Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	29.45	29.49	29.04	29.04	1,074,097	-0.35(-1.18%)
Jun 29, 2005	29.12	29.45	29.10	29.39	1,302,961	+0.30(+1.04%)
Jun 28, 2005	28.58	29.14	28.57	29.09	912,458	+0.47(+1.63%)
Jun 27, 2005	28.60	28.84	28.45	28.62	758,098	-0.03(-0.10%)
Jun 24, 2005	28.74	29.10	28.65	28.65	888,694	-0.13(-0.44%)
Jun 23, 2005	28.66	28.98	28.60	28.77	1,732,429	+0.11(+0.37%)
Jun 22, 2005	28.96	29.00	28.62	28.67	1,783,168	-0.06(-0.20%)
Jun 21, 2005	28.75	28.89	28.61	28.72	1,301,676	+0.04(+0.15%)
Jun 20, 2005	28.66	28.83	28.41	28.68	1,822,561	+0.01(+0.03%)
Jun 17, 2005	29.19	29.24	28.63	28.67	3,017,835	-0.72(-2.45%)
Jun 16, 2005	29.38	29.45	28.93	29.39	1,742,277	+0.06(+0.19%)
Jun 15, 2005	29.22	29.47	28.86	29.33	2,501,660	-0.19(-0.63%)
Jun 14, 2005	29.43	29.77	29.33	29.52	1,136,184	+0.03(+0.09%)
Jun 13, 2005	29.20	29.50	29.19	29.49	1,376,823	+0.30(+1.02%)
Jun 10, 2005	28.83	29.24	28.77	29.19	1,926,824	+0.39(+1.36%)
Jun 09, 2005	28.56	28.89	28.46	28.80	1,616,605	+0.24(+0.85%)
Jun 08, 2005	28.48	28.64	28.40	28.56	1,021,002	+0.16(+0.56%)
Jun 07, 2005	28.48	28.52	28.31	28.40	1,850,393	-0.08(-0.29%)
Jun 06, 2005	28.17	28.56	27.98	28.48	1,478,302	+0.34(+1.21%)
Jun 03, 2005	27.83	28.29	27.82	28.14	1,942,238	+0.48(+1.72%)
Jun 02, 2005	27.35	27.76	27.21	27.67	914,813	+0.31(+1.14%)
Jun 01, 2005	27.30	27.35	27.04	27.35	2,071,764	+0.06(+0.22%)
May 31, 2005	27.27	27.48	27.27	27.29	1,076,024	+0.00(+0.00%)
May 27, 2005	27.24	27.36	26.84	27.29	1,254,576	+0.04(+0.14%)
May 26, 2005	27.25	27.53	27.14	27.25	1,277,270	+0.09(+0.34%)
May 25, 2005	27.67	27.67	27.06	27.16	1,688,754	-0.48(-1.74%)
May 24, 2005	27.79	27.96	27.61	27.64	1,376,394	-0.29(-1.04%)
May 23, 2005	27.82	27.94	27.55	27.93	1,369,972	+0.14(+0.50%)
May 20, 2005	27.68	27.82	27.52	27.79	1,747,629	+0.12(+0.44%)
May 19, 2005	27.81	27.89	27.61	27.67	1,438,053	-0.07(-0.24%)
May 18, 2005	27.96	28.03	27.57	27.74	2,133,422	-0.18(-0.65%)
May 17, 2005	27.62	28.02	27.24	27.92	1,492,646	+0.29(+1.07%)
May 16, 2005	27.04	27.62	27.03	27.62	1,613,180	+0.64(+2.39%)
May 13, 2005	27.60	27.60	26.61	26.98	1,950,160	-0.63(-2.28%)
May 12, 2005	27.70	27.90	27.34	27.61	1,681,689	-0.01(-0.05%)
