Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	24.72	24.80	24.13	24.28	2,724,746	-0.46(-1.85%)
Jul 28, 2005	23.82	25.11	23.70	24.74	13,320,219	-2.26(-8.36%)
Jul 27, 2005	26.94	27.07	26.77	26.99	1,497,838	+0.07(+0.24%)
Jul 26, 2005	26.54	27.01	26.54	26.93	1,532,562	+0.31(+1.16%)
Jul 25, 2005	27.29	27.46	26.59	26.62	2,472,248	-0.06(-0.23%)
Jul 22, 2005	26.32	26.69	26.25	26.68	902,175	+0.36(+1.38%)
Jul 21, 2005	26.86	26.86	26.03	26.32	1,724,829	-0.54(-2.01%)
Jul 20, 2005	26.82	26.96	26.67	26.86	734,987	+0.04(+0.14%)
Jul 19, 2005	27.04	27.08	26.70	26.82	863,593	-0.15(-0.55%)
Jul 18, 2005	26.98	27.18	26.70	26.97	1,106,660	-0.01(-0.05%)
Jul 15, 2005	26.65	27.27	26.65	26.98	955,761	+0.34(+1.26%)
Jul 14, 2005	26.69	26.82	26.46	26.65	2,485,109	-0.13(-0.49%)
Jul 13, 2005	27.83	27.83	26.71	26.78	6,025,435	-1.05(-3.77%)
Jul 12, 2005	28.03	28.03	27.59	27.83	1,665,456	-0.21(-0.75%)
Jul 11, 2005	27.97	28.04	27.78	28.04	1,333,007	+0.07(+0.25%)
Jul 08, 2005	28.06	28.14	27.85	27.97	2,129,940	-0.35(-1.22%)
Jul 07, 2005	28.14	28.44	27.99	28.31	822,439	-0.04(-0.15%)
Jul 06, 2005	28.88	28.88	28.06	28.36	1,842,075	-0.59(-2.03%)
Jul 05, 2005	28.69	29.01	28.69	28.94	724,698	+0.31(+1.08%)
Jul 01, 2005	29.01	29.01	28.43	28.64	1,275,777	-0.37(-1.29%)
Jun 30, 2005	29.42	29.46	29.01	29.01	1,075,365	-0.35(-1.18%)
Jun 29, 2005	29.09	29.41	29.07	29.35	1,304,500	+0.30(+1.04%)
Jun 28, 2005	28.55	29.10	28.54	29.05	913,535	+0.47(+1.63%)
Jun 27, 2005	28.57	28.81	28.41	28.58	758,993	-0.03(-0.10%)
Jun 24, 2005	28.71	29.07	28.61	28.61	889,743	-0.13(-0.44%)
Jun 23, 2005	28.63	28.95	28.57	28.74	1,734,475	+0.11(+0.37%)
Jun 22, 2005	28.93	28.97	28.58	28.63	1,785,274	-0.06(-0.20%)
Jun 21, 2005	28.72	28.86	28.58	28.69	1,303,214	+0.04(+0.15%)
Jun 20, 2005	28.62	28.80	28.38	28.65	1,824,714	+0.01(+0.03%)
Jun 17, 2005	29.16	29.21	28.60	28.64	3,021,398	-0.72(-2.45%)
Jun 16, 2005	29.35	29.42	28.89	29.35	1,744,334	+0.06(+0.19%)
Jun 15, 2005	29.18	29.44	28.83	29.30	2,504,614	-0.19(-0.63%)
Jun 14, 2005	29.39	29.74	29.30	29.49	1,137,525	+0.03(+0.10%)
Jun 13, 2005	29.16	29.47	29.16	29.46	1,378,448	+0.30(+1.02%)
Jun 10, 2005	28.79	29.21	28.74	29.16	1,929,099	+0.39(+1.36%)
