2005	15.20	15.32	15.10	15.27	1,439,091	+0.01(+0.08%)
Jan 31, 2005	15.23	15.36	15.22	15.25	1,802,397	+0.03(+0.19%)
Jan 28, 2005	15.21	15.34	15.05	15.23	2,512,684	+0.06(+0.38%)
Jan 27, 2005	14.73	15.20	14.67	15.17	2,861,614	+0.39(+2.67%)
Jan 26, 2005	15.74	15.74	14.37	14.77	6,991,023	-0.96(-6.13%)
Jan 25, 2005	15.91	15.94	15.69	15.74	990,502	-0.20(-1.26%)
Jan 24, 2005	15.86	15.99	15.81	15.94	685,676	+0.00(+0.03%)
Jan 21, 2005	15.99	16.06	15.92	15.94	942,744	-0.09(-0.59%)
Jan 20, 2005	15.89	16.05	15.82	16.03	929,586	+0.16(+1.01%)
Jan 19, 2005	15.96	16.00	15.85	15.87	530,461	-0.08(-0.49%)
Jan 18, 2005	15.52	15.96	15.43	15.95	974,176	+0.34(+2.18%)
Jan 14, 2005	15.61	15.65	15.57	15.61	598,931	+0.00(+0.00%)
Jan 13, 2005	15.51	15.70	15.50	15.61	703,220	+0.06(+0.37%)
Jan 12, 2005	15.62	15.66	15.33	15.55	1,054,586	-0.12(-0.76%)
Jan 11, 2005	15.78	15.81	15.61	15.67	719,302	-0.15(-0.96%)
Jan 10, 2005	15.62	15.85	15.55	15.82	1,221,010	+0.20(+1.29%)
Jan 07, 2005	15.52	15.65	15.47	15.62	981,974	+0.14(+0.93%)
Jan 06, 2005	15.43	15.55	15.37	15.48	909,361	+0.08(+0.53%)
Jan 05, 2005	15.60	15.60	15.39	15.39	889,868	-0.20(-1.26%)
Jan 04, 2005	15.56	15.72	15.51	15.59	874,273	+0.01(+0.05%)
Jan 03, 2005	15.78	15.88	15.58	15.58	684,457	-0.26(-1.63%)
Dec 31, 2004	15.80	15.87	15.76	15.84	516,084	+0.02(+0.16%)
Dec 30, 2004	15.86	15.89	15.70	15.82	607,459	-0.01(-0.05%)
Dec 29, 2004	15.96	15.96	15.78	15.82	659,604	-0.16(-0.98%)
Dec 28, 2004	15.78	15.98	15.74	15.98	469,057	+0.20(+1.25%)
Dec 27, 2004	15.77	15.86	15.74	15.78	592,839	-0.02(-0.13%)
Dec 23, 2004	15.82	15.87	15.73	15.80	603,073	-0.05(-0.34%)
Dec 22, 2004	15.90	15.98	15.81	15.86	644,740	-0.03(-0.21%)
Dec 21, 2004	15.80	15.93	15.72	15.89	827,002	+0.16(+0.99%)
Dec 20, 2004	15.89	15.95	15.65	15.73	749,516	-0.11(-0.70%)
Dec 17, 2004	15.60	15.88	15.60	15.85	1,661,071	+0.21(+1.34%)
Dec 16, 2004	15.57	15.66	15.52	15.64	669,107	+0.00(+0.00%)
Dec 15, 2004	15.70	15.77	15.51	15.64	1,180,074	-0.02(-0.13%)
Dec 14, 2004	15.18	15.68	15.14	15.66	1,492,698	+0.47(+3.11%)
Dec 13, 2004	15.16	15.18	15.05	15.18	462,478	+0.02(+0.16%)
Dec 10, 2004	15.46	15.46	15.09	15.16	550,685	-0.02(-0.16%)
Dec 09, 2004	15.06	15.18	14.94	15.18	766,086	+0.03(+0.19%)
