Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	28.16	28.27	27.83	27.84	10,159,215	-0.44(-1.55%)
May 27, 2005	28.16	28.33	28.13	28.28	6,142,814	+0.04(+0.13%)
May 26, 2005	27.97	28.38	27.94	28.25	7,549,494	+0.39(+1.40%)
May 25, 2005	28.04	28.21	27.69	27.86	7,929,640	-0.34(-1.20%)
May 24, 2005	28.17	28.29	28.02	28.20	9,595,922	-0.08(-0.28%)
May 23, 2005	28.29	28.55	28.26	28.28	10,312,263	+0.23(+0.83%)
May 20, 2005	28.41	28.41	27.79	28.04	11,152,682	-0.36(-1.27%)
May 19, 2005	28.16	28.48	28.15	28.40	10,981,969	+0.24(+0.85%)
May 18, 2005	27.67	28.22	27.55	28.16	17,178,202	+0.67(+2.42%)
May 17, 2005	27.56	27.85	27.31	27.50	25,049,194	+1.05(+3.99%)
May 16, 2005	25.79	26.44	25.78	26.44	14,736,932	+0.76(+2.98%)
May 13, 2005	25.78	26.08	25.57	25.68	10,394,510	+0.04(+0.17%)
May 12, 2005	25.75	26.15	25.60	25.64	8,483,748	-0.21(-0.79%)
May 11, 2005	25.77	25.93	25.37	25.84	10,019,169	+0.04(+0.16%)
May 10, 2005	25.96	26.10	25.64	25.80	11,199,175	-0.56(-2.12%)
May 09, 2005	26.18	26.42	26.17	26.36	8,472,443	+0.06(+0.24%)
May 06, 2005	26.25	26.52	26.21	26.30	10,978,012	+0.22(+0.84%)
May 05, 2005	26.17	26.49	25.94	26.08	7,847,534	-0.18(-0.67%)
May 04, 2005	26.05	26.32	25.94	26.25	10,023,267	+0.25(+0.95%)
May 03, 2005	25.26	26.25	25.25	26.01	13,655,425	+0.35(+1.35%)
May 02, 2005	25.24	25.76	25.15	25.66	11,621,010	+0.63(+2.52%)
Apr 29, 2005	24.94	25.11	24.46	25.03	14,351,699	+0.20(+0.80%)
Apr 28, 2005	25.30	25.38	24.69	24.83	15,966,399	-0.67(-2.61%)
Apr 27, 2005	25.48	25.89	25.39	25.50	10,254,746	-0.12(-0.47%)
Apr 26, 2005	25.52	26.02	25.48	25.62	7,766,841	+0.00(+0.00%)
Apr 25, 2005	25.49	25.89	25.47	25.62	8,691,768	+0.13(+0.50%)
Apr 22, 2005	25.95	25.95	25.24	25.49	10,922,050	-0.46(-1.77%)
Apr 21, 2005	25.40	25.95	25.40	25.95	11,409,456	+0.76(+3.01%)
Apr 20, 2005	25.48	25.54	24.96	25.19	15,788,197	-0.61(-2.36%)
Apr 19, 2005	25.97	26.00	25.63	25.80	8,502,120	-0.19(-0.73%)
Apr 18, 2005	25.55	26.06	25.50	25.99	11,900,819	+0.44(+1.72%)
Apr 15, 2005	25.88	26.15	25.30	25.55	17,802,828	-0.74(-2.80%)
Apr 14, 2005	26.73	26.73	26.24	26.29	13,841,399	-0.53(-1.98%)
Apr 13, 2005	27.17	27.29	26.73	26.82	9,061,033	-0.46(-1.69%)
Apr 12, 2005	26.77	27.41	26.63	27.28	10,139,431	+0.57(+2.15%)
