Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	33.41	33.48	32.69	32.69	31,647,294	-0.70(-2.08%)
Jul 28, 2005	33.28	33.45	32.81	33.38	34,410,572	+0.22(+0.67%)
Jul 27, 2005	33.27	33.33	32.74	33.16	24,312,344	+0.00(+0.00%)
Jul 26, 2005	33.30	33.37	33.11	33.16	24,089,844	-0.19(-0.57%)
Jul 25, 2005	33.36	33.65	33.08	33.35	30,449,066	+0.24(+0.74%)
Jul 22, 2005	32.38	33.22	32.35	33.11	34,359,348	+0.90(+2.78%)
Jul 21, 2005	32.69	32.86	32.19	32.21	28,923,018	-0.62(-1.88%)
Jul 20, 2005	32.55	32.84	32.27	32.83	34,668,476	+0.12(+0.37%)
Jul 19, 2005	32.54	32.73	32.23	32.71	34,249,180	+0.35(+1.08%)
Jul 18, 2005	32.28	32.53	32.10	32.35	23,710,084	-0.01(-0.02%)
Jul 15, 2005	32.60	32.79	32.20	32.36	29,999,572	-0.24(-0.73%)
Jul 14, 2005	33.32	33.47	32.44	32.60	36,825,900	-0.65(-1.96%)
Jul 13, 2005	33.32	33.41	33.03	33.25	20,792,064	-0.07(-0.22%)
Jul 12, 2005	33.37	33.52	33.05	33.32	33,108,462	-0.04(-0.13%)
Jul 11, 2005	33.04	33.38	32.67	33.37	26,632,598	+0.32(+0.96%)
Jul 08, 2005	33.21	33.45	32.81	33.05	30,573,076	-0.07(-0.20%)
Jul 07, 2005	32.63	33.13	32.43	33.12	29,097,712	+0.23(+0.69%)
Jul 06, 2005	33.66	33.79	32.84	32.89	32,816,408	-0.57(-1.71%)
Jul 05, 2005	32.58	33.51	32.53	33.46	32,734,812	+1.02(+3.14%)
Jul 01, 2005	32.13	32.52	32.05	32.44	22,183,858	+0.47(+1.46%)
Jun 30, 2005	32.52	32.74	31.97	31.98	36,959,256	-0.54(-1.66%)
Jun 29, 2005	32.72	32.88	32.24	32.52	32,651,960	-0.36(-1.10%)
Jun 28, 2005	33.02	33.27	32.74	32.88	27,665,480	-0.12(-0.35%)
Jun 27, 2005	32.46	33.05	32.45	32.99	27,818,426	+0.64(+1.98%)
Jun 24, 2005	32.89	32.99	32.35	32.35	38,692,528	-0.48(-1.47%)
Jun 23, 2005	33.19	33.54	32.84	32.84	29,189,910	-0.36(-1.09%)
Jun 22, 2005	33.30	33.64	32.88	33.20	32,433,414	+0.09(+0.27%)
Jun 21, 2005	33.61	33.83	33.11	33.11	29,826,318	-0.75(-2.20%)
Jun 20, 2005	34.00	34.01	33.56	33.86	24,341,820	-0.02(-0.07%)
Jun 17, 2005	33.82	33.95	33.45	33.88	44,705,600	+0.43(+1.28%)
Jun 16, 2005	32.97	33.50	32.89	33.45	24,169,104	+0.48(+1.47%)
Jun 15, 2005	32.79	32.99	32.63	32.97	24,094,696	+0.39(+1.20%)
Jun 14, 2005	32.41	32.76	32.37	32.58	18,937,298	+0.06(+0.17%)
Jun 13, 2005	32.41	32.76	32.15	32.52	22,251,074	+0.04(+0.12%)
Jun 10, 2005	32.38	32.57	32.03	32.48	23,954,870	-0.03(-0.10%)
Jun 09, 2005	31.72	32.61	31.55	32.52	31,256,392	+0.95(+3.01%)
Jun 08, 2005	31.92	32.27	31.55	31.56	37,496,276	-0.40(-1.25%)
Jun 07, 2005	32.06	32.35	31.95	31.97	25,784,834	-0.08(-0.26%)