Jun 09, 2005	28.53	28.86	28.42	28.77	1,618,514	+0.24(+0.85%)
Jun 08, 2005	28.45	28.60	28.37	28.52	1,022,208	+0.16(+0.56%)
Jun 07, 2005	28.45	28.48	28.28	28.37	1,852,578	-0.08(-0.29%)
Jun 06, 2005	28.14	28.53	27.95	28.45	1,480,048	+0.34(+1.21%)
Jun 03, 2005	27.80	28.26	27.79	28.11	1,944,532	+0.48(+1.72%)
Jun 02, 2005	27.32	27.73	27.18	27.63	915,893	+0.31(+1.14%)
Jun 01, 2005	27.26	27.32	27.01	27.32	2,074,210	+0.06(+0.22%)
May 31, 2005	27.24	27.45	27.24	27.26	1,077,295	+0.00(+0.00%)
May 27, 2005	27.20	27.33	26.81	27.26	1,256,058	+0.04(+0.14%)
May 26, 2005	27.22	27.49	27.11	27.22	1,278,778	+0.09(+0.34%)
May 25, 2005	27.63	27.63	27.03	27.13	1,690,748	-0.48(-1.74%)
May 24, 2005	27.76	27.92	27.57	27.61	1,378,020	-0.29(-1.04%)
May 23, 2005	27.79	27.90	27.52	27.90	1,371,589	+0.14(+0.50%)
May 20, 2005	27.65	27.79	27.49	27.76	1,749,693	+0.12(+0.44%)
May 19, 2005	27.77	27.86	27.58	27.64	1,439,751	-0.07(-0.24%)
May 18, 2005	27.93	27.99	27.54	27.70	2,135,942	-0.18(-0.65%)
May 17, 2005	27.59	27.98	27.20	27.89	1,494,409	+0.29(+1.07%)
May 16, 2005	27.01	27.59	26.99	27.59	1,615,085	+0.64(+2.39%)
May 13, 2005	27.57	27.57	26.58	26.95	1,952,463	-0.63(-2.28%)
May 12, 2005	27.67	27.87	27.31	27.58	1,683,675	-0.01(-0.05%)
May 11, 2005	27.59	27.78	27.47	27.59	1,799,635	+0.02(+0.07%)
May 10, 2005	27.43	27.59	27.26	27.57	1,469,974	+0.03(+0.12%)
May 09, 2005	27.15	27.60	26.95	27.54	3,176,584	+0.39(+1.43%)
May 06, 2005	27.14	27.26	26.98	27.15	1,062,076	+0.13(+0.48%)
May 05, 2005	27.19	27.19	26.81	27.02	1,044,929	-0.11(-0.40%)
May 04, 2005	26.90	27.24	26.90	27.13	2,750,681	+0.43(+1.62%)
May 03, 2005	26.78	27.06	26.47	26.70	2,581,778	+0.06(+0.21%)
May 02, 2005	26.56	26.92	26.43	26.64	1,966,395	+0.17(+0.63%)
Apr 29, 2005	25.96	26.54	25.90	26.47	3,650,071	+0.63(+2.42%)
Apr 28, 2005	26.13	26.72	25.35	25.85	7,466,902	+1.01(+4.08%)
Apr 27, 2005	24.61	24.94	24.40	24.83	1,797,492	+0.20(+0.81%)
Apr 26, 2005	24.66	24.85	24.30	24.63	2,116,651	+0.00(+0.02%)
Apr 25, 2005	24.39	24.80	24.35	24.63	2,525,191	+0.40(+1.64%)
Apr 22, 2005	24.12	24.48	23.93	24.23	939,685	+0.00(+0.00%)
Apr 21, 2005	24.60	24.74	24.12	24.23	1,534,491	-0.12(-0.50%)
Apr 20, 2005	24.68	24.68	24.29	24.35	1,212,546	-0.27(-1.10%)
