Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	34.65	34.65	33.95	34.38	661,704	-0.27(-0.79%)
Jul 28, 2005	34.08	34.65	33.96	34.65	905,446	+0.48(+1.41%)
Jul 27, 2005	33.62	34.21	33.62	34.17	862,760	+0.47(+1.41%)
Jul 26, 2005	33.92	34.23	33.59	33.69	750,692	-0.22(-0.66%)
Jul 25, 2005	34.23	34.23	33.69	33.92	558,256	-0.47(-1.36%)
Jul 22, 2005	33.76	34.61	33.66	34.39	1,714,676	+0.78(+2.33%)
Jul 21, 2005	33.75	34.23	33.39	33.60	1,100,245	-0.13(-0.38%)
Jul 20, 2005	34.31	34.31	33.32	33.73	2,087,867	-0.81(-2.33%)
Jul 19, 2005	31.93	34.54	31.93	34.54	4,320,060	+4.05(+13.28%)
Jul 18, 2005	30.76	30.83	30.42	30.49	386,817	-0.27(-0.89%)
Jul 15, 2005	30.37	30.76	30.26	30.76	447,439	+0.21(+0.68%)
Jul 14, 2005	30.63	30.75	30.20	30.55	596,076	-0.06(-0.21%)
Jul 13, 2005	30.89	31.29	30.57	30.62	879,445	-0.08(-0.26%)
Jul 12, 2005	30.34	30.83	30.18	30.70	527,111	+0.35(+1.16%)
Jul 11, 2005	30.18	30.56	30.12	30.34	428,947	+0.06(+0.19%)
Jul 08, 2005	30.01	30.45	29.70	30.29	486,371	+0.28(+0.93%)
Jul 07, 2005	30.00	30.03	29.62	30.01	672,411	+0.01(+0.05%)
Jul 06, 2005	30.01	30.36	29.84	29.99	868,183	+0.19(+0.65%)
Jul 05, 2005	29.37	29.94	29.09	29.80	910,730	+0.39(+1.32%)
Jul 01, 2005	28.75	29.42	28.73	29.41	1,213,287	+0.80(+2.79%)
Jun 30, 2005	28.50	28.90	28.37	28.61	703,834	+0.12(+0.43%)
Jun 29, 2005	28.33	28.77	28.24	28.49	765,708	+0.16(+0.56%)
Jun 28, 2005	28.12	28.39	28.11	28.33	1,490,539	+0.21(+0.74%)
Jun 27, 2005	28.41	28.45	27.97	28.12	532,395	-0.41(-1.44%)
Jun 24, 2005	28.65	28.73	28.31	28.53	1,087,454	-0.11(-0.38%)
Jun 23, 2005	28.93	28.96	28.48	28.64	1,048,382	-0.49(-1.68%)
Jun 22, 2005	29.42	29.56	29.03	29.13	627,778	-0.29(-0.98%)
Jun 21, 2005	29.28	29.48	29.13	29.42	591,766	+0.14(+0.49%)
Jun 20, 2005	29.16	29.39	29.06	29.27	540,042	-0.12(-0.42%)
Jun 17, 2005	29.40	29.51	29.08	29.39	1,094,267	-0.14(-0.46%)
Jun 16, 2005	29.39	29.68	29.18	29.53	394,603	+0.26(+0.88%)
Jun 15, 2005	29.72	29.81	28.91	29.27	812,983	-0.29(-1.00%)
Jun 14, 2005	29.84	29.85	29.41	29.57	1,203,554	-0.32(-1.08%)
Jun 13, 2005	29.97	30.15	29.67	29.89	957,170	-0.12(-0.41%)
Jun 10, 2005	30.07	30.18	29.85	30.01	491,933	-0.06(-0.19%)
Jun 09, 2005	29.46	30.07	29.38	30.07	691,320	+0.61(+2.08%)
Jun 08, 2005	29.67	29.67	29.25	29.46	1,069,934	-0.27(-0.90%)
Jun 07, 2005	29.64	30.00	29.64	29.72	961,342	+0.09(+0.29%)
Jun 06, 2005	29.42	29.78	29.39	29.64	1,084,812	+0.17(+0.56%)
Jun 03, 2005	29.43	29.88	29.42	29.47	1,765,982	+0.06(+0.22%)
Jun 02, 2005	28.25	29.49	28.12	29.41	1,467,179	+1.15(+4.07%)