Apr 11, 2005	26.57	26.88	26.44	26.71	8,939,075	+0.18(+0.69%)
Apr 08, 2005	26.54	26.73	26.39	26.52	11,711,312	+0.06(+0.21%)
Apr 07, 2005	26.61	26.68	26.34	26.47	14,026,102	-0.28(-1.03%)
Apr 06, 2005	26.99	27.11	26.68	26.74	8,431,602	-0.31(-1.15%)
Apr 05, 2005	26.68	27.14	26.51	27.05	10,130,245	+0.23(+0.84%)
Apr 04, 2005	26.57	26.93	26.40	26.83	11,134,028	+0.22(+0.82%)
Apr 01, 2005	27.17	27.42	26.15	26.61	17,169,158	-0.45(-1.67%)
Mar 31, 2005	27.02	27.34	26.96	27.06	9,419,415	+0.06(+0.24%)
Mar 30, 2005	26.78	27.19	26.77	27.00	9,011,571	+0.33(+1.22%)
Mar 29, 2005	27.17	27.35	26.65	26.67	11,526,468	-0.64(-2.33%)
Mar 28, 2005	27.10	27.45	27.03	27.31	8,903,746	+0.40(+1.47%)
Mar 24, 2005	26.67	27.12	26.61	26.91	10,719,542	+0.23(+0.88%)
Mar 23, 2005	26.56	26.87	26.49	26.68	19,029,186	-0.08(-0.32%)
Mar 22, 2005	26.89	27.16	26.76	26.76	10,611,575	-0.12(-0.45%)
Mar 21, 2005	27.34	27.36	26.54	26.88	15,984,347	-0.63(-2.29%)
Mar 18, 2005	27.54	27.67	27.38	27.51	15,578,199	-0.02(-0.08%)
Mar 17, 2005	27.45	27.60	27.26	27.53	9,569,071	+0.02(+0.08%)
Mar 16, 2005	27.92	28.19	27.36	27.51	13,558,339	-0.62(-2.21%)
Mar 15, 2005	28.06	28.30	27.99	28.14	10,194,262	+0.21(+0.73%)
Mar 14, 2005	28.02	28.07	27.43	27.93	12,256,517	+0.04(+0.13%)
Mar 11, 2005	28.16	28.30	27.85	27.89	8,249,160	-0.33(-1.18%)
Mar 10, 2005	27.89	28.23	27.89	28.23	7,878,341	+0.28(+1.01%)
Mar 09, 2005	28.19	28.23	27.94	27.94	11,236,201	-0.34(-1.20%)
Mar 08, 2005	28.27	28.40	28.20	28.28	7,882,722	+0.06(+0.23%)
Mar 07, 2005	28.31	28.50	28.16	28.22	9,621,218	-0.15(-0.52%)
Mar 04, 2005	28.27	28.41	28.09	28.37	7,969,915	+0.26(+0.93%)
Mar 03, 2005	28.30	28.41	28.09	28.11	9,883,504	-0.18(-0.65%)
Mar 02, 2005	28.20	28.44	28.15	28.29	10,255,594	-0.05(-0.17%)
Mar 01, 2005	28.34	28.43	28.19	28.34	13,141,451	+0.02(+0.07%)
Feb 28, 2005	28.48	28.76	28.32	28.32	11,566,461	-0.40(-1.38%)
Feb 25, 2005	28.14	28.74	28.04	28.72	13,912,200	+0.68(+2.42%)
Feb 24, 2005	28.06	28.15	27.51	28.04	21,294,090	-0.09(-0.33%)
Feb 23, 2005	28.59	28.73	28.04	28.13	17,586,328	-0.38(-1.32%)
Feb 22, 2005	29.26	29.33	28.38	28.50	20,250,880	-1.23(-4.14%)
Feb 18, 2005	29.59	29.88	29.54	29.73	8,308,655	+0.15(+0.50%)
Feb 17, 2005	29.90	30.04	29.37	29.59	9,774,406	-0.40(-1.32%)