Jun 06, 2005	31.88	32.10	31.73	32.05	21,778,936	+0.25(+0.79%)
Jun 03, 2005	31.83	32.15	31.72	31.80	42,628,692	-0.09(-0.30%)
Jun 02, 2005	31.69	32.03	31.58	31.89	22,541,690	+0.09(+0.30%)
Jun 01, 2005	31.41	31.94	31.34	31.80	26,255,354	+0.53(+1.69%)
May 31, 2005	31.72	31.77	31.21	31.27	38,409,280	-0.33(-1.06%)
May 27, 2005	31.38	31.66	31.32	31.60	18,521,594	+0.32(+1.03%)
May 26, 2005	31.19	31.39	31.00	31.28	22,017,252	+0.30(+0.97%)
May 25, 2005	30.64	31.15	30.50	30.98	31,879,500	+0.36(+1.16%)
May 24, 2005	30.52	30.71	30.39	30.62	23,198,946	+0.16(+0.53%)
May 23, 2005	30.26	30.74	30.12	30.46	32,246,140	+0.41(+1.37%)
May 20, 2005	30.51	30.59	30.02	30.05	31,452,112	-0.46(-1.50%)
May 19, 2005	29.92	30.54	29.78	30.51	37,080,932	+0.66(+2.20%)
May 18, 2005	30.23	30.35	29.72	29.85	56,922,608	-0.12(-0.39%)
May 17, 2005	29.77	30.04	29.53	29.97	50,061,412	+0.28(+0.96%)
May 16, 2005	29.77	29.85	29.37	29.68	61,854,628	-0.19(-0.65%)
May 13, 2005	30.60	30.60	29.81	29.88	43,646,476	-0.62(-2.04%)
May 12, 2005	31.85	31.85	30.32	30.50	42,791,164	-1.37(-4.31%)
May 11, 2005	31.68	31.94	31.46	31.88	26,053,164	+0.03(+0.10%)
May 10, 2005	32.01	32.20	31.72	31.84	25,452,162	-0.43(-1.34%)
May 09, 2005	32.13	32.30	32.05	32.28	24,224,458	+0.23(+0.71%)
May 06, 2005	32.30	32.63	31.99	32.05	24,343,436	-0.11(-0.35%)
May 05, 2005	31.91	32.25	31.78	32.16	33,806,696	+0.32(+1.00%)
May 04, 2005	31.63	31.88	31.20	31.84	35,081,664	+0.41(+1.29%)
May 03, 2005	31.90	31.99	31.24	31.44	32,750,808	-0.69(-2.15%)
May 02, 2005	31.72	32.13	31.42	32.13	29,652,344	+0.40(+1.24%)
Apr 29, 2005	31.44	31.85	31.21	31.73	47,584,440	+0.57(+1.84%)
Apr 28, 2005	31.91	32.13	31.16	31.16	57,257,436	-1.32(-4.08%)
Apr 27, 2005	32.97	33.08	32.33	32.48	36,656,240	-0.50(-1.50%)
Apr 26, 2005	33.36	33.47	32.98	32.98	23,308,040	-0.38(-1.15%)
Apr 25, 2005	33.36	33.65	33.16	33.36	26,882,416	+0.30(+0.91%)
Apr 22, 2005	32.98	33.36	32.52	33.06	30,728,538	+0.08(+0.24%)
Apr 21, 2005	32.02	32.99	31.93	32.98	30,118,910	+1.19(+3.75%)
Apr 20, 2005	32.30	32.78	31.72	31.79	37,124,064	-0.83(-2.54%)
Apr 19, 2005	31.91	32.96	31.91	32.62	42,565,788	+0.77(+2.41%)
Apr 18, 2005	30.96	31.91	30.82	31.85	41,501,456	+0.59(+1.89%)
Apr 15, 2005	32.52	33.05	31.21	31.26	50,254,260	-1.42(-4.36%)
Apr 14, 2005	32.98	33.21	32.61	32.69	33,257,454	-0.22(-0.68%)
Apr 13, 2005	33.47	33.80	32.79	32.91	42,754,140	-0.71(-2.12%)
Apr 12, 2005	33.35	33.70	33.27	33.62	40,462,464	+0.08(+0.23%)
Apr 11, 2005	33.38	33.62	33.03	33.55	28,556,738	+0.16(+0.47%)