Apr 19, 2005	24.72	24.72	24.42	24.62	801,433	+0.02(+0.08%)
Apr 18, 2005	24.82	24.95	24.23	24.61	1,431,392	-0.26(-1.05%)
Apr 15, 2005	24.91	25.03	24.68	24.87	1,555,283	-0.10(-0.39%)
Apr 14, 2005	25.38	25.44	24.91	24.96	1,381,021	-0.33(-1.29%)
Apr 13, 2005	24.71	25.39	24.56	25.29	2,110,863	+0.59(+2.38%)
Apr 12, 2005	24.72	24.87	24.46	24.70	1,144,384	-0.05(-0.19%)
Apr 11, 2005	24.40	24.76	24.38	24.75	1,436,321	+0.46(+1.90%)
Apr 08, 2005	24.39	24.47	24.20	24.29	992,200	-0.04(-0.17%)
Apr 07, 2005	24.21	24.35	24.15	24.33	1,340,295	+0.23(+0.95%)
Apr 06, 2005	24.01	24.26	23.98	24.10	1,370,518	+0.02(+0.10%)
Apr 05, 2005	24.35	24.35	23.99	24.08	1,657,311	-0.28(-1.13%)
Apr 04, 2005	24.31	24.56	24.26	24.35	903,890	-0.07(-0.27%)
Apr 01, 2005	24.47	24.65	24.27	24.42	1,202,257	-0.03(-0.11%)
Mar 31, 2005	24.42	24.64	24.33	24.45	1,402,455	+0.03(+0.11%)
Mar 30, 2005	24.02	24.42	23.88	24.42	782,142	+0.35(+1.45%)
Mar 29, 2005	24.38	24.66	24.05	24.07	3,515,462	+0.69(+2.93%)
Mar 28, 2005	23.33	23.44	23.23	23.38	1,325,934	+0.06(+0.24%)
Mar 24, 2005	22.98	23.46	22.91	23.33	1,363,230	+0.38(+1.67%)
Mar 23, 2005	22.97	23.10	22.77	22.94	1,434,178	-0.14(-0.61%)
Mar 22, 2005	22.91	23.40	22.91	23.08	1,526,560	+0.22(+0.98%)
Mar 21, 2005	23.23	23.31	22.44	22.86	1,127,880	-0.39(-1.67%)
Mar 18, 2005	23.33	23.33	23.02	23.25	1,053,502	+0.01(+0.06%)
Mar 17, 2005	23.00	23.27	22.99	23.23	1,346,082	+0.23(+1.01%)
Mar 16, 2005	22.80	23.02	22.73	23.00	1,125,093	+0.21(+0.92%)
Mar 15, 2005	23.14	23.22	22.78	22.79	1,271,491	-0.26(-1.11%)
Mar 14, 2005	23.00	23.33	22.95	23.05	1,545,208	+0.10(+0.45%)
Mar 11, 2005	23.09	23.26	22.93	22.94	1,212,760	+0.23(+1.01%)
Mar 10, 2005	22.48	22.78	22.48	22.72	653,107	+0.24(+1.06%)
Mar 09, 2005	22.86	22.86	22.41	22.48	1,667,170	-0.38(-1.67%)
Mar 08, 2005	22.99	23.04	22.78	22.86	944,615	-0.13(-0.57%)
Mar 07, 2005	22.90	23.03	22.81	22.99	1,012,348	+0.09(+0.39%)
Mar 04, 2005	22.63	22.93	22.62	22.90	2,109,577	+0.32(+1.43%)
Mar 03, 2005	22.59	22.66	22.51	22.58	1,650,023	-0.01(-0.06%)
Mar 02, 2005	22.28	22.73	22.28	22.59	2,128,440	+0.40(+1.81%)
Mar 01, 2005	22.03	22.24	21.93	22.19	1,793,848	+0.17(+0.78%)
Feb 28, 2005	21.75	22.10	21.64	22.02	1,820,855	+0.22(+1.01%)
