Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	41.97	41.97	41.43	41.51	720,902	-0.34(-0.82%)
Jun 29, 2005	41.79	42.13	41.64	41.85	642,765	+0.04(+0.10%)
Jun 28, 2005	40.91	41.93	40.89	41.81	657,070	+1.01(+2.49%)
Jun 27, 2005	40.96	41.03	40.64	40.80	505,485	-0.09(-0.22%)
Jun 24, 2005	41.34	41.51	40.80	40.89	640,241	-0.50(-1.21%)
Jun 23, 2005	41.82	41.83	41.38	41.39	376,860	-0.46(-1.09%)
Jun 22, 2005	42.01	42.01	41.59	41.84	441,052	-0.14(-0.34%)
Jun 21, 2005	41.68	42.06	41.64	41.98	688,325	+0.22(+0.54%)
Jun 20, 2005	41.59	41.83	41.46	41.76	506,567	+0.10(+0.24%)
Jun 17, 2005	41.09	41.71	41.09	41.66	852,292	+0.61(+1.48%)
Jun 16, 2005	41.07	41.10	40.85	41.05	334,546	+0.09(+0.22%)
Jun 15, 2005	41.24	41.29	40.77	40.96	385,875	-0.20(-0.48%)
Jun 14, 2005	40.78	41.28	40.67	41.16	656,469	+0.33(+0.81%)
Jun 13, 2005	40.51	40.94	40.44	40.83	308,340	+0.23(+0.57%)
Jun 10, 2005	41.00	41.06	40.58	40.60	335,748	-0.37(-0.91%)
Jun 09, 2005	40.65	41.07	40.50	40.97	559,820	+0.33(+0.82%)
Jun 08, 2005	41.34	41.45	40.08	40.64	853,374	-0.66(-1.59%)
Jun 07, 2005	40.80	41.67	40.65	41.29	1,248,627	+0.70(+1.72%)
Jun 06, 2005	40.36	40.76	40.22	40.60	578,453	+0.08(+0.21%)
Jun 03, 2005	40.25	40.70	40.25	40.51	929,708	+0.32(+0.79%)
Jun 02, 2005	40.22	40.29	39.85	40.20	648,175	-0.11(-0.27%)
Jun 01, 2005	40.26	40.57	40.14	40.30	609,828	+0.00(+0.00%)
May 31, 2005	40.43	40.58	40.23	40.30	754,802	-0.19(-0.47%)
May 27, 2005	40.63	40.68	40.39	40.50	639,880	-0.27(-0.65%)
May 26, 2005	41.14	41.18	40.57	40.76	686,282	-0.25(-0.61%)
May 25, 2005	41.29	41.34	40.83	41.01	380,226	-0.44(-1.06%)
May 24, 2005	41.70	41.77	41.35	41.45	647,333	-0.17(-0.40%)
May 23, 2005	41.53	41.86	41.30	41.62	663,922	+0.02(+0.04%)
May 20, 2005	41.55	41.64	41.32	41.60	674,381	+0.22(+0.52%)
May 19, 2005	41.23	41.53	41.18	41.39	391,646	+0.02(+0.06%)
May 18, 2005	41.54	41.69	41.13	41.36	488,896	-0.17(-0.42%)
May 17, 2005	41.34	41.56	41.01	41.54	474,350	+0.06(+0.14%)
May 16, 2005	40.46	41.48	40.39	41.48	552,247	+0.95(+2.34%)
May 13, 2005	41.26	41.33	40.15	40.53	706,838	-0.67(-1.64%)
May 12, 2005	42.05	42.30	41.19	41.20	649,858	-0.77(-1.82%)
May 11, 2005	42.03	42.16	41.54	41.97	630,264	-0.15(-0.36%)
May 10, 2005	42.09	42.35	41.91	42.12	436,003	-0.10(-0.24%)
May 09, 2005	42.13	42.25	41.88	42.22	814,907	+0.05(+0.12%)
May 06, 2005	42.51	42.63	42.17	42.17	869,963	-0.34(-0.80%)
May 05, 2005	42.26	42.63	42.02	42.51	1,182,150	+0.25(+0.59%)
May 04, 2005	40.84	42.31	40.84	42.26	1,347,560	+1.48(+3.63%)
May 03, 2005	40.72	41.00	40.52	40.78	532,773	-0.10(-0.24%)