Apr 08, 2005	33.80	33.87	33.38	33.39	22,627,420	-0.47(-1.38%)
Apr 07, 2005	34.14	34.15	33.48	33.86	29,953,922	-0.03(-0.08%)
Apr 06, 2005	33.52	33.97	33.37	33.88	30,455,536	+0.47(+1.40%)
Apr 05, 2005	33.66	33.96	33.30	33.42	28,441,174	-0.33(-0.97%)
Apr 04, 2005	33.91	34.35	33.45	33.75	41,829,812	+0.06(+0.17%)
Apr 01, 2005	33.44	33.77	33.35	33.69	33,393,146	+0.53(+1.59%)
Mar 31, 2005	33.29	33.56	33.13	33.16	37,585,600	+0.20(+0.61%)
Mar 30, 2005	32.63	33.01	31.93	32.96	46,851,700	+0.54(+1.66%)
Mar 29, 2005	32.77	33.25	32.29	32.42	34,018,592	-0.34(-1.05%)
Mar 28, 2005	32.85	33.07	32.47	32.77	36,675,828	-0.06(-0.19%)
Mar 24, 2005	33.55	33.75	32.58	32.83	44,774,432	-0.61(-1.81%)
Mar 23, 2005	33.88	33.88	33.17	33.43	47,178,440	-0.45(-1.33%)
Mar 22, 2005	34.36	34.96	33.84	33.88	35,366,712	-0.70(-2.01%)
Mar 21, 2005	34.86	35.04	34.39	34.58	32,037,838	-0.28(-0.80%)
Mar 18, 2005	34.27	34.97	34.24	34.86	58,436,612	+0.65(+1.89%)
Mar 17, 2005	33.87	34.30	33.74	34.21	39,137,888	+0.67(+1.99%)
Mar 16, 2005	33.38	33.86	33.09	33.55	37,693,972	-0.03(-0.10%)
Mar 15, 2005	34.10	34.42	33.53	33.58	31,589,602	-0.52(-1.52%)
Mar 14, 2005	33.97	34.22	33.41	34.10	35,162,004	+0.13(+0.38%)
Mar 11, 2005	33.59	34.27	33.48	33.97	44,143,236	+0.38(+1.13%)
Mar 10, 2005	33.88	33.96	33.11	33.59	71,893,368	-0.23(-0.69%)
Mar 09, 2005	35.11	35.82	33.77	33.82	122,489,456	-1.29(-3.66%)
Mar 08, 2005	35.14	35.39	34.94	35.11	32,695,632	+0.06(+0.16%)
Mar 07, 2005	35.38	35.39	34.82	35.05	34,677,644	-0.32(-0.90%)
Mar 04, 2005	35.12	35.62	34.91	35.37	37,390,956	+0.29(+0.82%)
Mar 03, 2005	34.89	35.13	34.66	35.08	36,467,888	+0.21(+0.59%)
Mar 02, 2005	34.52	35.15	34.51	34.88	46,682,756	+0.32(+0.93%)
Mar 01, 2005	35.04	35.12	34.49	34.55	46,964,208	-0.67(-1.91%)
Feb 28, 2005	35.20	35.63	34.55	35.23	63,909,248	+0.03(+0.08%)
Feb 25, 2005	34.22	35.44	34.22	35.20	67,010,232	+1.19(+3.48%)
Feb 24, 2005	33.16	34.05	33.12	34.01	49,217,244	+0.95(+2.88%)
Feb 23, 2005	32.55	33.13	32.48	33.06	33,343,362	+0.65(+2.01%)
Feb 22, 2005	33.11	33.43	32.41	32.41	46,113,028	-0.65(-1.95%)
Feb 18, 2005	32.34	33.30	32.28	33.06	41,444,304	+0.71(+2.20%)
Feb 17, 2005	32.66	32.79	32.28	32.34	33,465,396	-0.19(-0.60%)
Feb 16, 2005	31.67	32.66	31.63	32.54	33,835,272	+0.87(+2.74%)
Feb 15, 2005	31.54	31.68	31.45	31.67	24,131,540	+0.05(+0.16%)
Feb 14, 2005	31.30	31.63	31.20	31.62	21,374,374	+0.40(+1.28%)
Feb 11, 2005	31.35	31.64	31.14	31.22	24,597,030	-0.13(-0.41%)