Feb 25, 2005	20.66	21.98	20.41	21.80	4,921,776	+0.87(+4.17%)
Feb 24, 2005	20.76	20.98	20.48	20.93	2,666,444	+0.26(+1.26%)
Feb 23, 2005	20.56	20.74	20.39	20.67	1,814,425	+0.13(+0.61%)
Feb 22, 2005	20.67	20.67	20.45	20.54	1,273,205	-0.23(-1.12%)
Feb 18, 2005	20.91	21.11	20.67	20.77	784,714	-0.15(-0.74%)
Feb 17, 2005	21.00	21.01	20.61	20.93	1,356,157	-0.13(-0.62%)
Feb 16, 2005	21.35	21.35	21.00	21.06	781,071	-0.26(-1.23%)
Feb 15, 2005	21.47	21.59	21.32	21.32	2,147,945	-0.15(-0.70%)
Feb 14, 2005	20.99	21.52	20.99	21.47	2,601,498	+0.57(+2.72%)
Feb 11, 2005	20.55	20.90	20.50	20.90	798,218	+0.35(+1.70%)
Feb 10, 2005	20.62	20.62	20.41	20.55	396,537	+0.12(+0.59%)
Feb 09, 2005	20.57	20.64	20.43	20.43	646,034	-0.07(-0.36%)
Feb 08, 2005	20.90	20.94	20.43	20.50	1,206,973	-0.40(-1.90%)
Feb 07, 2005	20.84	20.99	20.69	20.90	1,199,685	+0.07(+0.31%)
Feb 04, 2005	20.29	20.87	20.29	20.84	1,288,424	+0.56(+2.74%)
Feb 03, 2005	20.27	20.29	20.10	20.28	630,815	-0.04(-0.21%)
Feb 02, 2005	20.39	20.44	20.24	20.32	540,362	-0.07(-0.32%)
Feb 01, 2005	20.13	20.41	20.10	20.39	942,901	+0.31(+1.53%)
Jan 31, 2005	19.85	20.22	19.85	20.08	1,410,171	+0.29(+1.46%)
Jan 28, 2005	19.97	20.03	19.69	19.79	1,796,206	-0.16(-0.82%)
Jan 27, 2005	19.94	20.16	19.92	19.95	1,211,045	+0.01(+0.07%)
Jan 26, 2005	20.01	20.15	19.85	19.94	1,390,023	-0.02(-0.09%)
Jan 25, 2005	20.11	20.28	19.89	19.96	1,428,819	-0.15(-0.74%)
Jan 24, 2005	20.01	20.26	19.90	20.11	1,571,358	-0.35(-1.71%)
Jan 21, 2005	20.89	20.89	20.46	20.46	1,347,369	-0.31(-1.51%)
Jan 20, 2005	20.71	20.93	20.55	20.77	1,199,257	+0.05(+0.22%)
Jan 19, 2005	20.69	20.99	20.65	20.72	799,933	+0.07(+0.32%)
Jan 18, 2005	20.69	20.85	20.57	20.66	1,242,554	-0.02(-0.11%)
Jan 14, 2005	20.85	20.98	20.68	20.68	1,928,885	-0.17(-0.81%)
Jan 13, 2005	21.13	21.51	20.83	20.85	1,817,426	-0.33(-1.54%)
Jan 12, 2005	20.76	21.34	20.76	21.18	3,502,173	+0.92(+4.54%)
Jan 11, 2005	20.50	20.50	20.23	20.26	872,596	-0.27(-1.30%)
Jan 10, 2005	20.46	20.71	20.43	20.52	642,175	-0.00(-0.02%)
Jan 07, 2005	20.53	20.55	20.42	20.53	787,072	+0.00(+0.00%)
Jan 06, 2005	20.50	20.59	20.25	20.53	1,065,077	+0.00(+0.00%)
Jan 05, 2005	20.40	20.57	20.24	20.53	1,992,974	+0.13(+0.64%)