Dec 08, 2004	15.08	15.16	15.07	15.16	376,951	+0.07(+0.49%)
Dec 07, 2004	15.18	15.18	15.08	15.08	753,415	-0.05(-0.30%)
Dec 06, 2004	15.20	15.20	15.05	15.13	646,202	-0.05(-0.32%)
Dec 03, 2004	15.20	15.28	15.12	15.18	631,826	-0.07(-0.43%)
Dec 02, 2004	15.14	15.25	15.11	15.24	640,598	+0.06(+0.38%)
Dec 01, 2004	15.01	15.18	14.96	15.18	799,224	+0.23(+1.51%)
Nov 30, 2004	15.06	15.09	14.91	14.96	768,522	-0.14(-0.95%)
Nov 29, 2004	15.26	15.28	15.09	15.10	924,712	-0.19(-1.26%)
Nov 26, 2004	15.35	15.35	15.26	15.30	335,040	-0.05(-0.32%)
Nov 24, 2004	15.34	15.47	15.29	15.34	850,638	+0.09(+0.62%)
Nov 23, 2004	15.02	15.27	14.84	15.25	880,852	+0.23(+1.53%)
Nov 22, 2004	14.94	15.02	14.91	15.02	732,460	+0.12(+0.83%)
Nov 19, 2004	15.18	15.21	14.90	14.90	753,415	-0.32(-2.13%)
Nov 18, 2004	15.07	15.25	15.07	15.22	956,876	+0.07(+0.49%)
Nov 17, 2004	15.31	15.33	15.08	15.15	801,661	-0.16(-1.05%)
Nov 16, 2004	15.31	15.40	15.26	15.31	931,048	+0.04(+0.27%)
Nov 15, 2004	15.32	15.32	15.13	15.27	392,302	-0.05(-0.35%)
Nov 12, 2004	15.08	15.32	15.08	15.32	719,789	+0.26(+1.72%)
Nov 11, 2004	14.98	15.11	14.95	15.06	1,435,680	+0.01(+0.08%)
Nov 10, 2004	15.23	15.25	15.04	15.05	1,169,109	-0.16(-1.03%)
Nov 09, 2004	15.27	15.33	15.17	15.21	683,483	-0.10(-0.67%)
Nov 08, 2004	15.38	15.38	15.29	15.31	832,850	-0.05(-0.29%)
Nov 05, 2004	15.30	15.46	15.29	15.35	1,143,768	+0.09(+0.62%)
Nov 04, 2004	15.06	15.26	14.98	15.26	1,215,650	+0.28(+1.84%)
Nov 03, 2004	14.90	15.07	14.89	14.98	915,453	+0.18(+1.25%)
Nov 02, 2004	14.58	14.93	14.57	14.80	1,231,488	+0.22(+1.49%)
Nov 01, 2004	14.54	14.67	14.53	14.58	570,909	+0.04(+0.28%)
Oct 29, 2004	14.37	14.64	14.37	14.54	1,026,565	+0.11(+0.74%)
Oct 28, 2004	14.06	14.52	14.06	14.43	910,823	+0.30(+2.09%)
Oct 27, 2004	14.14	14.18	14.00	14.14	992,208	-0.02(-0.14%)
Oct 26, 2004	14.19	14.19	14.08	14.16	1,096,497	-0.03(-0.23%)
Oct 25, 2004	14.34	14.35	14.10	14.19	973,933	-0.18(-1.23%)
Oct 22, 2004	14.56	14.57	14.34	14.37	657,411	-0.16(-1.07%)
Oct 21, 2004	14.51	14.61	14.42	14.52	1,009,995	-0.01(-0.06%)
Oct 20, 2004	14.49	14.62	14.45	14.53	605,753	+0.05(+0.34%)
Oct 19, 2004	14.51	14.66	14.48	14.48	655,705	-0.03(-0.20%)
Oct 18, 2004	14.46	14.52	14.34	14.51	566,767	+0.07(+0.48%)
Oct 15, 2004	14.45	14.54	14.38	14.44	1,211,751	+0.01(+0.09%)