Feb 10, 2005	31.09	31.50	30.94	31.35	28,810,690	+0.45(+1.44%)
Feb 09, 2005	30.87	31.06	30.65	30.90	21,624,732	-0.13(-0.43%)
Feb 08, 2005	30.52	31.10	30.51	31.04	27,580,830	+0.21(+0.69%)
Feb 07, 2005	30.67	30.84	30.39	30.82	27,919,612	+0.06(+0.20%)
Feb 04, 2005	30.31	30.78	30.20	30.76	30,640,474	+0.43(+1.41%)
Feb 03, 2005	29.96	30.40	29.79	30.34	25,295,802	+0.33(+1.09%)
Feb 02, 2005	29.67	30.05	29.66	30.01	26,772,066	+0.37(+1.24%)
Feb 01, 2005	28.92	29.65	28.89	29.64	34,506,184	+0.93(+3.24%)
Jan 31, 2005	28.65	28.92	28.57	28.71	24,454,148	+0.18(+0.64%)
Jan 28, 2005	28.58	28.70	28.44	28.53	20,234,376	-0.27(-0.93%)
Jan 27, 2005	28.51	28.91	28.50	28.79	20,173,090	+0.03(+0.10%)
Jan 26, 2005	28.65	28.90	28.55	28.77	23,428,096	+0.21(+0.72%)
Jan 25, 2005	28.49	28.61	28.43	28.56	18,582,880	+0.11(+0.39%)
Jan 24, 2005	28.34	28.60	28.33	28.45	22,162,290	+0.38(+1.37%)
Jan 21, 2005	28.27	28.68	28.07	28.07	24,346,852	-0.16(-0.55%)
Jan 20, 2005	28.18	28.34	28.02	28.22	20,557,522	-0.18(-0.65%)
Jan 19, 2005	28.63	28.65	28.38	28.40	16,752,737	-0.25(-0.87%)
Jan 18, 2005	28.35	28.65	28.32	28.65	24,981,642	+0.24(+0.84%)
Jan 14, 2005	28.13	28.49	28.11	28.42	19,769,786	+0.29(+1.03%)
Jan 13, 2005	28.15	28.38	28.04	28.13	20,381,932	-0.02(-0.08%)
Jan 12, 2005	27.85	28.17	27.72	28.15	23,905,626	+0.41(+1.48%)
Jan 11, 2005	27.73	27.90	27.61	27.74	16,384,300	-0.07(-0.26%)
Jan 10, 2005	27.74	28.10	27.71	27.81	20,288,654	+0.11(+0.38%)
Jan 07, 2005	27.89	27.96	27.55	27.70	20,336,460	-0.18(-0.66%)
Jan 06, 2005	27.43	27.93	27.40	27.89	23,541,682	+0.35(+1.27%)
Jan 05, 2005	27.73	27.88	27.51	27.54	21,906,900	-0.14(-0.52%)
Jan 04, 2005	28.01	28.15	27.64	27.68	30,046,482	-0.19(-0.68%)
Jan 03, 2005	28.39	28.39	27.75	27.87	28,772,588	-0.65(-2.28%)
Dec 31, 2004	28.38	28.60	28.38	28.52	15,271,261	+0.13(+0.45%)
Dec 30, 2004	28.45	28.60	28.39	28.39	11,975,818	-0.06(-0.20%)
Dec 29, 2004	28.27	28.48	28.27	28.45	16,603,206	+0.04(+0.16%)
Dec 28, 2004	28.39	28.60	28.38	28.40	20,959,748	+0.09(+0.33%)
Dec 27, 2004	28.82	28.91	28.30	28.31	21,867,182	-0.61(-2.10%)
Dec 23, 2004	28.52	28.96	28.47	28.92	22,512,216	+0.38(+1.33%)
Dec 22, 2004	28.67	28.77	28.24	28.54	21,804,278	-0.22(-0.77%)
Dec 21, 2004	28.50	28.79	28.30	28.76	24,373,272	+0.35(+1.23%)
Dec 20, 2004	27.85	28.47	27.82	28.41	29,333,690	+0.70(+2.53%)
Dec 17, 2004	27.63	28.01	27.62	27.71	57,189,680	-0.17(-0.60%)
Dec 16, 2004	28.09	28.09	27.63	27.88	21,995,326	-0.23(-0.81%)