Jan 04, 2005	20.53	20.60	20.29	20.40	1,084,368	-0.13(-0.64%)
Jan 03, 2005	20.76	20.78	20.39	20.53	1,511,128	-0.23(-1.12%)
Dec 31, 2004	20.81	20.89	20.63	20.76	902,389	-0.07(-0.36%)
Dec 30, 2004	20.70	20.87	20.56	20.84	1,045,572	+0.09(+0.43%)
Dec 29, 2004	20.57	20.79	20.49	20.75	2,491,539	-0.02(-0.09%)
Dec 28, 2004	20.38	20.77	20.18	20.77	6,845,517	-0.55(-2.58%)
Dec 27, 2004	21.44	21.48	21.23	21.32	712,695	-0.05(-0.24%)
Dec 23, 2004	21.41	21.44	21.30	21.37	605,522	-0.04(-0.20%)
Dec 22, 2004	21.53	21.65	21.39	21.41	611,524	-0.17(-0.78%)
Dec 21, 2004	21.23	21.65	21.23	21.58	1,080,081	+0.42(+1.98%)
Dec 20, 2004	21.58	21.58	21.09	21.16	1,225,621	-0.45(-2.07%)
Dec 17, 2004	21.79	21.79	21.43	21.61	2,022,339	-0.28(-1.30%)
Dec 16, 2004	22.25	22.32	21.86	21.89	1,642,521	-0.48(-2.15%)
Dec 15, 2004	22.52	22.54	22.36	22.37	861,021	-0.17(-0.75%)
Dec 14, 2004	22.37	22.55	22.30	22.54	1,046,429	+0.14(+0.65%)
Dec 13, 2004	22.63	22.63	22.13	22.39	1,891,803	-0.24(-1.05%)
Dec 10, 2004	22.30	22.63	22.09	22.63	906,676	+0.34(+1.51%)
Dec 09, 2004	21.79	22.30	21.77	22.30	1,593,222	+0.50(+2.31%)
Dec 08, 2004	21.25	21.79	21.21	21.79	1,340,081	+0.57(+2.68%)
Dec 07, 2004	21.20	21.37	21.19	21.22	711,409	+0.02(+0.09%)
Dec 06, 2004	21.25	21.25	21.03	21.20	392,250	-0.09(-0.42%)
Dec 03, 2004	21.11	21.32	21.00	21.29	1,060,790	+0.14(+0.64%)
Dec 02, 2004	21.20	21.30	21.06	21.16	1,411,886	-0.10(-0.46%)
Dec 01, 2004	21.24	21.37	21.09	21.26	1,584,862	+0.02(+0.09%)
Nov 30, 2004	21.30	21.30	21.13	21.24	905,176	-0.06(-0.28%)
Nov 29, 2004	21.43	21.48	21.15	21.30	303,940	-0.14(-0.65%)
Nov 26, 2004	21.34	21.53	21.34	21.44	69,018	+0.07(+0.33%)
Nov 24, 2004	21.30	21.50	21.20	21.37	504,138	+0.10(+0.48%)
Nov 23, 2004	21.11	21.39	21.00	21.26	734,343	+0.09(+0.44%)
Nov 22, 2004	21.24	21.44	21.02	21.17	817,295	-0.18(-0.85%)
Nov 19, 2004	21.08	21.60	20.91	21.35	1,553,139	+0.28(+1.31%)
Nov 18, 2004	20.83	21.11	20.76	21.08	853,305	+0.33(+1.60%)
Nov 17, 2004	20.86	20.98	20.60	20.75	1,277,921	-0.07(-0.34%)
Nov 16, 2004	21.18	21.23	20.77	20.82	821,796	-0.29(-1.37%)
Nov 15, 2004	21.11	21.16	20.97	21.11	708,193	-0.03(-0.13%)
Nov 12, 2004	21.17	21.18	20.96	21.13	863,164	-0.03(-0.13%)
