Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	28.93	29.78	28.72	29.74	1,299,576	+0.47(+1.60%)
May 27, 2005	28.16	29.32	28.16	29.27	917,497	+1.19(+4.22%)
May 26, 2005	28.43	28.57	28.09	28.09	464,868	-0.35(-1.22%)
May 25, 2005	27.95	28.43	27.80	28.43	1,060,675	+0.68(+2.43%)
May 24, 2005	27.64	27.82	27.39	27.76	843,136	+0.08(+0.28%)
May 23, 2005	27.58	27.84	27.45	27.68	714,738	+0.10(+0.35%)
May 20, 2005	27.58	27.63	27.29	27.58	378,961	-0.23(-0.81%)
May 19, 2005	28.06	28.06	27.58	27.81	741,410	-0.60(-2.10%)
May 18, 2005	28.12	28.57	28.07	28.41	844,407	+0.52(+1.86%)
May 17, 2005	27.19	28.01	27.18	27.89	614,051	+0.89(+3.30%)
May 16, 2005	26.80	27.06	26.70	26.99	591,881	+0.15(+0.55%)
May 13, 2005	26.83	27.01	26.42	26.85	747,646	+0.34(+1.27%)
May 12, 2005	27.37	27.55	26.41	26.51	960,566	-0.85(-3.10%)
May 11, 2005	27.45	27.58	27.29	27.36	435,424	-0.10(-0.35%)
May 10, 2005	28.13	28.29	27.37	27.45	597,654	-0.52(-1.86%)
May 09, 2005	27.76	28.18	27.71	27.97	506,898	-0.35(-1.22%)
May 06, 2005	27.72	28.32	27.51	28.32	869,578	-0.27(-0.94%)
May 05, 2005	28.62	28.83	28.41	28.59	377,344	+0.07(+0.24%)
May 04, 2005	28.28	28.68	28.19	28.52	720,742	+0.34(+1.20%)
May 03, 2005	27.64	28.38	27.63	28.18	487,037	+0.54(+1.94%)
May 02, 2005	27.52	27.70	27.19	27.64	547,311	+0.12(+0.44%)
Apr 29, 2005	27.24	28.34	27.24	27.52	841,982	+0.23(+0.86%)
Apr 28, 2005	27.81	27.81	27.18	27.29	964,723	-0.55(-1.99%)
Apr 27, 2005	28.69	28.69	27.70	27.84	1,469,312	-1.13(-3.92%)
Apr 26, 2005	29.53	29.62	28.93	28.98	512,094	-0.11(-0.39%)
Apr 25, 2005	28.78	29.10	28.61	29.09	821,891	-0.10(-0.36%)
Apr 22, 2005	29.64	29.71	29.13	29.19	670,283	-0.35(-1.17%)
Apr 21, 2005	30.23	30.41	29.34	29.54	763,234	-0.76(-2.51%)
Apr 20, 2005	30.21	30.73	30.03	30.30	684,716	+0.01(+0.03%)
Apr 19, 2005	29.48	30.37	29.39	30.29	899,022	+1.17(+4.01%)
Apr 18, 2005	29.12	29.45	28.88	29.13	772,124	+0.14(+0.48%)
Apr 15, 2005	29.10	29.65	28.95	28.99	874,197	-0.07(-0.24%)
Apr 14, 2005	29.27	29.79	28.91	29.06	1,042,894	-0.69(-2.33%)
Apr 13, 2005	30.14	30.36	29.70	29.75	631,486	-0.45(-1.49%)
Apr 12, 2005	30.14	30.25	29.79	30.20	487,268	-0.12(-0.40%)
Apr 11, 2005	30.48	30.54	30.25	30.32	530,684	+0.07(+0.23%)
Apr 08, 2005	30.09	30.48	29.97	30.25	605,044	-0.07(-0.23%)
Apr 07, 2005	30.37	30.66	30.23	30.32	490,617	-0.25(-0.82%)
Apr 06, 2005	30.28	30.66	30.23	30.57	366,721	+0.31(+1.03%)
Apr 05, 2005	30.36	30.40	30.10	30.26	477,685	+0.11(+0.37%)
Apr 04, 2005	30.30	30.30	29.89	30.15	669,359	-0.08(-0.26%)
Apr 01, 2005	29.99	30.47	29.71	30.23	714,853	+0.39(+1.31%)
