Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	32.90	32.96	32.38	32.44	37,028,104	-0.35(-1.06%)
May 27, 2005	32.55	32.84	32.49	32.78	17,855,568	+0.33(+1.03%)
May 26, 2005	32.35	32.56	32.15	32.45	21,225,522	+0.31(+0.97%)
May 25, 2005	31.78	32.31	31.63	32.14	30,733,130	+0.37(+1.16%)
May 24, 2005	31.66	31.86	31.52	31.77	22,364,724	+0.17(+0.53%)
May 23, 2005	31.39	31.89	31.25	31.60	31,086,584	+0.43(+1.37%)
May 20, 2005	31.65	31.73	31.14	31.17	30,321,112	-0.47(-1.50%)
May 19, 2005	31.04	31.67	30.89	31.65	35,747,520	+0.68(+2.20%)
May 18, 2005	31.36	31.48	30.83	30.96	54,875,700	-0.12(-0.39%)
May 17, 2005	30.88	31.16	30.64	31.09	48,261,232	+0.29(+0.96%)
May 16, 2005	30.88	30.96	30.46	30.79	59,630,368	-0.20(-0.65%)
May 13, 2005	31.74	31.74	30.92	30.99	42,076,972	-0.65(-2.04%)
May 12, 2005	33.04	33.04	31.46	31.64	41,252,416	-1.43(-4.31%)
May 11, 2005	32.86	33.13	32.64	33.07	25,116,306	+0.03(+0.10%)
May 10, 2005	33.20	33.40	32.90	33.03	24,536,916	-0.45(-1.34%)
May 09, 2005	33.33	33.50	33.24	33.48	23,353,360	+0.24(+0.71%)
May 06, 2005	33.50	33.85	33.19	33.24	23,468,060	-0.12(-0.35%)
May 05, 2005	33.10	33.46	32.96	33.36	32,591,024	+0.33(+1.00%)
May 04, 2005	32.81	33.07	32.36	33.03	33,820,148	+0.42(+1.29%)
May 03, 2005	33.09	33.19	32.41	32.61	31,573,106	-0.72(-2.15%)
May 02, 2005	32.90	33.33	32.59	33.33	28,586,060	+0.41(+1.25%)
Apr 29, 2005	32.61	33.04	32.38	32.92	45,873,328	+0.59(+1.84%)
Apr 28, 2005	33.10	33.33	32.32	32.32	55,198,488	-1.37(-4.08%)
Apr 27, 2005	34.20	34.31	33.53	33.69	35,338,100	-0.51(-1.50%)
Apr 26, 2005	34.61	34.72	34.21	34.21	22,469,894	-0.40(-1.15%)
Apr 25, 2005	34.61	34.90	34.40	34.61	25,915,738	+0.31(+0.91%)
Apr 22, 2005	34.21	34.60	33.73	34.29	29,623,556	+0.08(+0.24%)
Apr 21, 2005	33.22	34.23	33.12	34.21	29,035,850	+1.24(+3.75%)
Apr 20, 2005	33.50	34.00	32.90	32.98	35,789,104	-0.86(-2.54%)
Apr 19, 2005	33.10	34.19	33.10	33.84	41,035,144	+0.80(+2.41%)
Apr 18, 2005	32.12	33.10	31.97	33.04	40,009,084	+0.61(+1.89%)
Apr 15, 2005	33.73	34.28	32.38	32.43	48,447,140	-1.48(-4.36%)
Apr 14, 2005	34.21	34.45	33.82	33.91	32,061,532	-0.23(-0.68%)
Apr 13, 2005	34.72	35.06	34.02	34.14	41,216,724	-0.74(-2.12%)
Apr 12, 2005	34.59	34.96	34.51	34.88	39,007,452	+0.08(+0.23%)