May 02, 2005	41.11	41.44	40.79	40.88	585,305	-0.30(-0.73%)
Apr 29, 2005	40.59	41.39	40.50	41.18	644,208	+0.60(+1.48%)
Apr 28, 2005	40.77	40.94	40.44	40.58	699,986	-0.38(-0.93%)
Apr 27, 2005	40.45	41.17	40.22	40.96	582,901	+0.52(+1.28%)
Apr 26, 2005	40.76	40.96	40.38	40.45	532,893	-0.57(-1.38%)
Apr 25, 2005	40.70	41.27	40.65	41.01	912,398	+0.41(+1.00%)
Apr 22, 2005	40.75	40.93	40.30	40.60	471,946	-0.34(-0.83%)
Apr 21, 2005	40.20	41.07	40.20	40.94	1,009,888	+0.74(+1.84%)
Apr 20, 2005	41.47	41.47	40.15	40.20	1,311,497	-0.57(-1.41%)
Apr 19, 2005	39.82	40.96	39.63	40.78	1,527,756	+1.16(+2.92%)
Apr 18, 2005	39.68	39.92	38.96	39.62	806,011	-0.20(-0.50%)
Apr 15, 2005	40.26	40.47	39.82	39.82	769,347	-0.58(-1.44%)
Apr 14, 2005	41.26	41.26	40.35	40.40	1,058,093	-0.95(-2.29%)
Apr 13, 2005	41.19	41.56	41.17	41.35	689,888	-0.01(-0.02%)
Apr 12, 2005	40.97	41.51	40.81	41.36	592,397	+0.32(+0.77%)
Apr 11, 2005	41.08	41.18	40.88	41.04	432,036	-0.12(-0.28%)
Apr 08, 2005	41.09	41.34	41.01	41.16	588,911	-0.13(-0.32%)
Apr 07, 2005	41.11	41.44	40.91	41.29	427,348	+0.17(+0.42%)
Apr 06, 2005	40.80	41.33	40.63	41.12	541,668	+0.32(+0.77%)
Apr 05, 2005	40.35	40.84	40.20	40.80	768,746	+0.45(+1.11%)
Apr 04, 2005	39.98	40.39	39.74	40.35	657,792	+0.37(+0.94%)
Apr 01, 2005	40.30	40.43	39.87	39.98	1,344,675	-0.12(-0.29%)
Mar 31, 2005	39.90	40.20	39.68	40.10	1,048,476	+0.32(+0.82%)
Mar 30, 2005	38.62	39.77	38.53	39.77	1,010,129	+1.16(+2.99%)
Mar 29, 2005	38.56	38.88	38.32	38.62	1,290,941	+0.14(+0.37%)
Mar 28, 2005	38.25	38.60	38.18	38.47	595,042	+0.25(+0.65%)
Mar 24, 2005	37.85	38.28	37.78	38.22	747,228	+0.46(+1.21%)
Mar 23, 2005	37.77	38.02	37.70	37.77	1,140,077	-0.30(-0.79%)
Mar 22, 2005	37.80	38.19	37.74	38.07	1,423,533	+0.46(+1.22%)
Mar 21, 2005	37.84	37.84	37.55	37.61	632,908	-0.16(-0.42%)
Mar 18, 2005	37.98	37.99	37.70	37.77	912,398	-0.22(-0.57%)
Mar 17, 2005	37.40	38.17	37.33	37.98	1,336,260	+0.61(+1.62%)
Mar 16, 2005	37.88	37.88	37.13	37.38	1,097,402	-0.64(-1.68%)
Mar 15, 2005	38.77	38.92	37.97	38.02	867,319	-0.75(-1.93%)
Mar 14, 2005	38.57	38.82	38.51	38.77	1,217,612	+0.43(+1.13%)
Mar 11, 2005	38.43	38.68	38.31	38.33	1,152,338	-0.17(-0.45%)
Mar 10, 2005	38.27	38.67	38.27	38.51	1,756,757	+0.36(+0.94%)
Mar 09, 2005	38.74	38.77	38.10	38.15	1,499,386	-0.78(-2.01%)
Mar 08, 2005	39.43	39.50	38.93	38.93	840,993	-0.49(-1.24%)
Mar 07, 2005	39.64	39.64	39.37	39.42	964,810	-0.14(-0.36%)
Mar 04, 2005	39.75	39.75	39.54	39.56	818,754	-0.09(-0.23%)
Mar 03, 2005	39.93	39.93	39.62	39.66	1,003,758	-0.19(-0.48%)