Mar 31, 2005	30.16	30.21	29.65	29.84	617,284	+0.09(+0.29%)
Mar 30, 2005	29.51	29.86	29.36	29.75	677,788	+0.16(+0.53%)
Mar 29, 2005	30.06	30.29	29.49	29.59	1,497,601	-0.47(-1.56%)
Mar 28, 2005	30.20	30.44	30.03	30.06	542,346	-0.19(-0.63%)
Mar 24, 2005	30.53	30.87	30.12	30.25	1,094,738	-0.48(-1.58%)
Mar 23, 2005	31.18	31.30	30.66	30.74	832,283	-0.49(-1.58%)
Mar 22, 2005	32.05	32.10	31.18	31.23	801,915	-0.83(-2.59%)
Mar 21, 2005	32.48	32.49	31.91	32.06	741,872	-0.84(-2.55%)
Mar 18, 2005	32.74	33.16	32.74	32.90	711,158	-0.40(-1.20%)
Mar 17, 2005	33.65	33.77	33.19	33.30	919,691	-0.14(-0.41%)
Mar 16, 2005	33.21	33.49	32.93	33.44	613,820	+0.95(+2.93%)
Mar 15, 2005	32.74	32.74	32.38	32.49	329,887	-0.09(-0.27%)
Mar 14, 2005	33.00	33.00	32.39	32.57	786,096	-0.51(-1.54%)
Mar 11, 2005	33.45	33.51	33.00	33.08	482,650	-0.21(-0.62%)
Mar 10, 2005	33.64	33.78	33.10	33.29	954,908	+0.04(+0.13%)
Mar 09, 2005	33.43	33.59	32.72	33.25	1,029,038	+0.13(+0.39%)
Mar 08, 2005	32.29	33.20	32.29	33.12	787,135	+1.06(+3.30%)
Mar 07, 2005	32.08	32.30	31.88	32.06	465,099	-0.22(-0.67%)
Mar 04, 2005	31.82	32.54	31.82	32.28	831,474	+0.90(+2.87%)
Mar 03, 2005	31.52	31.61	31.33	31.38	730,903	+0.19(+0.61%)
Mar 02, 2005	30.53	31.26	30.49	31.19	898,560	+0.61(+1.98%)
Mar 01, 2005	30.92	31.00	30.48	30.58	788,636	-0.57(-1.83%)
Feb 28, 2005	31.42	31.45	30.98	31.15	632,179	-0.17(-0.55%)
Feb 25, 2005	31.18	31.48	31.00	31.33	662,200	+0.25(+0.81%)
Feb 24, 2005	31.61	31.61	30.84	31.07	1,014,951	-0.55(-1.75%)
Feb 23, 2005	31.66	31.80	31.20	31.63	979,733	-0.26(-0.81%)
Feb 22, 2005	31.61	31.89	31.23	31.89	1,129,378	+1.00(+3.25%)
Feb 18, 2005	30.87	31.07	30.74	30.88	596,384	+0.01(+0.03%)
Feb 17, 2005	30.14	30.87	30.10	30.87	1,105,823	+0.50(+1.65%)
Feb 16, 2005	30.10	30.55	29.93	30.37	950,289	-0.22(-0.71%)
Feb 15, 2005	30.57	30.87	30.45	30.59	889,438	-0.15(-0.48%)
Feb 14, 2005	30.83	30.85	30.45	30.74	801,222	+0.22(+0.71%)
Feb 11, 2005	30.30	30.87	30.01	30.52	1,380,980	+0.65(+2.17%)
Feb 10, 2005	28.80	29.95	28.46	29.87	1,506,607	+1.63(+5.77%)
Feb 09, 2005	27.13	28.28	27.13	28.24	1,361,235	+0.70(+2.55%)
Feb 08, 2005	27.27	27.70	27.08	27.54	726,746	+0.14(+0.51%)
Feb 07, 2005	28.28	28.28	27.35	27.40	873,158	-1.05(-3.68%)
Feb 04, 2005	28.49	28.58	28.16	28.45	775,588	-0.21(-0.73%)
Feb 03, 2005	28.58	28.77	28.37	28.66	711,274	-0.48(-1.64%)
Feb 02, 2005	29.01	29.22	28.87	29.13	571,675	+0.23(+0.81%)
Feb 01, 2005	28.54	29.01	28.41	28.90	788,174	+0.52(+1.83%)
Jan 31, 2005	28.25	28.52	28.15	28.38	1,296,112	+0.45(+1.61%)