Feb 16, 2005	30.10	30.24	29.83	29.98	7,857,992	-0.25(-0.84%)
Feb 15, 2005	30.00	30.32	29.99	30.24	7,741,263	+0.08(+0.26%)
Feb 14, 2005	30.27	30.36	30.11	30.16	4,874,060	-0.13(-0.44%)
Feb 11, 2005	29.89	30.42	29.72	30.29	9,023,442	+0.31(+1.04%)
Feb 10, 2005	29.72	30.04	29.49	29.98	6,266,467	+0.36(+1.22%)
Feb 09, 2005	29.83	29.92	29.54	29.62	5,871,907	-0.13(-0.45%)
Feb 08, 2005	29.93	30.14	29.73	29.76	7,863,220	-0.33(-1.11%)
Feb 07, 2005	29.91	30.09	29.90	30.09	7,619,447	+0.07(+0.24%)
Feb 04, 2005	29.33	30.02	29.33	30.02	10,146,921	+0.60(+2.04%)
Feb 03, 2005	29.15	29.45	29.12	29.42	6,828,065	+0.19(+0.65%)
Feb 02, 2005	29.07	29.26	29.03	29.22	5,067,666	+0.11(+0.39%)
Feb 01, 2005	29.15	29.23	29.00	29.11	7,854,459	-0.08(-0.29%)
Jan 31, 2005	28.73	29.25	28.73	29.20	8,961,262	+0.60(+2.10%)
Jan 28, 2005	28.84	28.89	28.50	28.60	7,911,551	-0.18(-0.61%)
Jan 27, 2005	28.67	29.05	28.67	28.77	8,215,102	-0.05(-0.17%)
Jan 26, 2005	28.89	28.89	28.67	28.82	8,004,256	+0.11(+0.39%)
Jan 25, 2005	28.65	28.93	28.64	28.71	7,259,651	+0.13(+0.45%)
Jan 24, 2005	29.08	29.09	28.53	28.58	8,725,120	-0.36(-1.25%)
Jan 21, 2005	29.12	29.29	28.91	28.94	8,575,464	-0.18(-0.61%)
Jan 20, 2005	29.59	29.59	28.91	29.12	9,417,578	-0.46(-1.56%)
Jan 19, 2005	29.71	29.88	29.56	29.58	6,091,798	-0.25(-0.85%)
Jan 18, 2005	29.37	29.89	29.37	29.83	9,951,195	+0.18(+0.62%)
Jan 14, 2005	29.58	29.72	29.53	29.65	5,915,857	+0.12(+0.41%)
Jan 13, 2005	29.76	29.86	29.30	29.53	11,686,440	-0.33(-1.11%)
Jan 12, 2005	29.47	29.90	29.23	29.86	9,141,443	+0.35(+1.17%)
Jan 11, 2005	29.42	29.61	29.42	29.52	6,457,812	-0.06(-0.22%)
Jan 10, 2005	29.19	29.76	29.19	29.58	8,623,512	+0.27(+0.92%)
Jan 07, 2005	29.46	29.48	29.02	29.31	9,914,170	-0.08(-0.26%)
Jan 06, 2005	29.83	29.95	29.14	29.39	12,594,550	-0.45(-1.49%)
Jan 05, 2005	30.07	30.60	29.81	29.83	9,706,150	-0.28(-0.92%)
Jan 04, 2005	30.60	30.62	30.10	30.11	9,750,382	-0.39(-1.28%)
Jan 03, 2005	30.42	30.58	30.38	30.50	10,308,589	+0.25(+0.84%)
Dec 31, 2004	30.32	30.41	30.20	30.24	5,110,344	-0.13(-0.42%)
Dec 30, 2004	30.39	30.49	30.29	30.37	4,745,602	+0.08(+0.28%)
Dec 29, 2004	30.14	30.39	30.14	30.29	6,835,697	-0.03(-0.09%)
Dec 28, 2004	29.97	30.43	29.95	30.31	6,334,017	+0.43(+1.44%)