May 11, 2005	27.62	27.81	27.50	27.62	1,797,513	+0.02(+0.07%)
May 10, 2005	27.46	27.62	27.30	27.61	1,468,240	+0.03(+0.12%)
May 09, 2005	27.18	27.63	26.98	27.57	3,172,837	+0.39(+1.43%)
May 06, 2005	27.17	27.29	27.01	27.18	1,060,823	+0.13(+0.48%)
May 05, 2005	27.23	27.23	26.84	27.05	1,043,696	-0.11(-0.40%)
May 04, 2005	26.93	27.27	26.93	27.16	2,747,437	+0.43(+1.63%)
May 03, 2005	26.81	27.09	26.50	26.73	2,578,733	+0.06(+0.21%)
May 02, 2005	26.59	26.95	26.47	26.67	1,964,076	+0.17(+0.63%)
Apr 29, 2005	25.99	26.57	25.93	26.50	3,645,765	+0.63(+2.42%)
Apr 28, 2005	26.16	26.75	25.38	25.88	7,458,094	+1.01(+4.08%)
Apr 27, 2005	24.64	24.97	24.43	24.86	1,795,372	+0.20(+0.81%)
Apr 26, 2005	24.69	24.88	24.33	24.66	2,114,154	+0.00(+0.02%)
Apr 25, 2005	24.41	24.83	24.38	24.66	2,522,213	+0.40(+1.64%)
Apr 22, 2005	24.14	24.51	23.96	24.26	938,577	+0.00(+0.00%)
Apr 21, 2005	24.63	24.77	24.15	24.26	1,532,681	-0.12(-0.50%)
Apr 20, 2005	24.71	24.71	24.32	24.38	1,211,116	-0.27(-1.10%)
Apr 19, 2005	24.75	24.75	24.45	24.65	800,488	+0.02(+0.08%)
Apr 18, 2005	24.85	24.98	24.26	24.63	1,429,703	-0.26(-1.05%)
Apr 15, 2005	24.94	25.06	24.70	24.90	1,553,448	-0.10(-0.39%)
Apr 14, 2005	25.41	25.47	24.94	24.99	1,379,392	-0.33(-1.29%)
Apr 13, 2005	24.74	25.42	24.59	25.32	2,108,374	+0.59(+2.38%)
Apr 12, 2005	24.75	24.90	24.48	24.73	1,143,035	-0.05(-0.19%)
Apr 11, 2005	24.43	24.79	24.41	24.78	1,434,627	+0.46(+1.90%)
Apr 08, 2005	24.42	24.50	24.23	24.32	991,030	-0.04(-0.17%)
Apr 07, 2005	24.24	24.38	24.18	24.36	1,338,714	+0.23(+0.95%)
Apr 06, 2005	24.04	24.29	24.01	24.13	1,368,901	+0.02(+0.10%)
Apr 05, 2005	24.38	24.38	24.02	24.11	1,655,356	-0.28(-1.13%)
Apr 04, 2005	24.34	24.59	24.28	24.38	902,824	-0.07(-0.27%)
Apr 01, 2005	24.50	24.68	24.30	24.45	1,200,839	-0.03(-0.11%)
Mar 31, 2005	24.45	24.67	24.36	24.48	1,400,801	+0.03(+0.11%)
Mar 30, 2005	24.05	24.45	23.91	24.45	781,220	+0.35(+1.45%)
Mar 29, 2005	24.41	24.69	24.07	24.10	3,511,316	+0.69(+2.93%)
Mar 28, 2005	23.35	23.47	23.26	23.41	1,324,370	+0.06(+0.24%)
Mar 24, 2005	23.00	23.49	22.93	23.35	1,361,622	+0.38(+1.67%)
Mar 23, 2005	22.99	23.13	22.80	22.97	1,432,486	-0.14(-0.61%)
Mar 22, 2005	22.93	23.42	22.93	23.11	1,524,760	+0.22(+0.98%)