Jan 28, 2005	28.23	28.28	27.71	27.93	525,834	+0.22(+0.78%)
Jan 27, 2005	27.63	27.81	27.50	27.71	742,565	-0.40(-1.42%)
Jan 26, 2005	28.15	28.17	27.93	28.11	749,608	+0.36(+1.31%)
Jan 25, 2005	28.44	28.44	27.67	27.75	987,123	-0.89(-3.11%)
Jan 24, 2005	29.08	29.23	28.57	28.64	530,453	-0.37(-1.28%)
Jan 21, 2005	28.63	29.13	28.49	29.01	1,248,540	+0.46(+1.61%)
Jan 20, 2005	28.28	28.74	28.20	28.55	710,812	+0.13(+0.46%)
Jan 19, 2005	28.74	28.74	28.39	28.42	846,947	-0.28(-0.97%)
Jan 18, 2005	28.54	28.88	28.39	28.70	1,103,167	-0.23(-0.81%)
Jan 14, 2005	28.94	29.13	28.78	28.93	730,095	-0.45(-1.53%)
Jan 13, 2005	29.45	29.57	29.00	29.39	1,144,273	-0.50(-1.68%)
Jan 12, 2005	29.97	30.10	29.64	29.89	1,130,417	-0.03(-0.12%)
Jan 11, 2005	29.56	30.03	29.37	29.92	768,776	+0.22(+0.73%)
Jan 10, 2005	29.73	29.88	29.42	29.71	744,874	-0.06(-0.20%)
Jan 07, 2005	29.94	30.07	29.36	29.77	841,289	+0.21(+0.70%)
Jan 06, 2005	29.68	29.90	29.19	29.56	914,148	-0.12(-0.41%)
Jan 05, 2005	29.55	30.19	29.55	29.68	1,131,572	+0.21(+0.71%)
Jan 04, 2005	30.33	30.46	29.32	29.47	1,211,013	-0.87(-2.88%)
Jan 03, 2005	30.96	30.97	30.34	30.35	1,042,201	-1.13(-3.60%)
Dec 31, 2004	31.50	31.71	31.29	31.48	502,164	+0.16(+0.50%)
Dec 30, 2004	31.61	31.65	31.27	31.33	787,366	-0.29(-0.90%)
Dec 29, 2004	31.44	31.63	31.12	31.61	617,284	-0.25(-0.79%)
Dec 28, 2004	32.17	32.26	31.75	31.86	345,245	-0.49(-1.50%)
Dec 27, 2004	31.99	32.44	31.94	32.35	465,099	+0.55(+1.74%)
Dec 23, 2004	31.82	32.22	31.76	31.79	361,294	+0.00(+0.00%)
Dec 22, 2004	31.85	31.90	31.60	31.79	471,565	+0.06(+0.19%)
Dec 21, 2004	31.43	31.83	31.43	31.73	371,571	+0.37(+1.19%)
Dec 20, 2004	31.18	31.57	31.00	31.36	498,815	+0.57(+1.86%)
Dec 17, 2004	31.20	31.45	30.79	30.79	872,119	-0.21(-0.67%)
Dec 16, 2004	31.87	32.26	30.87	31.00	1,509,956	-0.83(-2.61%)
Dec 15, 2004	31.92	32.36	31.78	31.83	755,266	+0.06(+0.19%)
Dec 14, 2004	31.78	31.82	31.24	31.77	723,282	-0.10(-0.30%)
Dec 13, 2004	31.71	32.41	31.52	31.86	721,781	+0.33(+1.04%)
Dec 10, 2004	31.58	32.20	31.39	31.53	770,162	-0.30(-0.95%)
Dec 09, 2004	31.65	32.13	31.35	31.84	1,164,942	-0.48(-1.50%)
Dec 08, 2004	31.49	32.34	31.14	32.32	1,986,486	-0.48(-1.45%)
Dec 07, 2004	33.14	33.79	32.79	32.80	933,662	-0.76(-2.27%)
Dec 06, 2004	33.00	33.98	32.69	33.56	1,113,097	-0.38(-1.12%)
Dec 03, 2004	33.58	34.46	33.36	33.94	1,003,173	+0.49(+1.48%)
Dec 02, 2004	34.45	34.64	33.34	33.45	1,240,688	-1.16(-3.35%)
Dec 01, 2004	34.64	34.88	34.30	34.61	819,697	+0.04(+0.13%)
Nov 30, 2004	34.86	35.08	34.23	34.56	919,229	-0.95(-2.68%)