Dec 27, 2004	30.09	30.34	29.81	29.88	6,397,187	-0.21(-0.68%)
Dec 23, 2004	30.09	30.31	30.04	30.09	5,038,979	+0.00(+0.00%)
Dec 22, 2004	29.86	30.18	29.75	30.09	7,270,391	+0.29(+0.97%)
Dec 21, 2004	29.47	29.83	29.38	29.80	7,781,397	+0.27(+0.91%)
Dec 20, 2004	30.11	30.11	29.52	29.53	7,934,869	-0.20(-0.67%)
Dec 17, 2004	30.07	30.18	29.71	29.73	12,494,779	-0.41(-1.36%)
Dec 16, 2004	30.07	30.18	29.76	30.14	10,330,352	+0.07(+0.24%)
Dec 15, 2004	30.25	30.25	29.95	30.07	7,008,246	-0.11(-0.38%)
Dec 14, 2004	30.22	30.29	29.97	30.18	7,328,755	-0.08(-0.26%)
Dec 13, 2004	30.25	30.34	29.88	30.26	6,494,272	+0.08(+0.28%)
Dec 10, 2004	30.39	30.45	30.10	30.17	6,529,460	-0.18(-0.58%)
Dec 09, 2004	30.12	30.42	29.86	30.35	8,283,076	+0.23(+0.78%)
Dec 08, 2004	29.72	30.22	29.69	30.12	8,329,146	+0.56(+1.89%)
Dec 07, 2004	29.58	29.98	29.53	29.56	8,974,263	-0.16(-0.55%)
Dec 06, 2004	29.43	29.85	29.43	29.72	7,083,992	+0.15(+0.50%)
Dec 03, 2004	29.61	29.91	29.49	29.57	8,824,042	-0.25(-0.85%)
Dec 02, 2004	29.92	30.20	29.36	29.83	11,882,165	-0.09(-0.31%)
Dec 01, 2004	29.68	30.12	29.65	29.92	12,219,068	+0.38(+1.27%)
Nov 30, 2004	30.07	30.36	29.54	29.54	13,911,069	-0.91(-2.97%)
Nov 29, 2004	30.65	30.77	30.14	30.45	10,315,231	-0.24(-0.78%)
Nov 26, 2004	30.61	30.92	30.60	30.69	2,976,158	-0.04(-0.14%)
Nov 24, 2004	30.77	30.99	30.65	30.73	6,673,605	-0.07(-0.23%)
Nov 23, 2004	30.58	30.83	30.43	30.80	8,564,017	+0.21(+0.69%)
Nov 22, 2004	30.24	30.72	30.11	30.59	9,854,392	+0.38(+1.24%)
Nov 19, 2004	30.41	30.41	30.19	30.22	12,595,680	-0.08(-0.26%)
Nov 18, 2004	29.92	30.35	29.76	30.29	13,172,682	+0.38(+1.25%)
Nov 17, 2004	30.32	30.64	29.85	29.92	16,719,201	-0.51(-1.67%)
Nov 16, 2004	31.33	31.35	30.18	30.43	23,380,934	-0.56(-1.80%)
Nov 15, 2004	30.51	31.13	30.34	30.99	14,112,447	+0.40(+1.32%)
Nov 12, 2004	30.31	30.60	30.26	30.58	9,141,867	+0.32(+1.05%)
Nov 11, 2004	29.99	30.34	29.79	30.27	8,201,960	+0.54(+1.81%)
Nov 10, 2004	29.85	30.04	29.73	29.73	7,479,542	-0.04(-0.12%)
Nov 09, 2004	29.93	30.11	29.61	29.76	6,961,752	-0.28(-0.92%)
Nov 08, 2004	29.86	30.26	29.79	30.04	8,306,394	+0.11(+0.38%)
Nov 05, 2004	29.68	30.22	29.65	29.93	11,088,523	+0.25(+0.83%)
Nov 04, 2004	29.16	29.71	29.05	29.68	9,449,799	+0.52(+1.77%)
Nov 03, 2004	29.64	29.64	28.87	29.16	10,149,041	+0.05(+0.17%)