Jun 01, 2005	28.50	28.64	28.05	28.26	1,574,103	-0.39(-1.36%)
May 31, 2005	29.31	29.46	28.65	28.65	1,113,037	-0.84(-2.85%)
May 27, 2005	29.47	29.77	29.44	29.49	616,794	-0.12(-0.39%)
May 26, 2005	29.27	29.69	29.27	29.60	439,375	+0.31(+1.06%)
May 25, 2005	29.55	29.74	29.21	29.29	479,558	-0.48(-1.62%)
May 24, 2005	29.80	30.21	29.71	29.77	780,586	-0.21(-0.70%)
May 23, 2005	29.12	30.01	29.12	29.98	1,198,410	+0.92(+3.17%)
May 20, 2005	28.71	29.11	28.71	29.06	366,099	+0.00(+0.00%)
May 19, 2005	29.08	29.29	28.87	29.06	358,730	-0.02(-0.07%)
May 18, 2005	28.43	29.36	28.43	29.08	433,118	+0.70(+2.46%)
May 17, 2005	28.45	28.45	28.13	28.39	387,373	-0.06(-0.23%)
May 16, 2005	28.06	28.45	27.96	28.45	508,757	+0.29(+1.05%)
May 13, 2005	27.93	28.37	27.86	28.16	569,797	+0.08(+0.28%)
May 12, 2005	28.26	28.44	28.07	28.08	562,706	-0.01(-0.05%)
May 11, 2005	28.03	28.27	27.85	28.09	564,931	+0.19(+0.67%)
May 10, 2005	28.19	28.23	27.65	27.91	1,041,569	-0.47(-1.65%)
May 09, 2005	28.39	28.55	28.18	28.37	664,763	-0.02(-0.08%)
May 06, 2005	28.46	28.61	28.26	28.39	962,871	+0.22(+0.77%)
May 05, 2005	27.94	28.29	27.94	28.18	1,429,916	+0.19(+0.69%)
May 04, 2005	27.87	28.08	27.79	27.98	1,507,224	+0.16(+0.57%)
May 03, 2005	28.06	28.29	27.76	27.83	1,202,442	-0.35(-1.25%)
May 02, 2005	27.72	28.19	27.71	28.18	904,612	+0.45(+1.63%)
Apr 29, 2005	27.84	27.96	27.37	27.73	938,261	-0.10(-0.36%)
Apr 28, 2005	28.19	28.32	27.72	27.83	935,758	-0.53(-1.88%)
Apr 27, 2005	28.15	28.62	28.06	28.36	725,803	-0.01(-0.03%)
Apr 26, 2005	28.26	28.83	28.26	28.37	1,225,523	-0.10(-0.35%)
Apr 25, 2005	28.41	28.62	28.19	28.47	1,188,260	+0.18(+0.64%)
Apr 22, 2005	27.94	28.58	27.83	28.29	1,270,851	+0.05(+0.18%)
Apr 21, 2005	27.94	28.45	27.94	28.24	2,018,067	-0.29(-1.01%)
Apr 20, 2005	28.41	28.85	28.17	28.52	1,456,612	-0.32(-1.12%)
Apr 19, 2005	27.87	28.87	27.55	28.85	4,042,253	+0.84(+3.00%)
Apr 18, 2005	28.49	28.84	27.75	28.01	2,409,195	-0.74(-2.58%)
Apr 15, 2005	29.03	29.15	28.55	28.75	1,016,125	-0.47(-1.60%)
Apr 14, 2005	30.10	30.20	29.06	29.21	1,190,067	-0.42(-1.43%)
Apr 13, 2005	29.92	30.18	29.55	29.64	1,217,319	-0.38(-1.27%)
Apr 12, 2005	29.49	30.17	29.41	30.02	1,254,305	+0.49(+1.66%)
Apr 11, 2005	30.31	30.37	29.33	29.53	1,705,499	-0.91(-2.98%)
Apr 08, 2005	30.98	30.98	30.42	30.44	415,738	-0.47(-1.54%)
Apr 07, 2005	30.54	31.04	30.36	30.91	784,201	+0.47(+1.56%)
Apr 06, 2005	30.78	30.80	30.35	30.44	826,609	-0.06(-0.19%)
Apr 05, 2005	30.75	31.03	30.47	30.49	1,508,892	+0.04(+0.12%)
Apr 04, 2005	30.82	30.82	30.17	30.46	1,348,159	-0.33(-1.07%)