Nov 29, 2004	34.66	35.53	34.64	35.52	1,273,134	+0.86(+2.47%)
Nov 26, 2004	33.86	34.68	33.86	34.66	463,020	+1.15(+3.44%)
Nov 24, 2004	33.63	33.89	33.25	33.51	973,960	-0.34(-1.00%)
Nov 23, 2004	34.38	34.62	33.81	33.85	786,789	-0.80(-2.30%)
Nov 22, 2004	34.73	34.76	34.30	34.64	557,010	-0.03(-0.10%)
Nov 19, 2004	35.08	35.11	34.48	34.68	1,288,376	-0.10(-0.27%)
Nov 18, 2004	35.59	35.72	34.44	34.77	1,146,236	-1.17(-3.25%)
Nov 17, 2004	36.65	36.72	35.87	35.94	1,442,523	+0.20(+0.56%)
Nov 16, 2004	35.77	36.16	35.33	35.74	1,053,863	+0.39(+1.10%)
Nov 15, 2004	35.77	36.33	35.17	35.35	1,057,673	+0.03(+0.10%)
Nov 12, 2004	34.21	35.57	34.21	35.32	2,253,907	+1.54(+4.56%)
Nov 11, 2004	33.37	33.78	33.08	33.78	1,019,685	+0.70(+2.12%)
Nov 10, 2004	33.34	33.48	32.72	33.07	740,256	-0.04(-0.13%)
Nov 09, 2004	33.43	33.54	33.12	33.12	818,080	-0.19(-0.57%)
Nov 08, 2004	33.37	33.60	33.02	33.31	1,052,246	+0.27(+0.81%)
Nov 05, 2004	32.00	33.14	31.90	33.04	707,463	+0.84(+2.61%)
Nov 04, 2004	32.35	32.61	32.17	32.20	1,008,254	+0.79(+2.51%)
Nov 03, 2004	31.39	31.45	30.98	31.41	1,258,008	+0.55(+1.77%)
Nov 02, 2004	31.61	31.62	30.69	30.87	1,257,546	-1.01(-3.18%)
Nov 01, 2004	32.24	32.41	31.84	31.88	715,892	-0.23(-0.73%)
Oct 29, 2004	31.87	32.37	31.80	32.11	905,488	+0.41(+1.28%)
Oct 28, 2004	31.87	32.66	31.70	31.71	1,499,564	-0.95(-2.92%)
Oct 27, 2004	33.56	33.82	32.48	32.66	1,449,913	-1.03(-3.06%)
Oct 26, 2004	33.69	33.72	33.34	33.69	914,957	+0.09(+0.26%)
Oct 25, 2004	32.93	33.73	32.93	33.60	1,161,593	+1.13(+3.47%)
Oct 22, 2004	32.61	32.91	32.30	32.48	454,014	-0.06(-0.19%)
Oct 21, 2004	32.46	32.67	32.07	32.54	625,713	-0.12(-0.37%)
Oct 20, 2004	32.69	32.95	32.56	32.66	1,087,926	+0.45(+1.40%)
Oct 19, 2004	32.48	32.66	32.10	32.21	1,376,823	+0.49(+1.56%)
Oct 18, 2004	32.67	32.67	31.64	31.71	1,442,523	-0.22(-0.68%)
Oct 15, 2004	31.91	32.36	31.71	31.93	859,879	+0.35(+1.10%)
Oct 14, 2004	31.48	31.80	31.18	31.58	1,137,230	+0.26(+0.83%)
Oct 13, 2004	31.26	31.56	30.44	31.33	1,785,805	-0.95(-2.95%)
Oct 12, 2004	32.35	32.76	32.14	32.28	725,130	-0.85(-2.56%)
Oct 11, 2004	33.17	33.17	32.52	33.13	540,383	+0.08(+0.24%)
Oct 08, 2004	33.08	33.40	32.96	33.05	988,047	+0.54(+1.65%)
Oct 07, 2004	33.08	33.17	32.44	32.51	660,237	-0.74(-2.21%)
Oct 06, 2004	32.77	33.25	32.77	33.25	881,240	+0.16(+0.47%)
Oct 05, 2004	32.27	33.26	32.04	33.09	1,347,033	+0.94(+2.94%)
Oct 04, 2004	32.37	32.49	31.83	32.15	1,123,143	-1.02(-3.08%)
Oct 01, 2004	33.19	33.48	32.95	33.17	612,434	-0.52(-1.54%)
Sep 30, 2004	33.17	33.77	33.07	33.69	1,386,060	+0.62(+1.89%)