Apr 11, 2005	34.62	34.88	34.26	34.80	27,529,852	+0.16(+0.47%)
Apr 08, 2005	35.06	35.13	34.63	34.64	21,813,750	-0.48(-1.38%)
Apr 07, 2005	35.41	35.42	34.73	35.12	28,876,794	-0.03(-0.08%)
Apr 06, 2005	34.77	35.24	34.61	35.15	29,360,370	+0.48(+1.40%)
Apr 05, 2005	34.92	35.23	34.54	34.66	27,418,444	-0.34(-0.97%)
Apr 04, 2005	35.18	35.63	34.70	35.00	40,325,636	+0.06(+0.17%)
Apr 01, 2005	34.69	35.03	34.59	34.95	32,192,346	+0.55(+1.59%)
Mar 31, 2005	34.53	34.81	34.36	34.40	36,234,040	+0.21(+0.61%)
Mar 30, 2005	33.85	34.24	33.12	34.19	45,166,936	+0.56(+1.66%)
Mar 29, 2005	33.99	34.49	33.50	33.63	32,795,300	-0.36(-1.05%)
Mar 28, 2005	34.08	34.31	33.68	33.99	35,356,984	-0.06(-0.19%)
Mar 24, 2005	34.80	35.00	33.79	34.05	43,164,368	-0.63(-1.81%)
Mar 23, 2005	35.15	35.15	34.40	34.68	45,481,928	-0.47(-1.33%)
Mar 22, 2005	35.64	36.27	35.10	35.15	34,094,940	-0.72(-2.01%)
Mar 21, 2005	36.16	36.35	35.67	35.87	30,885,774	-0.29(-0.80%)
Mar 18, 2005	35.55	36.27	35.51	36.16	56,335,264	+0.67(+1.89%)
Mar 17, 2005	35.14	35.58	35.00	35.49	37,730,508	+0.69(+1.99%)
Mar 16, 2005	34.63	35.12	34.32	34.80	36,338,516	-0.03(-0.10%)
Mar 15, 2005	35.37	35.70	34.79	34.83	30,453,656	-0.54(-1.52%)
Mar 14, 2005	35.24	35.50	34.65	35.37	33,897,596	+0.13(+0.38%)
Mar 11, 2005	34.84	35.55	34.73	35.24	42,555,868	+0.39(+1.13%)
Mar 10, 2005	35.15	35.23	34.34	34.84	69,308,120	-0.24(-0.69%)
Mar 09, 2005	36.42	37.15	35.03	35.09	118,084,800	-1.33(-3.66%)
Mar 08, 2005	36.45	36.71	36.25	36.42	31,519,914	+0.06(+0.16%)
Mar 07, 2005	36.70	36.71	36.12	36.36	33,430,654	-0.33(-0.90%)
Mar 04, 2005	36.43	36.94	36.22	36.69	36,046,396	+0.30(+0.82%)
Mar 03, 2005	36.19	36.44	35.96	36.39	35,156,520	+0.21(+0.59%)
Mar 02, 2005	35.81	36.46	35.80	36.18	45,004,068	+0.33(+0.93%)
Mar 01, 2005	36.34	36.43	35.78	35.84	45,275,396	-0.70(-1.91%)
Feb 28, 2005	36.51	36.96	35.84	36.54	61,611,108	+0.03(+0.08%)
Feb 25, 2005	35.50	36.76	35.50	36.51	64,600,576	+1.23(+3.48%)
Feb 24, 2005	34.40	35.32	34.36	35.28	47,447,416	+0.99(+2.88%)
Feb 23, 2005	33.76	34.36	33.69	34.29	32,144,352	+0.68(+2.01%)
Feb 22, 2005	34.34	34.68	33.62	33.62	44,454,828	-0.67(-1.95%)
Feb 18, 2005	33.55	34.54	33.49	34.29	39,953,988	+0.74(+2.20%)
Feb 17, 2005	33.88	34.02	33.49	33.55	32,261,998	-0.20(-0.60%)