Mar 21, 2005	23.26	23.34	22.47	22.89	1,126,550	-0.39(-1.67%)
Mar 18, 2005	23.35	23.35	23.05	23.28	1,052,260	+0.01(+0.06%)
Mar 17, 2005	23.03	23.30	23.01	23.26	1,344,495	+0.23(+1.01%)
Mar 16, 2005	22.82	23.05	22.75	23.03	1,123,766	+0.21(+0.92%)
Mar 15, 2005	23.17	23.25	22.80	22.82	1,269,991	-0.26(-1.11%)
Mar 14, 2005	23.03	23.35	22.98	23.07	1,543,386	+0.10(+0.45%)
Mar 11, 2005	23.12	23.29	22.96	22.97	1,211,330	+0.23(+1.01%)
Mar 10, 2005	22.51	22.80	22.51	22.74	652,337	+0.24(+1.06%)
Mar 09, 2005	22.89	22.89	22.44	22.50	1,665,204	-0.38(-1.67%)
Mar 08, 2005	23.02	23.06	22.81	22.89	943,501	-0.13(-0.57%)
Mar 07, 2005	22.93	23.06	22.84	23.02	1,011,154	+0.09(+0.39%)
Mar 04, 2005	22.65	22.96	22.64	22.93	2,107,089	+0.32(+1.43%)
Mar 03, 2005	22.62	22.69	22.53	22.61	1,648,077	-0.01(-0.06%)
Mar 02, 2005	22.30	22.76	22.30	22.62	2,125,929	+0.40(+1.81%)
Mar 01, 2005	22.05	22.26	21.95	22.22	1,791,732	+0.17(+0.78%)
Feb 28, 2005	21.78	22.13	21.66	22.05	1,818,708	+0.22(+1.01%)
Feb 25, 2005	20.68	22.01	20.44	21.83	4,915,971	+0.87(+4.17%)
Feb 24, 2005	20.79	21.00	20.50	20.95	2,663,299	+0.26(+1.26%)
Feb 23, 2005	20.58	20.77	20.42	20.69	1,812,285	+0.13(+0.61%)
Feb 22, 2005	20.69	20.69	20.47	20.57	1,271,704	-0.23(-1.12%)
Feb 18, 2005	20.94	21.14	20.70	20.80	783,789	-0.15(-0.74%)
Feb 17, 2005	21.03	21.04	20.63	20.95	1,354,557	-0.13(-0.62%)
Feb 16, 2005	21.37	21.37	21.03	21.08	780,149	-0.26(-1.23%)
Feb 15, 2005	21.50	21.61	21.35	21.35	2,145,411	-0.15(-0.70%)
Feb 14, 2005	21.02	21.54	21.02	21.50	2,598,429	+0.57(+2.72%)
Feb 11, 2005	20.58	20.93	20.52	20.93	797,277	+0.35(+1.70%)
Feb 10, 2005	20.65	20.65	20.44	20.58	396,069	+0.12(+0.59%)
Feb 09, 2005	20.60	20.66	20.45	20.45	645,272	-0.07(-0.36%)
Feb 08, 2005	20.92	20.96	20.45	20.53	1,205,549	-0.40(-1.90%)
Feb 07, 2005	20.86	21.02	20.72	20.93	1,198,270	+0.07(+0.31%)
Feb 04, 2005	20.31	20.89	20.31	20.86	1,286,904	+0.56(+2.74%)
Feb 03, 2005	20.30	20.32	20.13	20.30	630,071	-0.04(-0.21%)
Feb 02, 2005	20.41	20.46	20.26	20.35	539,724	-0.07(-0.32%)
Feb 01, 2005	20.15	20.44	20.13	20.41	941,788	+0.31(+1.53%)
Jan 31, 2005	19.87	20.24	19.87	20.10	1,408,508	+0.29(+1.46%)
Jan 28, 2005	20.00	20.05	19.71	19.81	1,794,087	-0.16(-0.82%)