Dec 15, 2004	28.13	28.20	28.00	28.10	22,764,370	-0.08(-0.30%)
Dec 14, 2004	28.04	28.27	28.03	28.19	18,915,192	-0.01(-0.02%)
Dec 13, 2004	28.07	28.20	28.02	28.19	21,200,040	+0.29(+1.04%)
Dec 10, 2004	27.99	28.07	27.76	27.90	19,641,282	-0.09(-0.34%)
Dec 09, 2004	27.76	28.00	27.46	28.00	26,310,530	+0.17(+0.60%)
Dec 08, 2004	27.46	27.86	27.21	27.83	24,374,888	+0.18(+0.64%)
Dec 07, 2004	27.90	27.99	27.54	27.65	21,842,020	-0.24(-0.88%)
Dec 06, 2004	27.98	28.08	27.78	27.90	19,687,652	-0.07(-0.26%)
Dec 03, 2004	27.65	28.07	27.60	27.97	23,752,320	+0.06(+0.20%)
Dec 02, 2004	28.21	28.31	27.79	27.91	28,891,566	-0.55(-1.92%)
Dec 01, 2004	28.52	28.77	28.29	28.46	24,484,700	-0.06(-0.19%)
Nov 30, 2004	28.49	28.78	28.49	28.52	23,223,748	-0.07(-0.23%)
Nov 29, 2004	28.75	28.81	28.28	28.58	18,135,544	-0.16(-0.54%)
Nov 26, 2004	28.70	28.93	28.70	28.74	8,083,506	+0.09(+0.31%)
Nov 24, 2004	28.49	28.65	28.41	28.65	17,282,748	+0.16(+0.57%)
Nov 23, 2004	28.33	28.53	28.30	28.49	25,490,444	+0.16(+0.57%)
Nov 22, 2004	28.03	28.36	27.99	28.33	20,959,928	+0.29(+1.05%)
Nov 19, 2004	27.88	28.04	27.81	28.03	25,147,888	+0.18(+0.66%)
Nov 18, 2004	27.89	27.91	27.71	27.85	16,276,106	+0.03(+0.10%)
Nov 17, 2004	27.60	27.90	27.58	27.82	20,665,358	+0.33(+1.19%)
Nov 16, 2004	27.54	27.78	27.49	27.49	17,947,372	-0.09(-0.34%)
Nov 15, 2004	27.89	27.92	27.35	27.59	22,840,754	-0.47(-1.67%)
Nov 12, 2004	27.54	28.10	27.50	28.05	20,485,452	+0.42(+1.53%)
Nov 11, 2004	27.57	27.69	27.44	27.63	15,796,419	-0.01(-0.02%)
Nov 10, 2004	27.44	27.68	27.21	27.64	21,454,892	+0.20(+0.73%)
Nov 09, 2004	27.71	27.79	27.41	27.44	21,960,818	-0.48(-1.71%)
Nov 08, 2004	28.02	28.07	27.80	27.91	19,485,640	-0.12(-0.44%)
Nov 05, 2004	27.82	28.06	27.69	28.04	25,645,546	+0.11(+0.40%)
Nov 04, 2004	27.53	27.93	27.51	27.93	28,119,826	+0.51(+1.87%)
Nov 03, 2004	27.26	27.49	27.03	27.41	23,455,594	+0.47(+1.73%)
Nov 02, 2004	27.02	27.22	26.85	26.95	21,638,570	-0.22(-0.80%)
Nov 01, 2004	27.49	27.54	26.99	27.16	24,694,440	-0.22(-0.81%)
Oct 29, 2004	26.89	27.40	26.89	27.39	25,812,872	+0.34(+1.25%)
Oct 28, 2004	27.04	27.32	26.85	27.05	32,909,326	-0.19(-0.69%)
Oct 27, 2004	27.46	27.48	26.99	27.24	24,403,824	-0.24(-0.89%)
Oct 26, 2004	27.12	27.48	27.10	27.48	22,691,222	+0.32(+1.19%)
Oct 25, 2004	27.04	27.31	27.00	27.16	18,717,494	+0.06(+0.23%)
Oct 22, 2004	27.20	27.43	27.06	27.10	17,994,998	-0.06(-0.23%)
Oct 21, 2004	27.18	27.31	26.99	27.16	19,994,084	-0.03(-0.12%)