Feb 16, 2005	32.85	33.88	32.81	33.75	32,618,572	+0.90(+2.74%)
Feb 15, 2005	32.72	32.86	32.62	32.85	23,263,782	+0.05(+0.16%)
Feb 14, 2005	32.47	32.81	32.36	32.80	20,605,762	+0.42(+1.28%)
Feb 11, 2005	32.52	32.82	32.30	32.38	23,712,532	-0.13(-0.41%)
Feb 10, 2005	32.25	32.68	32.09	32.52	27,774,672	+0.46(+1.44%)
Feb 09, 2005	32.02	32.22	31.80	32.06	20,847,118	-0.14(-0.43%)
Feb 08, 2005	31.66	32.26	31.65	32.19	26,589,036	+0.22(+0.69%)
Feb 07, 2005	31.81	31.99	31.52	31.97	26,915,636	+0.06(+0.20%)
Feb 04, 2005	31.44	31.93	31.33	31.91	29,538,658	+0.44(+1.41%)
Feb 03, 2005	31.08	31.54	30.90	31.47	24,386,178	+0.34(+1.09%)
Feb 02, 2005	30.78	31.17	30.77	31.13	25,809,356	+0.38(+1.24%)
Feb 01, 2005	30.00	30.75	29.97	30.75	33,265,360	+0.96(+3.24%)
Jan 31, 2005	29.72	29.99	29.64	29.78	23,574,790	+0.19(+0.64%)
Jan 28, 2005	29.65	29.77	29.50	29.59	19,506,758	-0.28(-0.93%)
Jan 27, 2005	29.57	29.98	29.57	29.87	19,447,676	+0.03(+0.10%)
Jan 26, 2005	29.72	29.98	29.61	29.84	22,585,634	+0.21(+0.72%)
Jan 25, 2005	29.55	29.68	29.49	29.63	17,914,650	+0.12(+0.39%)
Jan 24, 2005	29.40	29.67	29.38	29.51	21,365,346	+0.40(+1.37%)
Jan 21, 2005	29.32	29.75	29.11	29.11	23,471,352	-0.16(-0.55%)
Jan 20, 2005	29.23	29.39	29.06	29.27	19,818,284	-0.19(-0.65%)
Jan 19, 2005	29.69	29.72	29.44	29.46	16,150,318	-0.26(-0.87%)
Jan 18, 2005	29.41	29.72	29.38	29.72	24,083,314	+0.25(+0.84%)
Jan 14, 2005	29.18	29.56	29.16	29.48	19,058,876	+0.30(+1.03%)
Jan 13, 2005	29.20	29.44	29.09	29.18	19,649,008	-0.02(-0.08%)
Jan 12, 2005	28.89	29.22	28.75	29.20	23,045,992	+0.43(+1.48%)
Jan 11, 2005	28.76	28.94	28.64	28.77	15,795,129	-0.07(-0.26%)
Jan 10, 2005	28.78	29.15	28.75	28.85	19,559,084	+0.11(+0.38%)
Jan 07, 2005	28.93	29.01	28.58	28.74	19,605,172	-0.19(-0.66%)
Jan 06, 2005	28.45	28.97	28.43	28.93	22,695,136	+0.36(+1.27%)
Jan 05, 2005	28.76	28.92	28.54	28.56	21,119,140	-0.15(-0.52%)
Jan 04, 2005	29.05	29.20	28.67	28.71	28,966,026	-0.20(-0.68%)
Jan 03, 2005	29.45	29.45	28.78	28.91	27,737,940	-0.68(-2.28%)
Dec 31, 2004	29.44	29.67	29.44	29.59	14,722,115	+0.13(+0.45%)
Dec 30, 2004	29.51	29.67	29.45	29.45	11,545,174	-0.06(-0.20%)
Dec 29, 2004	29.33	29.54	29.32	29.51	16,006,163	+0.05(+0.16%)
Dec 28, 2004	29.45	29.67	29.44	29.46	20,206,046	+0.10(+0.33%)
Dec 27, 2004	29.90	29.98	29.35	29.37	21,080,848	-0.63(-2.10%)