Apr 01, 2005	31.30	31.48	30.68	30.79	1,364,288	-0.51(-1.63%)
Mar 31, 2005	30.96	31.51	30.93	31.30	640,014	+0.26(+0.83%)
Mar 30, 2005	31.41	31.57	30.72	31.04	1,851,494	-0.37(-1.17%)
Mar 29, 2005	31.62	31.75	31.36	31.41	1,290,595	-0.17(-0.52%)
Mar 28, 2005	31.57	31.68	31.54	31.57	1,318,543	+0.04(+0.14%)
Mar 24, 2005	31.67	31.68	31.50	31.53	850,664	-0.09(-0.30%)
Mar 23, 2005	31.67	31.81	31.59	31.62	1,377,497	-0.06(-0.20%)
Mar 22, 2005	31.77	31.82	31.62	31.69	1,350,801	-0.15(-0.47%)
Mar 21, 2005	31.68	31.89	31.65	31.84	519,185	-0.01(-0.02%)
Mar 18, 2005	31.82	31.88	31.63	31.85	1,088,288	+0.14(+0.43%)
Mar 17, 2005	31.85	32.09	31.65	31.71	836,759	-0.11(-0.36%)
Mar 16, 2005	32.00	32.16	31.82	31.82	586,482	-0.19(-0.61%)
Mar 15, 2005	32.52	32.53	31.90	32.02	1,685,616	-0.33(-1.02%)
Mar 14, 2005	32.19	32.44	32.11	32.35	720,658	+0.16(+0.49%)
Mar 11, 2005	32.33	32.36	32.08	32.19	947,437	-0.10(-0.31%)
Mar 10, 2005	32.18	32.35	32.11	32.29	661,148	+0.12(+0.36%)
Mar 09, 2005	32.08	32.36	32.06	32.18	547,967	-0.17(-0.53%)
Mar 08, 2005	32.40	32.50	32.18	32.35	814,930	-0.07(-0.22%)
Mar 07, 2005	32.16	32.59	32.08	32.42	1,664,620	+0.32(+0.99%)
Mar 04, 2005	32.36	32.77	32.01	32.11	2,528,354	-0.04(-0.13%)
Mar 03, 2005	32.26	32.26	31.83	32.15	1,083,421	-0.06(-0.18%)
Mar 02, 2005	31.64	32.26	31.56	32.21	1,275,300	+0.35(+1.11%)
Mar 01, 2005	31.59	31.89	31.57	31.85	1,426,579	+0.42(+1.35%)
Feb 28, 2005	31.82	32.00	31.31	31.43	2,081,054	-0.53(-1.67%)
Feb 25, 2005	31.84	32.08	31.64	31.96	657,255	+0.27(+0.84%)
Feb 24, 2005	31.50	31.79	31.01	31.70	669,908	+0.09(+0.30%)
Feb 23, 2005	30.98	31.90	30.98	31.60	1,275,857	+0.10(+0.32%)
Feb 22, 2005	31.14	31.83	31.08	31.50	1,124,856	+0.22(+0.69%)
Feb 18, 2005	31.64	31.64	31.23	31.29	1,391,401	-0.35(-1.11%)
Feb 17, 2005	32.15	32.15	31.52	31.64	1,722,323	-0.62(-1.92%)
Feb 16, 2005	31.90	32.26	31.87	32.26	760,286	+0.35(+1.08%)
Feb 15, 2005	31.80	31.96	31.65	31.91	873,328	+0.15(+0.48%)
Feb 14, 2005	32.15	32.15	31.46	31.76	1,203,554	-0.36(-1.12%)
Feb 11, 2005	31.63	32.16	31.63	32.12	883,478	+0.50(+1.59%)
Feb 10, 2005	31.67	31.79	31.36	31.62	906,420	-0.06(-0.18%)
Feb 09, 2005	32.29	32.34	31.64	31.67	985,257	-0.62(-1.92%)
Feb 08, 2005	32.18	32.40	32.13	32.29	1,319,238	+0.14(+0.45%)
Feb 07, 2005	32.18	32.25	31.75	32.15	1,091,903	-0.09(-0.29%)
Feb 04, 2005	31.54	32.26	31.54	32.24	1,780,582	+0.70(+2.21%)
Feb 03, 2005	31.97	31.97	31.29	31.54	2,015,703	-0.53(-1.66%)
Feb 02, 2005	32.00	32.60	31.82	32.08	4,226,067	+0.89(+2.86%)
Feb 01, 2005	30.93	32.22	30.03	31.18	11,738,412	-3.80(-10.87%)