Mar 02, 2005	39.76	40.00	39.64	39.85	696,379	+0.02(+0.06%)
Mar 01, 2005	39.85	39.95	39.81	39.82	469,181	-0.02(-0.04%)
Feb 28, 2005	39.93	39.96	39.72	39.84	821,759	-0.19(-0.48%)
Feb 25, 2005	39.47	40.21	39.39	40.03	993,059	+0.52(+1.31%)
Feb 24, 2005	39.58	39.63	39.18	39.51	945,215	-0.07(-0.17%)
Feb 23, 2005	39.84	39.89	39.28	39.58	1,103,412	-0.25(-0.63%)
Feb 22, 2005	40.22	40.45	39.83	39.83	1,597,117	-1.18(-2.88%)
Feb 18, 2005	41.34	41.39	40.96	41.01	976,470	-0.42(-1.00%)
Feb 17, 2005	41.50	41.59	41.39	41.43	858,303	-0.25(-0.60%)
Feb 16, 2005	41.30	41.79	40.97	41.68	2,964,031	+0.36(+0.87%)
Feb 15, 2005	40.84	42.15	40.76	41.32	3,996,280	+0.68(+1.68%)
Feb 14, 2005	41.03	41.16	40.64	40.64	797,837	-0.38(-0.93%)
Feb 11, 2005	40.62	41.17	40.57	41.02	337,911	+0.41(+1.00%)
Feb 10, 2005	40.60	40.79	40.44	40.61	450,789	+0.18(+0.45%)
Feb 09, 2005	40.93	41.09	40.39	40.43	485,169	-0.53(-1.30%)
Feb 08, 2005	41.09	41.14	40.82	40.96	379,624	-0.13(-0.32%)
Feb 07, 2005	41.18	41.34	40.99	41.09	513,539	-0.28(-0.68%)
Feb 04, 2005	41.09	41.49	41.09	41.38	725,230	+0.24(+0.59%)
Feb 03, 2005	40.73	41.20	40.68	41.14	832,698	+0.42(+1.02%)
Feb 02, 2005	40.65	41.05	40.63	40.72	784,734	+0.07(+0.16%)
Feb 01, 2005	39.60	40.89	39.51	40.65	723,547	+0.85(+2.13%)
Jan 31, 2005	39.46	39.95	39.22	39.81	656,109	+0.35(+0.89%)
Jan 28, 2005	40.13	40.37	39.41	39.46	699,865	-0.67(-1.66%)
Jan 27, 2005	39.61	40.80	39.61	40.12	1,979,747	+0.59(+1.49%)
Jan 26, 2005	39.10	39.68	39.10	39.53	486,973	+0.50(+1.28%)
Jan 25, 2005	39.18	39.25	38.92	39.03	501,037	+0.00(+0.00%)
Jan 24, 2005	39.35	39.42	38.93	39.03	533,494	-0.27(-0.70%)
Jan 21, 2005	40.10	40.29	39.30	39.31	678,348	-0.91(-2.26%)
Jan 20, 2005	40.22	40.62	40.03	40.21	814,667	-0.01(-0.02%)
Jan 19, 2005	40.10	40.25	40.05	40.22	491,901	-0.02(-0.04%)
Jan 18, 2005	40.18	40.28	39.95	40.24	583,622	+0.08(+0.21%)
Jan 14, 2005	39.98	40.31	39.97	40.15	516,544	+0.07(+0.19%)
Jan 13, 2005	40.55	40.84	39.93	40.08	1,232,999	-0.39(-0.97%)
Jan 12, 2005	40.76	41.51	40.47	40.47	2,367,066	+0.35(+0.87%)
Jan 11, 2005	39.76	40.25	39.61	40.12	505,365	+0.16(+0.40%)
Jan 10, 2005	39.72	40.22	39.67	39.96	881,744	+0.16(+0.40%)
Jan 07, 2005	40.01	40.20	39.78	39.81	898,573	-0.27(-0.66%)
Jan 06, 2005	39.86	40.16	39.65	40.07	1,223,863	+0.24(+0.61%)
Jan 05, 2005	40.01	40.10	39.74	39.83	1,185,757	-0.51(-1.26%)
Jan 04, 2005	40.51	40.60	40.05	40.34	1,152,338	-0.17(-0.43%)
Jan 03, 2005	41.45	41.59	40.47	40.51	781,248	-0.93(-2.25%)
Dec 31, 2004	41.55	41.59	41.27	41.44	431,315	-0.07(-0.18%)