Dec 23, 2004	29.58	30.04	29.53	29.99	21,702,688	+0.39(+1.33%)
Dec 22, 2004	29.74	29.84	29.29	29.60	21,020,206	-0.23(-0.77%)
Dec 21, 2004	29.57	29.86	29.35	29.83	23,496,820	+0.36(+1.23%)
Dec 20, 2004	28.89	29.53	28.86	29.47	28,278,866	+0.73(+2.53%)
Dec 17, 2004	28.66	29.05	28.65	28.74	55,133,168	-0.17(-0.60%)
Dec 16, 2004	29.14	29.14	28.66	28.92	21,204,384	-0.24(-0.81%)
Dec 15, 2004	29.18	29.25	29.04	29.15	21,945,776	-0.09(-0.30%)
Dec 14, 2004	29.09	29.32	29.08	29.24	18,235,012	-0.01(-0.02%)
Dec 13, 2004	29.12	29.25	29.06	29.24	20,437,698	+0.30(+1.04%)
Dec 10, 2004	29.03	29.12	28.79	28.94	18,934,992	-0.10(-0.34%)
Dec 09, 2004	28.80	29.04	28.48	29.04	25,364,418	+0.17(+0.60%)
Dec 08, 2004	28.49	28.90	28.22	28.87	23,498,380	+0.18(+0.64%)
Dec 07, 2004	28.94	29.03	28.57	28.68	21,056,592	-0.25(-0.88%)
Dec 06, 2004	29.02	29.13	28.81	28.94	18,979,694	-0.08(-0.26%)
Dec 03, 2004	28.68	29.11	28.63	29.01	22,898,200	+0.06(+0.20%)
Dec 02, 2004	29.26	29.37	28.82	28.96	27,852,640	-0.57(-1.92%)
Dec 01, 2004	29.59	29.84	29.34	29.52	23,604,244	-0.06(-0.20%)
Nov 30, 2004	29.56	29.85	29.56	29.58	22,388,634	-0.07(-0.23%)
Nov 29, 2004	29.83	29.89	29.33	29.65	17,483,400	-0.16(-0.54%)
Nov 26, 2004	29.78	30.01	29.78	29.81	7,792,827	+0.09(+0.31%)
Nov 24, 2004	29.55	29.72	29.47	29.72	16,661,269	+0.17(+0.57%)
Nov 23, 2004	29.38	29.59	29.36	29.55	24,573,820	+0.17(+0.57%)
Nov 22, 2004	29.08	29.42	29.03	29.38	20,206,220	+0.31(+1.05%)
Nov 19, 2004	28.92	29.09	28.85	29.08	24,243,582	+0.19(+0.66%)
Nov 18, 2004	28.93	28.96	28.74	28.89	15,690,825	+0.03(+0.10%)
Nov 17, 2004	28.63	28.94	28.60	28.86	19,922,242	+0.34(+1.19%)
Nov 16, 2004	28.57	28.81	28.51	28.52	17,301,994	-0.10(-0.34%)
Nov 15, 2004	28.93	28.96	28.37	28.62	22,019,412	-0.48(-1.67%)
Nov 12, 2004	28.57	29.15	28.53	29.10	19,748,806	+0.44(+1.53%)
Nov 11, 2004	28.60	28.73	28.46	28.66	15,228,388	-0.01(-0.02%)
Nov 10, 2004	28.46	28.71	28.22	28.67	20,683,384	+0.21(+0.73%)
Nov 09, 2004	28.75	28.83	28.43	28.46	21,171,118	-0.50(-1.71%)
Nov 08, 2004	29.06	29.12	28.83	28.96	18,784,948	-0.13(-0.44%)
Nov 05, 2004	28.86	29.11	28.72	29.08	24,723,346	+0.12(+0.40%)
Nov 04, 2004	28.56	28.97	28.54	28.97	27,108,652	+0.53(+1.87%)
Nov 03, 2004	28.28	28.51	28.04	28.44	22,612,142	+0.48(+1.73%)