Jan 31, 2005	34.80	35.15	34.66	34.99	837,454	+0.34(+0.98%)
Jan 28, 2005	34.16	35.01	34.13	34.65	1,418,375	+0.70(+2.08%)
Jan 27, 2005	33.82	34.09	33.66	33.95	607,617	+0.09(+0.28%)
Jan 26, 2005	33.44	33.90	33.28	33.85	855,530	+0.57(+1.71%)
Jan 25, 2005	33.21	33.52	33.08	33.28	481,922	+0.08(+0.24%)
Jan 24, 2005	32.94	33.33	32.94	33.21	754,724	+0.19(+0.57%)
Jan 21, 2005	33.34	33.48	32.96	33.02	880,280	-0.35(-1.06%)
Jan 20, 2005	33.58	33.58	33.20	33.37	604,141	-0.21(-0.62%)
Jan 19, 2005	34.27	34.28	33.52	33.58	958,422	-0.80(-2.32%)
Jan 18, 2005	33.89	34.48	33.54	34.38	770,714	+0.50(+1.46%)
Jan 14, 2005	33.49	33.90	33.49	33.88	535,592	+0.39(+1.16%)
Jan 13, 2005	33.44	33.67	33.44	33.49	871,798	+0.07(+0.22%)
Jan 12, 2005	33.26	33.53	32.82	33.42	582,867	+0.24(+0.72%)
Jan 11, 2005	33.51	33.59	33.12	33.18	479,836	-0.42(-1.24%)
Jan 10, 2005	34.06	34.09	33.39	33.60	799,635	-0.40(-1.16%)
Jan 07, 2005	34.05	34.23	33.85	34.00	797,549	+0.48(+1.44%)
Jan 06, 2005	33.23	33.72	33.15	33.51	650,998	+0.14(+0.43%)
Jan 05, 2005	33.80	33.85	33.31	33.37	502,222	-0.33(-0.98%)
Jan 04, 2005	34.13	34.31	33.46	33.70	570,353	-0.43(-1.26%)
Jan 03, 2005	34.81	35.03	34.03	34.13	549,358	-0.60(-1.74%)
Dec 31, 2004	34.85	34.87	34.52	34.74	280,032	-0.11(-0.31%)
Dec 30, 2004	34.96	34.99	34.75	34.85	389,319	-0.01(-0.04%)
Dec 29, 2004	34.40	34.86	34.28	34.86	321,606	+0.28(+0.81%)
Dec 28, 2004	34.45	34.67	34.03	34.58	909,062	+0.14(+0.40%)
Dec 27, 2004	34.69	34.70	34.17	34.44	461,344	-0.07(-0.21%)
Dec 23, 2004	34.67	35.16	34.49	34.51	857,477	+0.19(+0.57%)
Dec 22, 2004	33.80	34.41	33.80	34.32	1,011,814	+0.41(+1.21%)
Dec 21, 2004	33.23	34.06	33.23	33.91	1,001,525	+0.75(+2.26%)
Dec 20, 2004	33.55	33.63	33.07	33.16	1,083,421	-0.35(-1.05%)
Dec 17, 2004	33.98	33.98	33.39	33.51	1,108,171	-0.50(-1.48%)
Dec 16, 2004	34.64	34.64	33.92	34.02	980,808	-0.62(-1.79%)
Dec 15, 2004	35.42	35.43	34.19	34.64	1,605,249	-0.96(-2.69%)
Dec 14, 2004	34.70	35.79	34.70	35.59	1,286,563	+0.97(+2.80%)
Dec 13, 2004	34.52	34.84	34.32	34.62	604,141	+0.35(+1.01%)
Dec 10, 2004	34.56	34.56	33.75	34.28	677,833	+0.33(+0.97%)
Dec 09, 2004	33.80	34.12	33.66	33.95	539,903	+0.04(+0.11%)
Dec 08, 2004	33.21	33.98	33.21	33.91	882,365	+0.73(+2.19%)
Dec 07, 2004	33.34	33.69	33.15	33.18	422,829	-0.23(-0.69%)
Dec 06, 2004	33.64	33.74	33.33	33.41	578,418	-0.22(-0.66%)
Dec 03, 2004	34.08	34.08	33.45	33.64	1,575,077	-0.43(-1.27%)
Dec 02, 2004	34.12	34.41	33.97	34.07	1,653,358	-0.09(-0.27%)
Dec 01, 2004	34.58	34.58	33.59	34.16	2,396,681	-0.63(-1.80%)
Nov 30, 2004	35.56	35.82	34.55	34.79	1,538,230	-0.94(-2.62%)