Jan 27, 2005	19.96	20.19	19.94	19.98	1,209,617	+0.01(+0.07%)
Jan 26, 2005	20.04	20.18	19.87	19.96	1,388,384	-0.02(-0.09%)
Jan 25, 2005	20.14	20.30	19.91	19.98	1,427,134	-0.15(-0.74%)
Jan 24, 2005	20.04	20.28	19.92	20.13	1,569,505	-0.35(-1.71%)
Jan 21, 2005	20.91	20.91	20.48	20.48	1,345,779	-0.31(-1.50%)
Jan 20, 2005	20.74	20.95	20.58	20.79	1,197,842	+0.05(+0.23%)
Jan 19, 2005	20.72	21.01	20.68	20.75	798,989	+0.07(+0.32%)
Jan 18, 2005	20.72	20.88	20.59	20.68	1,241,089	-0.02(-0.11%)
Jan 14, 2005	20.88	21.00	20.70	20.71	1,926,610	-0.17(-0.81%)
Jan 13, 2005	21.16	21.53	20.86	20.87	1,815,282	-0.33(-1.54%)
Jan 12, 2005	20.79	21.37	20.79	21.20	3,498,042	+0.92(+4.54%)
Jan 11, 2005	20.53	20.53	20.26	20.28	871,566	-0.27(-1.30%)
Jan 10, 2005	20.48	20.74	20.46	20.55	641,418	-0.00(-0.02%)
Jan 07, 2005	20.55	20.57	20.44	20.55	786,144	+0.00(+0.00%)
Jan 06, 2005	20.53	20.61	20.27	20.55	1,063,821	+0.00(+0.00%)
Jan 05, 2005	20.43	20.60	20.26	20.55	1,990,623	+0.13(+0.64%)
Jan 04, 2005	20.55	20.62	20.32	20.42	1,083,089	-0.13(-0.64%)
Jan 03, 2005	20.79	20.81	20.42	20.55	1,509,345	-0.23(-1.12%)
Dec 31, 2004	20.83	20.91	20.65	20.79	901,325	-0.07(-0.36%)
Dec 30, 2004	20.72	20.89	20.58	20.86	1,044,338	+0.09(+0.43%)
Dec 29, 2004	20.60	20.81	20.51	20.77	2,488,600	-0.02(-0.09%)
Dec 28, 2004	20.41	20.79	20.20	20.79	6,837,443	-0.55(-2.58%)
Dec 27, 2004	21.46	21.51	21.25	21.34	711,854	-0.05(-0.24%)
Dec 23, 2004	21.43	21.46	21.32	21.39	604,808	-0.04(-0.20%)
Dec 22, 2004	21.56	21.67	21.42	21.43	610,803	-0.17(-0.78%)
Dec 21, 2004	21.25	21.67	21.25	21.60	1,078,807	+0.42(+1.98%)
Dec 20, 2004	21.60	21.60	21.11	21.18	1,224,175	-0.45(-2.07%)
Dec 17, 2004	21.81	21.81	21.45	21.63	2,019,954	-0.29(-1.30%)
Dec 16, 2004	22.28	22.35	21.88	21.92	1,640,583	-0.48(-2.15%)
Dec 15, 2004	22.54	22.57	22.39	22.40	860,005	-0.17(-0.74%)
Dec 14, 2004	22.40	22.58	22.33	22.57	1,045,195	+0.14(+0.65%)
Dec 13, 2004	22.65	22.65	22.16	22.42	1,889,572	-0.24(-1.05%)
Dec 10, 2004	22.32	22.66	22.12	22.66	905,607	+0.34(+1.51%)
Dec 09, 2004	21.82	22.33	21.79	22.32	1,591,342	+0.50(+2.31%)
Dec 08, 2004	21.28	21.82	21.23	21.82	1,338,500	+0.57(+2.68%)
Dec 07, 2004	21.23	21.39	21.21	21.25	710,570	+0.02(+0.09%)