Nov 11, 2004	20.90	21.22	20.62	21.16	1,003,774	+0.26(+1.25%)
Nov 10, 2004	20.99	21.15	20.85	20.90	1,382,307	-0.09(-0.44%)
Nov 09, 2004	21.04	21.17	20.81	20.99	1,999,190	+0.12(+0.56%)
Nov 08, 2004	20.83	20.89	20.63	20.88	973,552	+0.13(+0.61%)
Nov 05, 2004	20.50	20.78	20.39	20.75	845,374	+0.31(+1.53%)
Nov 04, 2004	20.11	20.63	20.04	20.44	1,270,205	+0.33(+1.65%)
Nov 03, 2004	19.73	20.14	19.73	20.11	1,596,865	+0.63(+3.21%)
Nov 02, 2004	19.51	19.82	19.44	19.48	990,056	-0.02(-0.12%)
Nov 01, 2004	19.42	19.61	19.38	19.51	762,637	+0.12(+0.60%)
Oct 29, 2004	19.36	19.51	19.24	19.39	797,146	+0.01(+0.05%)
Oct 28, 2004	19.55	19.66	19.32	19.38	1,640,592	-0.22(-1.12%)
Oct 27, 2004	18.95	19.62	18.95	19.60	2,438,167	+0.68(+3.60%)
Oct 26, 2004	18.94	19.08	18.87	18.92	1,440,394	+0.02(+0.12%)
Oct 25, 2004	19.18	19.18	18.85	18.89	1,315,646	-0.32(-1.65%)
Oct 22, 2004	18.61	19.42	18.61	19.21	4,393,631	+0.61(+3.29%)
Oct 21, 2004	19.08	19.08	18.45	18.60	1,588,720	-0.48(-2.49%)
Oct 20, 2004	19.24	19.31	18.94	19.08	2,280,838	-0.15(-0.78%)
Oct 19, 2004	19.83	19.83	18.99	19.23	2,191,886	-0.60(-3.04%)
Oct 18, 2004	19.81	19.89	19.73	19.83	572,299	+0.02(+0.09%)
Oct 15, 2004	19.66	19.96	19.43	19.81	1,337,937	+0.21(+1.10%)
Oct 14, 2004	19.92	20.01	19.56	19.59	1,269,347	-0.26(-1.29%)
Oct 13, 2004	19.87	20.20	19.80	19.85	1,056,289	-0.50(-2.45%)
Oct 12, 2004	20.46	20.53	20.22	20.35	522,786	-0.15(-0.73%)
Oct 11, 2004	20.61	20.74	20.43	20.50	279,290	-0.11(-0.54%)
Oct 08, 2004	20.64	20.85	20.49	20.61	405,325	-0.03(-0.16%)
Oct 07, 2004	20.54	20.79	20.44	20.64	730,700	+0.12(+0.59%)
Oct 06, 2004	20.22	20.53	20.17	20.52	905,176	+0.30(+1.50%)
Oct 05, 2004	20.05	20.29	19.94	20.22	1,279,421	+0.17(+0.86%)
Oct 04, 2004	20.34	20.36	20.01	20.05	769,710	-0.26(-1.26%)
Oct 01, 2004	20.41	20.43	20.23	20.30	1,045,786	+0.01(+0.05%)
Sep 30, 2004	20.07	20.39	20.07	20.29	1,016,849	+0.22(+1.12%)
Sep 29, 2004	20.08	20.25	19.97	20.07	1,119,306	-0.01(-0.05%)
Sep 28, 2004	19.69	20.14	19.62	20.08	776,141	+0.47(+2.38%)
Sep 27, 2004	20.02	20.02	19.57	19.61	960,691	-0.41(-2.05%)
Sep 24, 2004	20.08	20.15	20.00	20.02	765,209	+0.00(+0.02%)
Sep 23, 2004	19.96	20.09	19.94	20.02	609,381	+0.06(+0.30%)