Nov 29, 2004	35.64	35.92	35.17	35.72	588,012	+0.17(+0.47%)
Nov 26, 2004	35.67	35.73	35.51	35.56	72,580	-0.12(-0.34%)
Nov 24, 2004	35.29	35.75	35.29	35.68	456,477	+0.39(+1.10%)
Nov 23, 2004	35.28	35.45	34.88	35.29	635,008	+0.34(+0.97%)
Nov 22, 2004	34.59	34.96	34.54	34.95	1,025,579	+0.35(+1.02%)
Nov 19, 2004	34.57	34.70	34.41	34.60	741,376	+0.03(+0.08%)
Nov 18, 2004	35.20	35.20	34.41	34.57	1,208,560	-0.67(-1.90%)
Nov 17, 2004	35.20	35.70	35.17	35.24	484,147	+0.06(+0.16%)
Nov 16, 2004	35.60	35.60	35.05	35.18	566,043	-0.40(-1.13%)
Nov 15, 2004	35.67	35.92	35.40	35.59	799,635	-0.09(-0.24%)
Nov 12, 2004	35.13	35.67	34.95	35.67	528,362	+0.44(+1.25%)
Nov 11, 2004	35.38	35.67	35.18	35.23	758,478	-0.14(-0.41%)
Nov 10, 2004	34.56	35.50	34.52	35.38	1,087,871	+1.00(+2.91%)
Nov 09, 2004	34.63	34.63	34.15	34.38	736,648	-0.14(-0.40%)
Nov 08, 2004	34.67	34.74	34.31	34.51	493,880	-0.14(-0.39%)
Nov 05, 2004	34.31	34.92	34.10	34.65	1,789,203	+0.70(+2.05%)
Nov 04, 2004	33.30	33.98	33.05	33.95	832,727	+0.62(+1.86%)
Nov 03, 2004	33.80	33.83	33.08	33.34	717,600	+0.04(+0.11%)
Nov 02, 2004	33.37	34.05	33.24	33.30	826,331	-0.08(-0.24%)
Nov 01, 2004	32.67	33.46	32.49	33.38	1,415,316	+0.83(+2.56%)
Oct 29, 2004	32.94	32.95	32.21	32.54	1,011,536	-0.36(-1.09%)
Oct 28, 2004	33.27	33.30	32.77	32.90	594,825	-0.37(-1.10%)
Oct 27, 2004	32.54	33.28	32.44	33.27	1,126,803	+0.74(+2.28%)
Oct 26, 2004	32.58	32.65	32.17	32.53	888,066	+0.01(+0.02%)
Oct 25, 2004	32.15	32.64	31.86	32.52	679,641	+0.28(+0.87%)
Oct 22, 2004	32.22	32.71	32.09	32.24	1,391,679	-0.08(-0.24%)
Oct 21, 2004	31.43	32.34	31.37	32.32	1,757,223	+1.07(+3.43%)
Oct 20, 2004	31.23	31.54	31.06	31.25	2,247,488	+0.00(+0.00%)
Oct 19, 2004	31.36	31.88	31.23	31.25	3,878,321	+1.05(+3.48%)
Oct 18, 2004	30.12	30.28	29.61	30.20	2,222,043	+0.00(+0.00%)
Oct 15, 2004	30.39	30.60	30.17	30.20	1,033,227	-0.12(-0.38%)
Oct 14, 2004	30.55	31.06	30.28	30.31	986,786	-0.17(-0.54%)
Oct 13, 2004	31.21	31.23	30.35	30.48	1,171,852	-0.58(-1.88%)
Oct 12, 2004	31.00	31.38	31.00	31.06	1,042,682	-0.19(-0.60%)
Oct 11, 2004	31.79	31.82	31.00	31.25	1,346,351	-0.57(-1.79%)
Oct 08, 2004	32.72	32.73	31.64	31.82	1,254,861	-0.95(-2.90%)
Oct 07, 2004	32.42	32.87	32.34	32.77	604,836	+0.35(+1.06%)
Oct 06, 2004	32.90	32.94	32.15	32.42	2,048,378	-0.37(-1.12%)
Oct 05, 2004	32.94	33.11	32.67	32.79	574,942	-0.23(-0.70%)
Oct 04, 2004	33.37	33.37	32.87	33.02	464,681	-0.29(-0.89%)
Oct 01, 2004	32.11	33.43	31.86	33.31	1,479,693	+1.32(+4.11%)
Sep 30, 2004	31.97	32.12	31.76	32.00	807,838	-0.01(-0.02%)