Dec 06, 2004	21.28	21.28	21.06	21.23	391,787	-0.09(-0.42%)
Dec 03, 2004	21.14	21.35	21.03	21.32	1,059,539	+0.14(+0.64%)
Dec 02, 2004	21.23	21.32	21.09	21.18	1,410,221	-0.10(-0.46%)
Dec 01, 2004	21.26	21.40	21.11	21.28	1,582,993	+0.02(+0.09%)
Nov 30, 2004	21.32	21.32	21.15	21.26	904,108	-0.06(-0.29%)
Nov 29, 2004	21.46	21.51	21.17	21.32	303,581	-0.14(-0.65%)
Nov 26, 2004	21.37	21.56	21.37	21.46	68,937	+0.07(+0.33%)
Nov 24, 2004	21.32	21.52	21.23	21.39	503,543	+0.10(+0.48%)
Nov 23, 2004	21.14	21.42	21.02	21.29	733,477	+0.09(+0.44%)
Nov 22, 2004	21.26	21.46	21.04	21.20	816,331	-0.18(-0.85%)
Nov 19, 2004	21.10	21.62	20.93	21.38	1,551,307	+0.28(+1.31%)
Nov 18, 2004	20.86	21.14	20.78	21.10	852,298	+0.33(+1.60%)
Nov 17, 2004	20.88	21.01	20.62	20.77	1,276,414	-0.07(-0.34%)
Nov 16, 2004	21.21	21.25	20.80	20.84	820,827	-0.29(-1.37%)
Nov 15, 2004	21.14	21.18	21.00	21.13	707,358	-0.03(-0.13%)
Nov 12, 2004	21.19	21.21	20.99	21.16	862,146	-0.03(-0.13%)
Nov 11, 2004	20.92	21.24	20.65	21.19	1,002,590	+0.26(+1.25%)
Nov 10, 2004	21.02	21.18	20.88	20.93	1,380,676	-0.09(-0.44%)
Nov 09, 2004	21.07	21.20	20.83	21.02	1,996,832	+0.12(+0.56%)
Nov 08, 2004	20.86	20.91	20.65	20.90	972,404	+0.13(+0.61%)
Nov 05, 2004	20.53	20.81	20.42	20.78	844,377	+0.31(+1.53%)
Nov 04, 2004	20.13	20.65	20.06	20.46	1,268,706	+0.33(+1.65%)
Nov 03, 2004	19.76	20.16	19.76	20.13	1,594,982	+0.63(+3.21%)
Nov 02, 2004	19.53	19.84	19.46	19.51	988,889	-0.02(-0.12%)
Nov 01, 2004	19.44	19.64	19.41	19.53	761,737	+0.12(+0.60%)
Oct 29, 2004	19.38	19.53	19.26	19.41	796,206	+0.01(+0.05%)
Oct 28, 2004	19.57	19.68	19.34	19.40	1,638,657	-0.22(-1.12%)
Oct 27, 2004	18.97	19.64	18.97	19.62	2,435,292	+0.68(+3.60%)
Oct 26, 2004	18.96	19.10	18.89	18.94	1,438,695	+0.02(+0.12%)
Oct 25, 2004	19.21	19.21	18.88	18.92	1,314,094	-0.32(-1.65%)
Oct 22, 2004	18.63	19.44	18.63	19.23	4,388,449	+0.61(+3.29%)
Oct 21, 2004	19.10	19.10	18.47	18.62	1,586,846	-0.48(-2.49%)
Oct 20, 2004	19.27	19.33	18.96	19.10	2,278,148	-0.15(-0.78%)
Oct 19, 2004	19.86	19.86	19.01	19.25	2,189,300	-0.60(-3.04%)
Oct 18, 2004	19.83	19.92	19.75	19.85	571,624	+0.02(+0.09%)
Oct 15, 2004	19.69	19.99	19.45	19.83	1,336,359	+0.21(+1.09%)
Oct 14, 2004	19.94	20.03	19.58	19.62	1,267,850	-0.26(-1.29%)