Nov 02, 2004	28.91	29.41	28.91	29.11	8,403,621	+0.04(+0.15%)
Nov 01, 2004	29.03	29.49	28.98	29.07	10,048,846	+0.00(+0.00%)
Oct 29, 2004	29.06	29.37	28.88	29.07	11,781,688	-0.06(-0.19%)
Oct 28, 2004	28.71	29.32	28.69	29.13	10,414,577	+0.26(+0.91%)
Oct 27, 2004	27.96	28.91	27.95	28.86	11,850,086	+0.79(+2.82%)
Oct 26, 2004	27.35	28.11	27.30	28.07	8,672,832	+0.71(+2.59%)
Oct 25, 2004	27.53	27.53	27.11	27.36	8,853,436	-0.35(-1.28%)
Oct 22, 2004	28.11	28.26	27.68	27.72	6,190,014	-0.40(-1.41%)
Oct 21, 2004	27.88	28.26	27.88	28.11	6,941,544	+0.18(+0.63%)
Oct 20, 2004	28.12	28.17	27.85	27.94	7,857,285	-0.18(-0.65%)
Oct 19, 2004	28.46	28.63	28.00	28.12	7,836,794	-0.31(-1.09%)
Oct 18, 2004	28.17	28.50	28.05	28.43	9,900,179	+0.26(+0.93%)
Oct 15, 2004	27.96	28.22	27.70	28.17	10,417,828	+0.35(+1.27%)
Oct 14, 2004	28.09	28.21	27.67	27.82	5,603,544	-0.34(-1.21%)
Oct 13, 2004	28.30	28.33	28.01	28.16	7,586,943	-0.04(-0.15%)
Oct 12, 2004	28.13	28.30	27.69	28.20	7,965,393	-0.16(-0.55%)
Oct 11, 2004	27.82	28.45	27.82	28.35	12,558,514	+0.74(+2.69%)
Oct 08, 2004	27.67	28.02	27.39	27.61	8,501,696	-0.19(-0.69%)
Oct 07, 2004	28.13	28.27	27.78	27.80	7,164,261	-0.30(-1.06%)
Oct 06, 2004	28.02	28.16	27.85	28.10	5,688,052	+0.13(+0.46%)
Oct 05, 2004	27.95	28.08	27.74	27.97	8,321,939	-0.08(-0.28%)
Oct 04, 2004	27.78	28.23	27.78	28.05	10,553,917	+0.28(+0.99%)
Oct 01, 2004	28.01	28.06	27.74	27.77	9,147,237	+0.04(+0.13%)
Sep 30, 2004	27.79	28.11	27.64	27.74	13,330,676	-0.13(-0.46%)
Sep 29, 2004	27.43	27.87	27.43	27.87	8,349,355	+0.39(+1.42%)
Sep 28, 2004	27.08	27.60	26.80	27.48	10,523,957	+0.37(+1.36%)
Sep 27, 2004	27.17	27.36	27.07	27.11	6,348,432	-0.08(-0.31%)
Sep 24, 2004	27.00	27.46	26.96	27.19	7,474,596	+0.19(+0.71%)
Sep 23, 2004	27.07	27.26	26.97	27.00	5,395,524	-0.06(-0.24%)
Sep 22, 2004	27.28	27.46	26.98	27.07	8,577,725	-0.38(-1.39%)
Sep 21, 2004	27.41	27.66	27.28	27.45	8,073,078	+0.23(+0.86%)
Sep 20, 2004	27.10	27.31	26.93	27.22	6,563,094	+0.11(+0.39%)
Sep 17, 2004	27.56	27.56	27.09	27.11	15,742,127	-0.28(-1.01%)
Sep 16, 2004	27.17	27.66	27.17	27.39	10,317,068	+0.22(+0.81%)
Sep 15, 2004	26.97	27.28	26.85	27.17	12,830,692	+0.18(+0.66%)
Sep 14, 2004	26.64	27.03	26.54	26.99	9,592,813	+0.50(+1.90%)