Sep 29, 2004	32.15	32.20	31.86	32.00	1,541,845	-0.32(-1.00%)
Sep 28, 2004	32.18	32.54	32.16	32.33	502,222	+0.22(+0.67%)
Sep 27, 2004	32.34	32.42	32.00	32.11	406,144	-0.41(-1.26%)
Sep 24, 2004	31.72	32.57	31.70	32.52	826,609	+0.88(+2.77%)
Sep 23, 2004	32.00	32.18	31.64	31.64	466,488	-0.43(-1.35%)
Sep 22, 2004	32.46	32.56	32.07	32.08	598,996	-0.39(-1.20%)
Sep 21, 2004	32.08	32.48	32.00	32.46	434,508	+0.45(+1.42%)
Sep 20, 2004	32.29	32.29	31.79	32.01	334,119	-0.35(-1.09%)
Sep 17, 2004	32.54	32.67	32.26	32.36	397,801	-0.14(-0.42%)
Sep 16, 2004	32.37	32.76	32.36	32.50	485,259	+0.13(+0.40%)
Sep 15, 2004	32.22	32.51	32.14	32.37	764,040	+0.15(+0.47%)
Sep 14, 2004	32.33	32.33	31.93	32.22	852,888	-0.22(-0.67%)
Sep 13, 2004	31.90	32.52	31.86	32.44	797,827	+0.60(+1.90%)
Sep 10, 2004	32.08	32.09	31.62	31.83	1,031,697	-0.30(-0.94%)
Sep 09, 2004	32.08	32.47	31.90	32.13	566,182	+0.28(+0.88%)
Sep 08, 2004	32.22	32.49	31.80	31.85	937,009	-0.44(-1.36%)
Sep 07, 2004	32.62	32.90	32.04	32.29	1,247,770	-0.22(-0.66%)
Sep 03, 2004	31.26	32.67	31.26	32.51	1,800,604	+1.26(+4.03%)
Sep 02, 2004	30.70	31.25	30.66	31.25	810,480	+0.42(+1.38%)
Sep 01, 2004	30.28	30.82	30.28	30.82	1,134,589	+0.45(+1.49%)
Aug 31, 2004	30.21	30.37	30.09	30.37	865,263	+0.16(+0.52%)
Aug 30, 2004	29.99	30.29	29.83	30.21	563,262	+0.15(+0.50%)
Aug 27, 2004	30.20	30.26	29.76	30.06	292,268	-0.13(-0.43%)
Aug 26, 2004	30.03	30.33	30.02	30.19	496,382	-0.01(-0.05%)
Aug 25, 2004	29.24	30.21	29.14	30.21	1,235,117	+1.04(+3.58%)
Aug 24, 2004	29.02	29.18	28.77	29.16	954,668	+0.18(+0.62%)
Aug 23, 2004	29.65	29.74	28.94	28.98	560,481	-0.67(-2.26%)
Aug 20, 2004	29.07	29.77	29.06	29.65	676,304	+0.40(+1.38%)
Aug 19, 2004	29.20	29.43	29.06	29.25	937,426	-0.09(-0.32%)
Aug 18, 2004	29.13	29.42	28.91	29.34	749,440	+0.13(+0.44%)
Aug 17, 2004	28.67	29.43	28.64	29.21	882,226	+0.58(+2.01%)
Aug 16, 2004	27.91	28.75	27.91	28.64	878,889	+0.80(+2.87%)
Aug 13, 2004	28.23	28.33	27.68	27.84	1,250,412	-0.21(-0.74%)
Aug 12, 2004	28.80	28.80	28.03	28.05	986,926	-0.72(-2.50%)
Aug 11, 2004	29.20	29.23	28.67	28.77	1,056,030	-0.50(-1.70%)
Aug 10, 2004	28.77	29.49	28.77	29.26	764,735	+0.42(+1.47%)
Aug 09, 2004	28.80	29.38	28.74	28.84	1,282,392	+0.27(+0.93%)
Aug 06, 2004	29.52	29.57	28.37	28.57	5,629,844	-1.63(-5.40%)
Aug 05, 2004	30.85	30.86	30.07	30.21	838,845	-0.66(-2.14%)
Aug 04, 2004	30.96	31.01	30.52	30.87	798,940	-0.14(-0.46%)
Aug 03, 2004	31.59	31.59	30.93	31.01	630,003	-0.58(-1.82%)

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.