Dec 30, 2004	41.59	41.62	41.44	41.52	635,793	-0.05(-0.12%)
Dec 29, 2004	41.51	41.59	41.42	41.57	531,931	-0.02(-0.06%)
Dec 28, 2004	41.28	41.59	41.05	41.59	825,485	+0.32(+0.77%)
Dec 27, 2004	41.34	41.55	41.21	41.28	380,466	-0.06(-0.14%)
Dec 23, 2004	41.15	41.50	41.15	41.34	443,336	+0.19(+0.46%)
Dec 22, 2004	40.78	41.31	40.78	41.14	504,403	+0.38(+0.94%)
Dec 21, 2004	40.97	41.22	40.75	40.76	621,128	-0.11(-0.26%)
Dec 20, 2004	41.09	41.24	40.81	40.87	483,727	-0.22(-0.53%)
Dec 17, 2004	40.55	41.11	40.55	41.09	1,022,751	+0.29(+0.71%)
Dec 16, 2004	40.35	40.85	40.25	40.80	827,649	+0.42(+1.05%)
Dec 15, 2004	40.59	40.76	40.30	40.37	793,630	-0.31(-0.76%)
Dec 14, 2004	40.40	40.89	40.35	40.68	908,912	+0.17(+0.41%)
Dec 13, 2004	41.16	41.16	40.51	40.51	1,698,214	-0.39(-0.96%)
Dec 10, 2004	41.11	41.11	40.70	40.90	1,305,246	-0.13(-0.32%)
Dec 09, 2004	39.95	41.09	39.93	41.04	929,708	+0.90(+2.24%)
Dec 08, 2004	39.56	40.28	39.56	40.14	1,080,452	+0.58(+1.47%)
Dec 07, 2004	39.92	39.92	39.49	39.56	929,107	-0.37(-0.92%)
Dec 06, 2004	40.01	40.02	39.72	39.92	675,823	-0.01(-0.02%)
Dec 03, 2004	39.79	40.23	39.79	39.93	842,916	+0.11(+0.27%)
Dec 02, 2004	39.91	39.95	39.65	39.82	585,064	-0.08(-0.21%)
Dec 01, 2004	39.93	39.96	39.82	39.91	1,032,007	+0.02(+0.04%)
Nov 30, 2004	39.72	39.99	39.62	39.89	1,017,822	+0.14(+0.36%)
Nov 29, 2004	39.92	40.00	39.41	39.75	838,468	-0.09(-0.23%)
Nov 26, 2004	39.39	40.02	39.39	39.84	600,812	+0.37(+0.93%)
Nov 24, 2004	39.51	39.68	39.29	39.47	519,790	+0.07(+0.17%)
Nov 23, 2004	39.73	39.93	39.10	39.41	946,778	-0.49(-1.23%)
Nov 22, 2004	39.04	39.92	39.04	39.90	903,021	+0.79(+2.02%)
Nov 19, 2004	39.29	39.33	38.85	39.11	843,878	-0.17(-0.44%)
Nov 18, 2004	38.97	39.39	38.62	39.28	1,159,070	+0.17(+0.43%)
Nov 17, 2004	38.99	39.25	38.99	39.11	839,911	+0.06(+0.15%)
Nov 16, 2004	39.22	39.37	39.03	39.06	996,545	-0.29(-0.74%)
Nov 15, 2004	39.26	39.51	39.22	39.35	858,303	-0.03(-0.08%)
Nov 12, 2004	39.08	39.38	39.05	39.38	1,253,074	+0.16(+0.40%)
Nov 11, 2004	39.27	39.43	39.01	39.22	1,040,903	-0.04(-0.11%)
Nov 10, 2004	39.12	39.43	38.89	39.26	1,059,415	+0.15(+0.38%)
Nov 09, 2004	39.23	39.50	38.97	39.11	1,335,178	-0.02(-0.04%)
Nov 08, 2004	39.39	39.45	38.93	39.13	1,081,414	-0.22(-0.55%)
Nov 05, 2004	39.24	39.39	39.18	39.35	1,572,594	+0.11(+0.28%)
Nov 04, 2004	38.59	39.36	38.37	39.24	2,221,611	+0.68(+1.77%)
Nov 03, 2004	38.35	38.85	38.35	38.56	1,796,787	+0.41(+1.07%)
Nov 02, 2004	38.06	38.24	38.06	38.15	2,118,350	+0.04(+0.11%)
Nov 01, 2004	38.10	38.27	37.99	38.11	2,423,685	+0.01(+0.02%)