Nov 02, 2004	28.03	28.24	27.85	27.95	20,860,458	-0.23(-0.80%)
Nov 01, 2004	28.51	28.57	28.00	28.18	23,806,442	-0.23(-0.81%)
Oct 29, 2004	27.89	28.43	27.89	28.41	24,884,654	+0.35(+1.26%)
Oct 28, 2004	28.05	28.34	27.85	28.06	31,725,924	-0.20(-0.69%)
Oct 27, 2004	28.48	28.50	27.99	28.25	23,526,276	-0.25(-0.89%)
Oct 26, 2004	28.13	28.51	28.11	28.51	21,875,258	+0.33(+1.19%)
Oct 25, 2004	28.05	28.33	28.00	28.17	18,044,424	+0.06(+0.23%)
Oct 22, 2004	28.22	28.45	28.07	28.11	17,347,908	-0.06(-0.23%)
Oct 21, 2004	28.19	28.33	27.99	28.17	19,275,106	-0.03(-0.12%)
Oct 20, 2004	27.88	28.27	27.85	28.21	21,242,502	+0.32(+1.16%)
Oct 19, 2004	27.99	28.19	27.84	27.88	19,797,146	-0.25(-0.90%)
Oct 18, 2004	28.17	28.37	28.11	28.14	15,933,739	-0.16(-0.55%)
Oct 15, 2004	28.25	28.40	28.08	28.29	19,090,928	+0.18(+0.64%)
Oct 14, 2004	28.02	28.36	28.01	28.11	20,219,560	+0.13(+0.47%)
Oct 13, 2004	28.25	28.26	27.81	27.98	25,398,030	-0.51(-1.80%)
Oct 12, 2004	28.60	28.79	28.47	28.49	17,073,980	-0.24(-0.84%)
Oct 11, 2004	28.86	28.88	28.52	28.74	13,022,583	-0.03(-0.10%)
Oct 08, 2004	28.74	29.00	28.71	28.77	18,262,214	+0.06(+0.20%)
Oct 07, 2004	28.47	29.12	28.47	28.71	18,593,318	-0.17(-0.58%)
Oct 06, 2004	28.48	28.88	27.93	28.88	22,274,800	+0.41(+1.44%)
Oct 05, 2004	28.35	28.58	28.34	28.47	18,951,972	+0.23(+0.82%)
Oct 04, 2004	28.14	28.54	28.00	28.23	23,040,274	+0.02(+0.06%)
Oct 01, 2004	27.96	28.26	27.91	28.22	19,591,658	+0.32(+1.16%)
Sep 30, 2004	27.79	27.92	27.70	27.89	23,801,070	+0.10(+0.37%)
Sep 29, 2004	27.95	28.74	27.48	27.79	28,277,480	-0.22(-0.78%)
Sep 28, 2004	27.79	28.15	27.78	28.01	22,994,880	+0.33(+1.19%)
Sep 27, 2004	27.50	27.86	27.50	27.68	20,908,452	+0.07(+0.27%)
Sep 24, 2004	27.50	27.72	27.47	27.61	22,023,570	+0.04(+0.15%)
Sep 23, 2004	27.76	27.91	27.52	27.57	30,075,424	-0.63(-2.25%)
Sep 22, 2004	28.40	28.40	28.11	28.20	24,086,606	-0.36(-1.27%)
Sep 21, 2004	27.99	28.64	27.99	28.56	28,050,506	+0.74(+2.66%)
Sep 20, 2004	27.92	28.06	27.77	27.82	20,221,986	-0.09(-0.33%)
Sep 17, 2004	27.58	28.03	27.54	27.92	32,522,064	+0.47(+1.72%)
Sep 16, 2004	27.31	27.47	27.30	27.44	13,312,971	+0.07(+0.25%)
Sep 15, 2004	27.44	27.57	27.33	27.37	19,941,128	-0.02(-0.08%)
Sep 14, 2004	27.49	27.58	27.35	27.40	16,883,738	-0.02(-0.06%)