Sep 22, 2004	20.03	20.15	19.86	19.96	862,093	-0.11(-0.53%)
Sep 21, 2004	20.17	20.24	19.98	20.07	515,069	-0.06(-0.30%)
Sep 20, 2004	20.29	20.41	20.04	20.13	592,447	-0.16(-0.78%)
Sep 17, 2004	20.29	20.36	20.06	20.29	638,532	-0.03(-0.14%)
Sep 16, 2004	20.35	20.42	20.27	20.31	594,591	-0.04(-0.18%)
Sep 15, 2004	20.27	20.56	20.21	20.35	1,185,538	-0.02(-0.11%)
Sep 14, 2004	20.92	20.92	20.24	20.37	1,956,750	-0.61(-2.91%)
Sep 13, 2004	20.99	21.19	20.84	20.98	560,725	+0.05(+0.22%)
Sep 10, 2004	20.95	20.98	20.80	20.94	546,149	+0.01(+0.04%)
Sep 09, 2004	20.88	21.09	20.88	20.93	964,335	+0.06(+0.29%)
Sep 08, 2004	21.30	21.31	20.83	20.87	734,772	-0.44(-2.06%)
Sep 07, 2004	21.27	21.50	21.25	21.31	547,649	+0.14(+0.66%)
Sep 03, 2004	21.09	21.30	20.92	21.17	325,160	+0.08(+0.38%)
Sep 02, 2004	21.07	21.11	20.91	21.09	349,381	+0.03(+0.13%)
Sep 01, 2004	20.96	21.16	20.95	21.06	708,193	+0.04(+0.20%)
Aug 31, 2004	20.69	21.05	20.69	21.02	758,350	+0.42(+2.04%)
Aug 30, 2004	20.67	20.76	20.58	20.60	405,325	-0.17(-0.81%)
Aug 27, 2004	20.88	20.90	20.75	20.77	435,333	-0.13(-0.63%)
Aug 26, 2004	20.55	21.05	20.55	20.90	1,166,247	+0.39(+1.89%)
Aug 25, 2004	20.48	20.57	20.36	20.51	458,697	+0.07(+0.32%)
Aug 24, 2004	20.85	20.94	20.44	20.44	713,123	-0.22(-1.06%)
Aug 23, 2004	20.22	20.73	20.19	20.66	1,353,370	+0.56(+2.81%)
Aug 20, 2004	20.15	20.36	20.08	20.10	503,495	-0.02(-0.09%)
Aug 19, 2004	20.25	20.34	19.98	20.12	1,677,673	-0.42(-2.07%)
Aug 18, 2004	20.34	20.59	20.21	20.54	727,056	+0.13(+0.62%)
Aug 17, 2004	20.40	20.57	20.35	20.42	556,438	+0.02(+0.09%)
Aug 16, 2004	20.06	20.54	20.06	20.40	1,024,780	+0.45(+2.25%)
Aug 13, 2004	20.10	20.25	19.90	19.95	993,915	-0.14(-0.72%)
Aug 12, 2004	20.64	20.64	20.04	20.09	1,136,454	-0.56(-2.73%)
Aug 11, 2004	20.39	20.76	20.25	20.66	591,804	+0.12(+0.59%)
Aug 10, 2004	20.41	20.57	20.29	20.54	577,872	+0.17(+0.85%)
Aug 09, 2004	20.34	20.46	20.16	20.36	747,847	+0.05(+0.25%)
Aug 06, 2004	20.75	20.75	20.27	20.31	635,745	-0.55(-2.64%)
Aug 05, 2004	21.06	21.27	20.85	20.86	380,032	-0.25(-1.19%)
Aug 04, 2004	21.09	21.20	20.94	21.12	423,330	-0.04(-0.20%)
Aug 03, 2004	21.40	21.62	21.11	21.16	592,447	-0.24(-1.13%)

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.