Oct 29, 2004	37.43	38.10	37.43	38.10	20,682,588	+0.74(+1.98%)
Oct 28, 2004	37.28	37.49	36.58	37.36	1,651,572	+0.09(+0.25%)
Oct 27, 2004	37.09	37.39	36.83	37.27	1,300,918	+0.20(+0.54%)
Oct 26, 2004	37.48	37.84	37.05	37.07	6,478,628	+1.30(+3.63%)
Oct 25, 2004	35.56	35.97	35.39	35.77	929,828	+0.00(+0.00%)
Oct 22, 2004	35.45	35.90	35.26	35.77	816,229	+0.24(+0.68%)
Oct 21, 2004	34.41	35.54	34.33	35.53	1,203,428	+1.12(+3.26%)
Oct 20, 2004	34.19	34.76	34.02	34.41	870,805	+0.22(+0.63%)
Oct 19, 2004	34.74	34.85	33.94	34.19	1,137,793	-0.56(-1.60%)
Oct 18, 2004	34.36	35.03	33.98	34.75	596,965	+0.30(+0.87%)
Oct 15, 2004	34.61	34.79	34.26	34.45	644,809	-0.20(-0.58%)
Oct 14, 2004	34.85	35.40	34.61	34.65	683,156	-0.15(-0.43%)
Oct 13, 2004	35.23	35.25	34.79	34.80	735,688	-0.43(-1.23%)
Oct 12, 2004	35.35	35.48	34.91	35.23	1,091,872	-0.50(-1.40%)
Oct 11, 2004	35.69	36.10	35.52	35.73	436,244	+0.00(+0.00%)
Oct 08, 2004	36.10	36.25	35.64	35.73	430,954	-0.46(-1.26%)
Oct 07, 2004	36.39	36.49	36.05	36.19	538,182	-0.30(-0.82%)
Oct 06, 2004	36.19	36.54	36.19	36.49	485,530	+0.23(+0.64%)
Oct 05, 2004	36.10	36.60	35.97	36.25	676,665	+0.13(+0.37%)
Oct 04, 2004	36.36	36.58	36.05	36.12	527,003	-0.23(-0.64%)
Oct 01, 2004	36.31	36.53	36.19	36.35	877,056	-0.02(-0.05%)
Sep 30, 2004	36.23	36.52	35.87	36.37	677,626	+0.27(+0.74%)
Sep 29, 2004	36.25	36.45	36.05	36.10	888,356	-0.17(-0.46%)
Sep 28, 2004	36.27	36.39	35.78	36.27	566,792	+0.19(+0.53%)
Sep 27, 2004	36.39	36.39	36.04	36.08	674,862	-0.29(-0.80%)
Sep 24, 2004	36.40	36.69	36.28	36.37	1,453,826	-0.02(-0.07%)
Sep 23, 2004	36.14	36.63	36.06	36.39	1,612,143	+0.27(+0.74%)
Sep 22, 2004	35.56	36.31	35.56	36.13	1,509,243	+0.36(+1.00%)
Sep 21, 2004	35.75	35.95	35.44	35.77	1,139,956	+0.01(+0.02%)
Sep 20, 2004	35.33	35.77	35.30	35.76	1,297,432	+0.46(+1.30%)
Sep 17, 2004	35.02	35.45	34.91	35.30	1,066,868	+0.37(+1.05%)
Sep 16, 2004	34.90	35.01	34.86	34.94	882,946	+0.05(+0.14%)
Sep 15, 2004	34.80	34.94	34.80	34.89	1,051,001	+0.12(+0.34%)
Sep 14, 2004	34.92	34.94	34.71	34.77	1,145,847	-0.16(-0.45%)
Sep 13, 2004	34.77	34.96	34.52	34.93	745,425	+0.15(+0.43%)
Sep 10, 2004	34.86	34.98	34.69	34.78	964,088	+0.06(+0.17%)
Sep 09, 2004	34.98	35.05	34.62	34.72	829,693	-0.10(-0.29%)
Sep 08, 2004	34.52	34.91	34.31	34.82	723,787	+0.30(+0.87%)
Sep 07, 2004	34.71	34.93	34.52	34.52	732,923	-0.19(-0.55%)
Sep 03, 2004	35.02	35.05	34.61	34.71	428,911	-0.27(-0.76%)
Sep 02, 2004	35.04	35.04	34.52	34.98	545,876	+0.00(+0.00%)
Sep 01, 2004	34.52	35.25	34.38	34.98	1,259,325	+0.38(+1.11%)
Aug 31, 2004	34.23	34.76	34.14	34.60	611,150	+0.48(+1.41%)