Oct 14, 2004	14.23	14.49	14.21	14.43	905,706	+0.21(+1.44%)
Oct 13, 2004	14.34	14.36	14.14	14.22	700,539	-0.12(-0.83%)
Oct 12, 2004	14.26	14.36	14.22	14.34	813,844	+0.02(+0.17%)
Oct 11, 2004	14.12	14.34	14.12	14.32	640,354	+0.23(+1.60%)
Oct 08, 2004	14.08	14.17	14.07	14.09	868,913	+0.01(+0.09%)
Oct 07, 2004	14.12	14.22	14.06	14.08	503,657	-0.09(-0.67%)
Oct 06, 2004	14.32	14.32	14.09	14.18	644,253	-0.14(-0.95%)
Oct 05, 2004	14.24	14.35	14.24	14.31	648,639	+0.07(+0.46%)
Oct 04, 2004	14.30	14.36	14.24	14.24	894,985	-0.03(-0.20%)
Oct 01, 2004	14.13	14.36	14.08	14.27	709,068	+0.18(+1.28%)
Sep 30, 2004	13.60	14.13	13.60	14.09	1,544,355	+0.49(+3.62%)
Sep 29, 2004	13.90	14.05	13.57	13.60	1,441,041	-0.34(-2.41%)
Sep 28, 2004	13.67	13.98	13.63	13.94	678,122	+0.34(+2.47%)
Sep 27, 2004	13.69	13.79	13.60	13.60	919,108	-0.24(-1.72%)
Sep 24, 2004	13.85	13.89	13.82	13.84	431,045	-0.03(-0.24%)
Sep 23, 2004	13.94	13.95	13.80	13.87	531,923	-0.05(-0.38%)
Sep 22, 2004	14.11	14.11	13.91	13.92	475,392	-0.19(-1.37%)
Sep 21, 2004	14.18	14.18	14.06	14.12	450,294	-0.06(-0.43%)
Sep 20, 2004	14.39	14.39	14.16	14.18	622,079	-0.22(-1.51%)
Sep 17, 2004	14.26	14.40	14.21	14.40	893,279	+0.18(+1.30%)
Sep 16, 2004	14.19	14.24	14.19	14.21	586,260	+0.02(+0.17%)
Sep 15, 2004	14.20	14.24	14.14	14.19	782,411	-0.02(-0.14%)
Sep 14, 2004	14.20	14.24	14.17	14.21	877,197	+0.05(+0.35%)
Sep 13, 2004	14.11	14.18	14.10	14.16	928,611	+0.04(+0.29%)
Sep 10, 2004	14.09	14.15	13.97	14.12	882,071	+0.05(+0.35%)
Sep 09, 2004	14.05	14.13	13.98	14.07	1,017,305	+0.02(+0.12%)
Sep 08, 2004	14.27	14.27	14.00	14.05	1,029,245	-0.19(-1.33%)
Sep 07, 2004	14.08	14.24	14.08	14.24	947,617	+0.25(+1.82%)
Sep 03, 2004	13.99	14.06	13.92	13.99	848,445	+0.00(+0.00%)
Sep 02, 2004	13.92	14.03	13.90	13.99	703,463	+0.08(+0.56%)
Sep 01, 2004	13.79	13.95	13.79	13.91	813,357	+0.14(+1.01%)
Aug 31, 2004	13.70	13.82	13.70	13.77	885,482	+0.08(+0.60%)
Aug 30, 2004	13.79	13.82	13.66	13.69	946,642	-0.05(-0.39%)
Aug 27, 2004	13.83	13.85	13.73	13.74	707,118	-0.04(-0.27%)
Aug 26, 2004	13.84	13.85	13.77	13.78	581,630	-0.07(-0.47%)
Aug 25, 2004	13.85	13.86	13.79	13.84	984,654	+0.02(+0.12%)
Aug 24, 2004	13.88	13.88	13.76	13.83	1,149,860	+0.03(+0.24%)