Sep 13, 2004	26.68	26.74	26.43	26.49	8,283,924	-0.08(-0.29%)
Sep 10, 2004	26.18	26.67	26.18	26.56	7,776,451	+0.38(+1.43%)
Sep 09, 2004	26.36	26.43	25.96	26.19	8,176,523	-0.18(-0.70%)
Sep 08, 2004	26.54	26.63	26.20	26.37	9,196,698	-0.26(-0.98%)
Sep 07, 2004	26.70	26.88	26.54	26.63	9,822,737	+0.11(+0.43%)
Sep 03, 2004	26.72	26.80	26.44	26.52	9,405,707	-0.29(-1.08%)
Sep 02, 2004	26.12	26.89	26.12	26.81	14,395,790	+0.71(+2.74%)
Sep 01, 2004	25.86	26.15	25.73	26.10	8,182,034	+0.23(+0.88%)
Aug 31, 2004	25.96	26.01	25.60	25.87	8,308,231	+0.02(+0.08%)
Aug 30, 2004	25.86	26.04	25.81	25.85	5,002,942	-0.04(-0.16%)
Aug 27, 2004	25.88	26.03	25.71	25.89	4,845,938	+0.01(+0.05%)
Aug 26, 2004	25.85	26.09	25.81	25.88	5,569,628	-0.02(-0.08%)
Aug 25, 2004	25.63	26.02	25.54	25.90	7,843,153	+0.19(+0.74%)
Aug 24, 2004	25.61	25.76	25.52	25.71	10,267,748	+0.23(+0.92%)
Aug 23, 2004	25.67	25.67	25.23	25.47	7,990,407	-0.25(-0.99%)
Aug 20, 2004	25.64	25.82	25.50	25.73	8,221,886	+0.08(+0.33%)
Aug 19, 2004	25.50	26.03	25.47	25.64	13,930,288	+0.15(+0.58%)
Aug 18, 2004	24.77	25.54	24.77	25.50	18,106,944	+0.66(+2.65%)
Aug 17, 2004	25.32	25.37	24.79	24.84	20,826,610	+0.79(+3.30%)
Aug 16, 2004	23.67	24.30	23.63	24.05	13,767,490	+0.59(+2.53%)
Aug 13, 2004	23.46	23.68	23.31	23.45	9,574,017	+0.13(+0.58%)
Aug 12, 2004	23.45	23.62	23.27	23.32	7,385,707	-0.10(-0.42%)
Aug 11, 2004	23.44	23.45	23.14	23.42	8,286,751	-0.20(-0.84%)
Aug 10, 2004	23.35	23.61	23.29	23.61	6,167,969	+0.33(+1.40%)
Aug 09, 2004	23.28	23.52	23.26	23.29	5,864,276	+0.01(+0.03%)
Aug 06, 2004	23.03	23.53	22.92	23.28	11,017,864	-0.06(-0.24%)
Aug 05, 2004	23.77	23.80	23.21	23.34	7,832,978	-0.43(-1.82%)
Aug 04, 2004	23.54	23.96	23.43	23.77	7,118,898	+0.05(+0.21%)
Aug 03, 2004	23.97	23.99	23.51	23.72	8,699,682	-0.36(-1.50%)
Aug 02, 2004	23.86	24.21	23.75	24.08	7,123,138	+0.22(+0.92%)
Jul 30, 2004	23.78	23.97	23.63	23.86	6,214,604	+0.00(+0.00%)
Jul 29, 2004	23.81	24.07	23.54	23.86	5,929,706	+0.16(+0.66%)
Jul 28, 2004	23.63	23.83	23.38	23.71	7,980,514	+0.05(+0.21%)
Jul 27, 2004	23.34	23.92	23.32	23.66	10,462,484	+0.39(+1.67%)
Jul 26, 2004	23.39	23.54	23.05	23.27	9,257,747	-0.08(-0.36%)
Jul 23, 2004	23.85	23.88	23.29	23.35	10,457,114	-0.57(-2.37%)