Aug 30, 2004	34.35	34.36	33.99	34.12	712,848	-0.23(-0.68%)
Aug 27, 2004	33.96	34.51	33.77	34.35	756,364	+0.23(+0.68%)
Aug 26, 2004	33.79	34.27	33.66	34.12	588,550	+0.32(+0.96%)
Aug 25, 2004	33.57	33.86	33.48	33.79	617,161	+0.10(+0.30%)
Aug 24, 2004	33.36	33.69	33.26	33.69	924,900	+0.47(+1.40%)
Aug 23, 2004	33.27	33.44	33.10	33.23	736,530	-0.07(-0.22%)
Aug 20, 2004	33.40	33.52	33.27	33.30	429,632	+0.03(+0.10%)
Aug 19, 2004	33.03	33.46	32.98	33.27	630,384	+0.27(+0.83%)
Aug 18, 2004	33.08	33.08	32.77	32.99	910,354	-0.08(-0.25%)
Aug 17, 2004	32.81	33.25	32.73	33.08	1,415,960	+0.47(+1.45%)
Aug 16, 2004	32.19	32.73	32.08	32.60	697,461	+0.45(+1.40%)
Aug 13, 2004	32.44	32.65	31.97	32.15	591,075	-0.57(-1.75%)
Aug 12, 2004	33.08	33.11	32.47	32.73	705,155	-0.56(-1.67%)
Aug 11, 2004	32.53	33.33	32.36	33.28	698,423	+0.54(+1.65%)
Aug 10, 2004	31.81	32.99	31.80	32.74	994,141	+0.84(+2.63%)
Aug 09, 2004	32.07	32.23	31.79	31.90	419,534	-0.33(-1.03%)
Aug 06, 2004	32.24	32.36	31.90	32.24	801,564	-0.41(-1.25%)
Aug 05, 2004	32.92	33.13	32.61	32.64	596,845	-0.19(-0.58%)
Aug 04, 2004	32.78	32.96	32.45	32.83	922,616	+0.15(+0.46%)
Aug 03, 2004	32.73	33.47	32.68	32.68	869,362	-0.05(-0.15%)
Aug 02, 2004	32.70	32.98	32.30	32.73	764,178	+0.16(+0.49%)
Jul 30, 2004	32.41	32.69	32.32	32.58	715,252	+0.04(+0.13%)
Jul 29, 2004	32.58	32.85	32.49	32.53	862,871	-0.02(-0.08%)
Jul 28, 2004	32.44	32.66	32.06	32.56	1,032,969	-0.05(-0.15%)
Jul 27, 2004	33.27	33.27	32.47	32.61	1,385,066	-0.51(-1.53%)
Jul 26, 2004	33.23	33.40	32.86	33.12	883,908	+0.00(+0.00%)
Jul 23, 2004	33.15	33.35	32.98	33.12	1,288,176	-0.11(-0.33%)
Jul 22, 2004	32.24	33.66	32.07	33.23	3,551,260	+2.61(+8.53%)
Jul 21, 2004	31.65	31.65	30.53	30.61	2,364,662	-1.00(-3.16%)
Jul 20, 2004	31.82	31.87	31.58	31.61	940,287	-0.25(-0.78%)
Jul 19, 2004	32.11	32.27	31.55	31.86	569,677	-0.14(-0.44%)
Jul 16, 2004	32.03	32.28	31.96	32.00	432,758	+0.07(+0.21%)
Jul 15, 2004	31.90	32.13	31.86	31.94	699,144	-0.03(-0.10%)
Jul 14, 2004	31.93	32.28	31.82	31.97	592,397	+0.07(+0.21%)
Jul 13, 2004	32.13	32.52	31.90	31.90	1,097,522	-0.08(-0.26%)
Jul 12, 2004	31.94	32.23	31.69	31.99	486,131	+0.13(+0.42%)
Jul 09, 2004	31.91	32.03	31.69	31.85	898,814	+0.00(+0.00%)
Jul 08, 2004	32.53	32.57	31.72	31.85	944,253	-0.53(-1.64%)
Jul 07, 2004	32.53	32.58	32.26	32.38	1,107,740	-0.06(-0.18%)
Jul 06, 2004	32.80	32.82	32.39	32.44	875,012	-0.33(-1.02%)
Jul 02, 2004	33.11	33.11	32.76	32.78	694,095	-0.29(-0.88%)

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.