Aug 23, 2004	13.95	13.97	13.62	13.79	2,118,432	+0.37(+2.78%)
Aug 20, 2004	13.40	13.46	13.37	13.42	675,929	+0.06(+0.43%)
Aug 19, 2004	13.41	13.42	13.32	13.36	1,106,731	-0.05(-0.34%)
Aug 18, 2004	13.35	13.41	13.34	13.41	1,153,758	+0.05(+0.40%)
Aug 17, 2004	13.43	13.43	13.32	13.35	1,022,179	-0.00(-0.03%)
Aug 16, 2004	13.30	13.37	13.20	13.36	1,727,105	+0.12(+0.93%)
Aug 13, 2004	13.35	13.38	13.23	13.24	1,473,936	-0.14(-1.04%)
Aug 12, 2004	13.42	13.42	13.32	13.37	935,921	-0.04(-0.31%)
Aug 11, 2004	13.45	13.46	13.31	13.42	1,282,414	-0.04(-0.27%)
Aug 10, 2004	13.46	13.48	13.29	13.45	1,693,966	+0.01(+0.06%)
Aug 09, 2004	13.48	13.54	13.33	13.44	1,739,775	-0.11(-0.82%)
Aug 06, 2004	13.63	13.71	13.55	13.56	1,437,386	-0.21(-1.55%)
Aug 05, 2004	14.01	14.01	13.72	13.77	1,228,564	-0.25(-1.79%)
Aug 04, 2004	14.16	14.16	13.97	14.02	2,050,693	-0.21(-1.44%)
Aug 03, 2004	14.22	14.29	13.95	14.22	2,720,531	-0.39(-2.70%)
Aug 02, 2004	14.68	14.71	14.56	14.62	1,259,022	-0.06(-0.42%)
Jul 30, 2004	14.54	14.68	14.46	14.68	942,500	+0.14(+0.99%)
Jul 29, 2004	14.31	14.54	14.31	14.54	1,635,973	+0.22(+1.55%)
Jul 28, 2004	14.50	14.50	14.20	14.31	1,266,332	-0.21(-1.41%)
Jul 27, 2004	14.61	14.63	14.47	14.52	1,364,773	-0.01(-0.06%)
Jul 26, 2004	14.65	14.69	14.50	14.53	1,316,040	-0.14(-0.98%)
Jul 23, 2004	14.69	14.73	14.63	14.67	1,025,103	-0.05(-0.31%)
Jul 22, 2004	14.73	14.75	14.62	14.72	2,279,252	-0.02(-0.11%)
Jul 21, 2004	14.79	14.82	14.70	14.73	1,465,651	-0.07(-0.47%)
Jul 20, 2004	14.80	14.80	14.72	14.80	1,366,722	+0.11(+0.73%)
Jul 19, 2004	14.67	14.74	14.63	14.70	796,300	+0.04(+0.25%)
Jul 16, 2004	14.68	14.71	14.59	14.66	927,880	+0.04(+0.25%)
Jul 15, 2004	14.53	14.63	14.52	14.62	753,902	+0.07(+0.51%)
Jul 14, 2004	14.36	14.67	14.36	14.55	951,515	+0.14(+0.94%)
Jul 13, 2004	14.40	14.41	14.35	14.41	634,506	-0.02(-0.17%)
Jul 12, 2004	14.41	14.45	14.36	14.44	608,434	+0.02(+0.17%)
Jul 09, 2004	14.33	14.43	14.30	14.41	1,076,029	+0.09(+0.60%)
Jul 08, 2004	14.20	14.38	14.19	14.33	902,295	+0.13(+0.90%)
Jul 07, 2004	14.08	14.23	14.02	14.20	912,529	+0.09(+0.67%)
Jul 06, 2004	14.04	14.15	14.01	14.11	1,106,000	+0.06(+0.44%)
Jul 02, 2004	14.05	14.08	13.96	14.04	618,911	-0.04(-0.26%)

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.