Sep 29, 2004	33.44	33.64	32.80	33.07	1,148,661	-0.23(-0.68%)
Sep 28, 2004	32.96	33.63	32.93	33.29	1,435,364	+0.55(+1.69%)
Sep 27, 2004	32.61	32.99	32.26	32.74	626,175	+0.02(+0.05%)
Sep 24, 2004	32.91	32.95	32.41	32.72	512,209	-0.10(-0.32%)
Sep 23, 2004	32.69	33.12	32.64	32.82	729,748	+0.33(+1.01%)
Sep 22, 2004	32.40	32.80	32.32	32.49	716,585	-0.33(-1.00%)
Sep 21, 2004	32.26	32.98	32.13	32.82	765,427	+1.11(+3.50%)
Sep 20, 2004	31.21	31.87	31.21	31.71	514,634	+0.41(+1.30%)
Sep 17, 2004	31.74	31.93	31.18	31.31	791,292	-0.23(-0.74%)
Sep 16, 2004	31.90	31.90	31.48	31.54	675,363	-0.10(-0.30%)
Sep 15, 2004	32.04	32.11	31.49	31.64	587,840	-0.25(-0.79%)
Sep 14, 2004	31.11	31.93	31.07	31.89	599,386	+0.85(+2.73%)
Sep 13, 2004	31.12	31.29	30.82	31.04	487,961	+0.43(+1.41%)
Sep 10, 2004	30.93	31.14	30.57	30.61	401,592	+0.15(+0.48%)
Sep 09, 2004	30.23	30.52	30.10	30.46	375,381	+0.23(+0.77%)
Sep 08, 2004	30.13	30.73	29.94	30.23	726,977	+0.10(+0.32%)
Sep 07, 2004	30.26	30.26	29.82	30.13	490,040	-0.13(-0.43%)
Sep 03, 2004	30.10	30.58	30.03	30.26	570,173	-0.43(-1.41%)
Sep 02, 2004	30.66	30.87	30.54	30.69	534,379	-0.40(-1.28%)
Sep 01, 2004	30.67	31.18	30.46	31.09	666,242	+0.35(+1.13%)
Aug 31, 2004	30.25	30.83	30.16	30.74	809,420	+0.78(+2.60%)
Aug 30, 2004	30.48	30.93	29.93	29.97	817,156	-0.55(-1.82%)
Aug 27, 2004	30.27	30.53	30.09	30.52	548,119	+0.10(+0.31%)
Aug 26, 2004	30.87	30.87	30.36	30.42	609,201	-0.32(-1.04%)
Aug 25, 2004	29.97	31.00	29.92	30.74	1,508,686	+0.79(+2.63%)
Aug 24, 2004	30.61	30.74	29.96	29.96	1,082,152	-1.16(-3.73%)
Aug 23, 2004	32.27	32.32	30.91	31.12	1,331,214	-0.54(-1.70%)
Aug 20, 2004	30.93	31.71	30.74	31.65	1,734,769	+0.74(+2.38%)
Aug 19, 2004	29.88	30.92	29.88	30.92	1,199,697	+1.52(+5.15%)
Aug 18, 2004	29.24	29.55	29.22	29.40	478,493	-0.07(-0.23%)
Aug 17, 2004	29.75	29.82	29.41	29.47	1,255,237	-0.25(-0.85%)
Aug 16, 2004	29.71	29.85	29.54	29.72	985,160	+0.49(+1.69%)
Aug 13, 2004	28.71	29.31	28.69	29.23	701,343	+0.99(+3.50%)
Aug 12, 2004	27.76	28.56	27.58	28.24	1,238,494	+0.53(+1.91%)
Aug 11, 2004	27.89	28.06	27.50	27.71	776,281	-0.78(-2.74%)
Aug 10, 2004	28.67	29.00	28.43	28.49	890,478	-0.16(-0.57%)
Aug 09, 2004	28.67	28.67	28.11	28.66	519,253	+0.08(+0.27%)
Aug 06, 2004	28.80	29.14	28.58	28.58	1,261,703	+0.48(+1.69%)
Aug 05, 2004	28.49	28.80	28.00	28.10	705,616	-0.46(-1.61%)
Aug 04, 2004	28.50	28.75	28.42	28.56	867,269	+0.00(+0.00%)
Aug 03, 2004	28.74	29.01	28.54	28.56	973,152	-0.15(-0.51%)
Aug 02, 2004	28.63	28.86	28.39	28.71	474,567	+0.31(+1.10%)