Oct 13, 2004	19.90	20.23	19.83	19.87	1,055,043	-0.50(-2.45%)
Oct 12, 2004	20.48	20.55	20.24	20.37	522,169	-0.15(-0.73%)
Oct 11, 2004	20.64	20.77	20.46	20.52	278,961	-0.11(-0.54%)
Oct 08, 2004	20.67	20.88	20.51	20.64	404,847	-0.03(-0.16%)
Oct 07, 2004	20.57	20.81	20.46	20.67	729,838	+0.12(+0.59%)
Oct 06, 2004	20.24	20.55	20.20	20.55	904,108	+0.30(+1.50%)
Oct 05, 2004	20.07	20.31	19.96	20.24	1,277,912	+0.17(+0.86%)
Oct 04, 2004	20.37	20.38	20.03	20.07	768,802	-0.26(-1.26%)
Oct 01, 2004	20.44	20.46	20.25	20.33	1,044,552	+0.01(+0.05%)
Sep 30, 2004	20.09	20.41	20.09	20.32	1,015,650	+0.22(+1.12%)
Sep 29, 2004	20.10	20.28	19.99	20.09	1,117,986	-0.01(-0.05%)
Sep 28, 2004	19.71	20.16	19.64	20.10	775,225	+0.47(+2.38%)
Sep 27, 2004	20.05	20.05	19.59	19.64	959,558	-0.41(-2.05%)
Sep 24, 2004	20.11	20.17	20.02	20.05	764,307	+0.00(+0.02%)
Sep 23, 2004	19.98	20.11	19.96	20.04	608,662	+0.06(+0.30%)
Sep 22, 2004	20.06	20.18	19.88	19.98	861,076	-0.11(-0.53%)
Sep 21, 2004	20.20	20.27	20.00	20.09	514,462	-0.06(-0.30%)
Sep 20, 2004	20.31	20.44	20.07	20.15	591,749	-0.16(-0.78%)
Sep 17, 2004	20.32	20.39	20.08	20.31	637,778	-0.03(-0.14%)
Sep 16, 2004	20.37	20.44	20.29	20.34	593,890	-0.04(-0.18%)
Sep 15, 2004	20.30	20.58	20.23	20.37	1,184,140	-0.02(-0.11%)
Sep 14, 2004	20.95	20.95	20.26	20.40	1,954,442	-0.61(-2.91%)
Sep 13, 2004	21.02	21.21	20.86	21.01	560,063	+0.05(+0.22%)
Sep 10, 2004	20.97	21.00	20.82	20.96	545,505	+0.01(+0.04%)
Sep 09, 2004	20.90	21.11	20.90	20.95	963,198	+0.06(+0.29%)
Sep 08, 2004	21.32	21.34	20.86	20.89	733,906	-0.44(-2.06%)
Sep 07, 2004	21.30	21.52	21.28	21.33	547,004	+0.14(+0.66%)
Sep 03, 2004	21.11	21.32	20.95	21.19	324,776	+0.08(+0.38%)
Sep 02, 2004	21.09	21.14	20.94	21.11	348,969	+0.03(+0.13%)
Sep 01, 2004	20.98	21.19	20.97	21.08	707,358	+0.04(+0.20%)
Aug 31, 2004	20.72	21.07	20.72	21.04	757,456	+0.42(+2.04%)
Aug 30, 2004	20.69	20.78	20.60	20.62	404,847	-0.17(-0.81%)
Aug 27, 2004	20.90	20.93	20.77	20.79	434,820	-0.13(-0.63%)
Aug 26, 2004	20.57	21.08	20.57	20.92	1,164,872	+0.39(+1.89%)
Aug 25, 2004	20.51	20.59	20.39	20.53	458,156	+0.07(+0.32%)
Aug 24, 2004	20.88	20.96	20.47	20.47	712,282	-0.22(-1.06%)