Sep 13, 2004	27.43	27.52	27.34	27.41	16,446,596	+0.07(+0.27%)
Sep 10, 2004	27.47	27.50	27.20	27.34	16,073,043	-0.06(-0.23%)
Sep 09, 2004	27.25	27.44	27.18	27.40	19,246,346	+0.24(+0.87%)
Sep 08, 2004	27.13	27.26	27.10	27.17	17,737,748	-0.05(-0.17%)
Sep 07, 2004	27.17	27.27	26.92	27.21	25,909,674	+0.05(+0.19%)
Sep 03, 2004	27.11	27.27	27.06	27.16	20,162,558	+0.05(+0.17%)
Sep 02, 2004	26.96	27.12	26.81	27.11	15,759,264	+0.31(+1.16%)
Sep 01, 2004	26.66	26.87	26.57	26.80	20,118,896	+0.20(+0.74%)
Aug 31, 2004	26.11	26.62	26.11	26.61	21,033,374	+0.56(+2.15%)
Aug 30, 2004	26.17	26.37	26.02	26.05	14,003,249	-0.18(-0.68%)
Aug 27, 2004	26.19	26.31	26.17	26.23	12,816,574	+0.11(+0.42%)
Aug 26, 2004	25.97	26.20	25.93	26.12	16,884,604	+0.03(+0.13%)
Aug 25, 2004	25.95	26.08	25.91	26.08	20,190,800	+0.20(+0.76%)
Aug 24, 2004	25.97	25.97	25.69	25.89	18,138,158	-0.08(-0.31%)
Aug 23, 2004	26.23	26.29	25.89	25.97	17,202,714	-0.15(-0.57%)
Aug 20, 2004	26.08	26.35	26.05	26.12	20,249,536	+0.09(+0.35%)
Aug 19, 2004	25.85	26.08	25.83	26.02	21,034,068	+0.16(+0.62%)
Aug 18, 2004	25.63	25.95	25.58	25.86	20,230,650	+0.26(+1.01%)
Aug 17, 2004	25.84	25.95	25.51	25.60	21,126,244	-0.42(-1.62%)
Aug 16, 2004	25.98	26.13	25.89	26.02	18,411,046	+0.10(+0.38%)
Aug 13, 2004	25.72	26.04	25.72	25.93	17,794,752	+0.21(+0.81%)
Aug 12, 2004	25.97	26.22	25.70	25.72	19,257,088	-0.33(-1.26%)
Aug 11, 2004	26.06	26.19	25.68	26.05	25,331,670	-0.09(-0.35%)
Aug 10, 2004	26.27	26.35	26.04	26.14	20,355,052	-0.16(-0.59%)
Aug 09, 2004	26.11	26.57	26.10	26.30	19,384,608	+0.25(+0.98%)
Aug 06, 2004	26.30	26.46	25.97	26.04	18,981,426	-0.41(-1.55%)
Aug 05, 2004	26.69	26.74	26.31	26.45	20,836,202	-0.24(-0.89%)
Aug 04, 2004	27.05	27.05	26.63	26.69	23,192,572	-0.38(-1.39%)
Aug 03, 2004	26.73	27.09	26.73	27.06	22,755,258	+0.37(+1.38%)
Aug 02, 2004	26.72	26.79	26.47	26.69	16,974,008	-0.03(-0.11%)
Jul 30, 2004	26.62	26.75	26.54	26.72	17,995,044	+0.16(+0.59%)
Jul 29, 2004	26.58	26.67	26.41	26.57	23,269,674	+0.13(+0.48%)
Jul 28, 2004	26.12	26.51	25.74	26.44	25,498,176	+0.23(+0.88%)
Jul 27, 2004	26.16	26.23	26.06	26.21	18,719,280	+0.05(+0.18%)
Jul 26, 2004	26.13	26.29	26.03	26.16	17,732,378	+0.01(+0.02%)
Jul 23, 2004	26.13	26.25	26.02	26.16	15,361,107	-0.04(-0.15%)