Jul 30, 2004	28.45	28.95	28.27	28.40	600,772	+0.64(+2.31%)
Jul 29, 2004	27.75	28.05	27.60	27.76	598,001	+0.09(+0.31%)
Jul 28, 2004	27.02	27.67	26.80	27.67	996,707	+1.02(+3.83%)
Jul 27, 2004	26.34	27.00	26.20	26.65	969,688	+0.55(+2.12%)
Jul 26, 2004	26.89	27.01	25.96	26.09	922,808	-0.80(-2.96%)
Jul 23, 2004	27.39	27.45	26.77	26.89	771,316	-0.73(-2.63%)
Jul 22, 2004	27.63	27.77	27.41	27.62	748,916	+0.31(+1.14%)
Jul 21, 2004	27.50	27.71	27.27	27.31	815,771	-0.32(-1.16%)
Jul 20, 2004	27.65	27.86	27.30	27.63	720,049	-0.23(-0.84%)
Jul 19, 2004	28.36	28.36	27.29	27.86	1,051,207	-0.56(-1.98%)
Jul 16, 2004	29.36	29.41	28.42	28.42	674,093	-0.65(-2.23%)
Jul 15, 2004	28.93	29.36	28.76	29.07	395,934	-0.04(-0.15%)
Jul 14, 2004	29.58	29.62	29.12	29.12	694,762	+0.15(+0.51%)
Jul 13, 2004	28.97	29.00	28.53	28.97	673,862	-0.41(-1.39%)
Jul 12, 2004	29.82	29.82	29.32	29.38	594,652	-0.44(-1.48%)
Jul 09, 2004	29.53	29.91	29.10	29.82	582,182	+0.24(+0.82%)
Jul 08, 2004	29.36	29.79	28.93	29.58	1,774,028	-0.12(-0.41%)
Jul 07, 2004	28.54	29.70	28.49	29.70	1,541,016	+1.64(+5.83%)
Jul 06, 2004	28.41	28.44	27.77	28.06	551,930	-0.39(-1.37%)
Jul 02, 2004	28.36	28.51	28.13	28.45	628,138	+0.37(+1.33%)
Jul 01, 2004	28.48	28.53	27.90	28.08	1,121,411	+0.23(+0.81%)
Jun 30, 2004	28.17	28.30	27.58	27.85	1,101,089	+0.29(+1.07%)
Jun 29, 2004	27.57	27.91	27.33	27.56	1,172,793	+0.26(+0.95%)
Jun 28, 2004	28.32	28.62	27.30	27.30	796,257	-0.84(-2.99%)
Jun 25, 2004	28.15	28.27	27.92	28.14	496,159	-0.29(-1.01%)
Jun 24, 2004	28.23	28.54	28.15	28.42	778,475	+0.80(+2.88%)
Jun 23, 2004	27.71	27.74	27.41	27.63	765,658	+0.31(+1.14%)
Jun 22, 2004	27.24	27.64	27.13	27.32	702,036	+0.27(+0.99%)
Jun 21, 2004	27.52	27.52	26.94	27.05	703,191	-0.32(-1.17%)
Jun 18, 2004	27.49	27.75	27.33	27.37	2,057,498	+0.46(+1.71%)
Jun 17, 2004	26.81	26.98	25.90	26.91	1,717,911	+0.06(+0.23%)
Jun 16, 2004	27.10	27.12	26.45	26.85	1,769,525	-0.68(-2.49%)
Jun 15, 2004	26.83	27.53	26.76	27.53	737,138	+0.99(+3.72%)
Jun 14, 2004	27.20	27.25	26.54	26.54	982,966	-1.42(-5.08%)
Jun 10, 2004	27.88	28.30	27.83	27.96	767,275	+0.36(+1.29%)
Jun 09, 2004	28.58	28.66	27.54	27.61	1,108,363	-1.66(-5.68%)
Jun 08, 2004	29.45	29.50	28.97	29.27	590,611	-0.52(-1.74%)
Jun 07, 2004	29.45	29.97	29.45	29.79	661,046	+0.10(+0.35%)
Jun 04, 2004	28.61	29.71	28.61	29.69	806,995	+0.66(+2.27%)
Jun 03, 2004	29.79	29.93	29.03	29.03	699,727	-0.86(-2.87%)
Jun 02, 2004	29.97	30.05	29.37	29.89	1,017,953	+0.10(+0.35%)

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.