Aug 23, 2004	20.24	20.76	20.22	20.69	1,351,774	+0.57(+2.81%)
Aug 20, 2004	20.17	20.38	20.11	20.12	502,901	-0.02(-0.09%)
Aug 19, 2004	20.27	20.36	20.01	20.14	1,675,694	-0.43(-2.07%)
Aug 18, 2004	20.37	20.62	20.23	20.57	726,198	+0.13(+0.62%)
Aug 17, 2004	20.43	20.59	20.37	20.44	555,781	+0.02(+0.09%)
Aug 16, 2004	20.08	20.57	20.08	20.42	1,023,571	+0.45(+2.25%)
Aug 13, 2004	20.12	20.27	19.93	19.97	992,742	-0.14(-0.72%)
Aug 12, 2004	20.66	20.66	20.06	20.12	1,135,113	-0.57(-2.73%)
Aug 11, 2004	20.41	20.78	20.27	20.68	591,106	+0.12(+0.59%)
Aug 10, 2004	20.44	20.59	20.32	20.56	577,190	+0.17(+0.85%)
Aug 09, 2004	20.37	20.48	20.18	20.39	746,965	+0.05(+0.25%)
Aug 06, 2004	20.77	20.77	20.30	20.34	634,995	-0.55(-2.64%)
Aug 05, 2004	21.09	21.30	20.88	20.89	379,584	-0.25(-1.19%)
Aug 04, 2004	21.11	21.22	20.96	21.14	422,830	-0.04(-0.20%)
Aug 03, 2004	21.43	21.65	21.13	21.18	591,749	-0.24(-1.13%)
Aug 02, 2004	21.11	21.50	20.93	21.43	610,803	+0.17(+0.79%)
Jul 30, 2004	21.28	21.35	21.07	21.26	361,386	-0.09(-0.42%)
Jul 29, 2004	21.29	21.38	21.04	21.35	663,469	+0.06(+0.29%)
Jul 28, 2004	21.63	21.64	20.88	21.29	1,252,649	-0.25(-1.15%)
Jul 27, 2004	21.84	21.84	21.35	21.53	1,476,161	+0.05(+0.24%)
Jul 26, 2004	21.56	21.67	21.11	21.48	2,414,096	+0.43(+2.04%)
Jul 23, 2004	21.12	21.39	20.46	21.05	2,705,047	+0.05(+0.24%)
Jul 22, 2004	20.82	21.12	20.71	21.00	1,031,707	+0.13(+0.63%)
Jul 21, 2004	21.02	21.02	20.72	20.87	1,140,037	-0.21(-1.02%)
Jul 20, 2004	21.18	21.18	20.96	21.08	569,483	+0.00(+0.00%)
Jul 19, 2004	21.00	21.13	20.89	21.08	631,570	+0.07(+0.36%)
Jul 16, 2004	21.04	21.08	20.89	21.01	987,176	+0.01(+0.07%)
Jul 15, 2004	21.02	21.06	20.88	21.00	573,979	-0.06(-0.27%)
Jul 14, 2004	20.58	21.22	20.58	21.05	1,551,950	+0.58(+2.85%)
Jul 13, 2004	20.41	20.55	20.41	20.47	742,041	-0.01(-0.07%)
Jul 12, 2004	20.73	20.76	20.44	20.48	1,038,986	-0.27(-1.31%)
Jul 09, 2004	20.66	20.87	20.63	20.75	380,868	+0.11(+0.52%)
Jul 08, 2004	20.81	20.82	20.53	20.65	578,689	-0.20(-0.94%)
Jul 07, 2004	20.72	21.01	20.72	20.84	481,277	+0.12(+0.56%)
Jul 06, 2004	21.08	21.08	20.65	20.72	649,982	-0.37(-1.77%)
Jul 02, 2004	21.23	21.23	21.01	21.10	253,698	-0.14(-0.68%)

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.