Jul 22, 2004	26.04	26.35	26.02	26.20	19,115,532	+0.13(+0.49%)
Jul 21, 2004	26.42	27.02	26.07	26.07	19,993,280	-0.42(-1.59%)
Jul 20, 2004	26.40	26.62	26.40	26.49	16,863,812	+0.00(+0.00%)
Jul 19, 2004	26.43	26.60	25.63	26.49	17,219,174	+0.04(+0.15%)
Jul 16, 2004	26.38	26.52	26.25	26.45	19,833,706	+0.29(+1.13%)
Jul 15, 2004	26.19	26.31	26.09	26.16	13,731,400	-0.08(-0.31%)
Jul 14, 2004	25.94	26.25	25.94	26.24	14,936,267	+0.14(+0.55%)
Jul 13, 2004	26.03	26.14	25.89	26.09	15,042,997	-0.13(-0.51%)
Jul 12, 2004	26.12	26.25	26.05	26.23	13,042,855	-0.01(-0.02%)
Jul 09, 2004	26.23	26.29	26.10	26.23	14,744,466	+0.08(+0.29%)
Jul 08, 2004	26.25	26.28	26.09	26.16	19,026,302	-0.03(-0.11%)
Jul 07, 2004	26.03	26.19	25.91	26.19	20,090,134	+0.16(+0.60%)
Jul 06, 2004	25.86	26.03	25.82	26.03	19,678,116	+0.22(+0.85%)
Jul 02, 2004	25.63	25.91	25.59	25.81	13,843,154	+0.08(+0.29%)
Jul 01, 2004	25.70	25.76	25.51	25.74	21,883,748	+0.10(+0.41%)
Jun 30, 2004	25.70	25.76	25.49	25.63	23,707,854	-0.09(-0.36%)
Jun 29, 2004	25.54	25.83	25.53	25.72	19,016,946	+0.11(+0.43%)
Jun 28, 2004	25.68	25.75	25.39	25.61	23,635,084	+0.07(+0.29%)
Jun 25, 2004	26.13	26.13	25.54	25.54	37,495,912	-0.59(-2.25%)
Jun 24, 2004	26.15	26.28	26.12	26.13	17,335,434	-0.11(-0.42%)
Jun 23, 2004	25.92	26.24	25.87	26.24	25,221,476	+0.32(+1.25%)
Jun 22, 2004	25.64	25.97	25.63	25.91	18,133,654	+0.10(+0.38%)
Jun 21, 2004	25.91	25.97	25.77	25.82	16,773,370	-0.14(-0.56%)
Jun 18, 2004	25.84	25.96	25.77	25.96	25,634,188	+0.12(+0.47%)
Jun 17, 2004	25.86	25.91	25.77	25.84	15,642,485	+0.02(+0.09%)
Jun 16, 2004	25.63	25.89	25.54	25.82	20,982,090	+0.38(+1.47%)
Jun 15, 2004	25.40	25.65	25.35	25.44	21,961,368	+0.13(+0.52%)
Jun 14, 2004	25.39	25.44	25.23	25.31	16,219,969	-0.08(-0.30%)
Jun 10, 2004	25.19	25.48	25.18	25.38	15,819,559	+0.31(+1.22%)
Jun 09, 2004	25.02	25.22	24.88	25.08	20,194,264	-0.25(-1.00%)
Jun 08, 2004	25.39	25.53	25.23	25.33	22,260,420	-0.06(-0.25%)
Jun 07, 2004	25.39	25.39	25.18	25.39	18,916,800	+0.36(+1.45%)
Jun 04, 2004	25.11	25.16	24.94	25.03	17,363,502	-0.10(-0.41%)
Jun 03, 2004	25.23	25.37	25.14	25.14	14,997,602	-0.13(-0.53%)
Jun 02, 2004	25.31	25.39	25.23	25.27	23,535,286	+0.05(+0.18%)

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.