Jul 22, 2004	23.60	23.96	23.46	23.92	8,016,409	+0.19(+0.81%)
Jul 21, 2004	24.21	24.25	23.73	23.73	7,337,517	-0.33(-1.35%)
Jul 20, 2004	23.60	24.19	23.60	24.05	8,296,219	+0.51(+2.16%)
Jul 19, 2004	24.02	24.10	23.31	23.54	14,283,584	-0.46(-1.92%)
Jul 16, 2004	24.51	24.51	23.96	24.00	9,638,458	-0.29(-1.19%)
Jul 15, 2004	24.53	24.53	24.28	24.29	7,589,770	-0.13(-0.52%)
Jul 14, 2004	24.60	24.75	24.31	24.42	7,753,840	-0.25(-1.00%)
Jul 13, 2004	24.55	24.75	24.48	24.67	6,956,665	+0.14(+0.58%)
Jul 12, 2004	24.32	24.64	24.17	24.53	8,141,900	+0.21(+0.84%)
Jul 09, 2004	24.27	24.41	24.15	24.32	8,108,125	+0.06(+0.23%)
Jul 08, 2004	24.63	24.76	24.23	24.26	10,147,345	-0.50(-2.03%)
Jul 07, 2004	24.45	24.85	24.45	24.77	7,135,998	+0.23(+0.95%)
Jul 06, 2004	24.34	24.74	24.20	24.53	9,352,007	-0.01(-0.06%)
Jul 02, 2004	24.76	24.90	24.41	24.55	8,691,910	-0.21(-0.86%)
Jul 01, 2004	24.92	25.01	24.51	24.76	10,825,106	-0.15(-0.60%)
Jun 30, 2004	24.82	24.95	24.66	24.91	9,105,972	+0.02(+0.09%)
Jun 29, 2004	25.00	25.01	24.68	24.89	11,161,585	-0.21(-0.82%)
Jun 28, 2004	25.12	25.30	25.01	25.09	9,357,094	+0.15(+0.60%)
Jun 25, 2004	25.16	25.57	24.94	24.94	17,637,910	-0.11(-0.42%)
Jun 24, 2004	25.12	25.55	25.01	25.05	12,562,753	-0.03(-0.11%)
Jun 23, 2004	24.70	25.12	24.59	25.08	10,902,690	+0.28(+1.14%)
Jun 22, 2004	25.01	25.06	24.60	24.80	14,574,699	-0.48(-1.90%)
Jun 21, 2004	24.94	25.41	24.94	25.28	11,042,595	+0.25(+0.99%)
Jun 18, 2004	25.25	25.25	24.91	25.03	19,553,758	-0.21(-0.84%)
Jun 17, 2004	25.44	25.45	25.12	25.24	8,310,209	-0.23(-0.92%)
Jun 16, 2004	25.32	25.52	25.12	25.47	7,536,634	+0.16(+0.64%)
Jun 15, 2004	25.33	25.46	25.23	25.31	10,725,901	+0.18(+0.73%)
Jun 14, 2004	25.12	25.26	24.82	25.13	8,030,400	-0.17(-0.67%)
Jun 10, 2004	25.22	25.35	24.96	25.30	11,566,320	+0.22(+0.87%)
Jun 09, 2004	25.11	25.29	24.99	25.08	12,408,434	-0.35(-1.36%)
Jun 08, 2004	25.30	25.44	24.98	25.42	10,759,252	+0.06(+0.25%)
Jun 07, 2004	25.18	25.44	24.95	25.36	10,332,189	+0.36(+1.44%)
Jun 04, 2004	25.17	25.31	24.98	25.00	11,385,008	-0.11(-0.42%)
Jun 03, 2004	25.12	25.47	24.92	25.11	10,163,455	-0.13(-0.53%)
Jun 02, 2004	24.77	25.28	24.66	25.24	15,797,383	-0.06(-0.25%)

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.