Oct 20, 2004	26.87	27.25	26.85	27.19	22,034,864	+0.31(+1.16%)
Oct 19, 2004	26.99	27.17	26.84	26.88	20,535,596	-0.24(-0.90%)
Oct 18, 2004	27.15	27.35	27.10	27.12	16,528,081	-0.15(-0.55%)
Oct 15, 2004	27.24	27.38	27.07	27.27	19,803,036	+0.17(+0.64%)
Oct 14, 2004	27.01	27.34	27.00	27.10	20,973,766	+0.13(+0.47%)
Oct 13, 2004	27.24	27.24	26.81	26.97	26,345,398	-0.50(-1.80%)
Oct 12, 2004	27.57	27.75	27.45	27.47	17,710,854	-0.23(-0.84%)
Oct 11, 2004	27.82	27.84	27.49	27.70	13,508,336	-0.03(-0.10%)
Oct 08, 2004	27.71	27.95	27.68	27.73	18,943,410	+0.06(+0.20%)
Oct 07, 2004	27.45	28.08	27.45	27.68	19,286,864	-0.16(-0.58%)
Oct 06, 2004	27.46	27.84	26.93	27.84	23,105,668	+0.39(+1.44%)
Oct 05, 2004	27.33	27.55	27.32	27.44	19,658,896	+0.22(+0.82%)
Oct 04, 2004	27.12	27.51	27.00	27.22	23,899,694	+0.02(+0.06%)
Oct 01, 2004	26.96	27.24	26.91	27.20	20,322,442	+0.31(+1.16%)
Sep 30, 2004	26.79	26.92	26.70	26.89	24,688,868	+0.10(+0.37%)
Sep 29, 2004	26.94	27.70	26.49	26.79	29,332,252	-0.21(-0.78%)
Sep 28, 2004	26.79	27.14	26.78	27.00	23,852,606	+0.32(+1.19%)
Sep 27, 2004	26.51	26.86	26.51	26.69	21,688,354	+0.07(+0.27%)
Sep 24, 2004	26.51	26.72	26.48	26.61	22,845,066	+0.04(+0.15%)
Sep 23, 2004	26.76	26.91	26.53	26.57	31,197,262	-0.61(-2.25%)
Sep 22, 2004	27.38	27.38	27.10	27.19	24,985,056	-0.35(-1.27%)
Sep 21, 2004	26.99	27.61	26.98	27.54	29,096,812	+0.71(+2.66%)
Sep 20, 2004	26.92	27.05	26.77	26.82	20,976,282	-0.09(-0.33%)
Sep 17, 2004	26.59	27.02	26.55	26.91	33,735,164	+0.46(+1.72%)
Sep 16, 2004	26.32	26.48	26.32	26.46	13,809,555	+0.07(+0.25%)
Sep 15, 2004	26.46	26.57	26.35	26.39	20,684,948	-0.02(-0.08%)
Sep 14, 2004	26.50	26.59	26.36	26.41	17,513,514	-0.02(-0.06%)
Sep 13, 2004	26.45	26.53	26.36	26.43	17,060,068	+0.07(+0.27%)
Sep 10, 2004	26.48	26.51	26.22	26.36	16,672,580	-0.06(-0.23%)
Sep 09, 2004	26.27	26.46	26.21	26.42	19,964,250	+0.23(+0.87%)
Sep 08, 2004	26.15	26.28	26.12	26.19	18,399,380	-0.04(-0.17%)
Sep 07, 2004	26.19	26.29	25.96	26.23	26,876,126	+0.05(+0.19%)
Sep 03, 2004	26.14	26.28	26.08	26.18	20,914,636	+0.04(+0.17%)
Sep 02, 2004	25.99	26.15	25.84	26.14	16,347,097	+0.30(+1.16%)
Sep 01, 2004	25.71	25.90	25.61	25.84	20,869,346	+0.19(+0.74%)
Aug 31, 2004	25.17	25.67	25.17	25.65	21,817,936	+0.54(+2.15%)
Aug 30, 2004	25.23	25.42	25.09	25.11	14,525,581	-0.17(-0.68%)
Aug 27, 2004	25.24	25.36	25.23	25.28	13,294,642	+0.11(+0.42%)
Aug 26, 2004	25.04	25.26	25.00	25.18	17,514,414	+0.03(+0.13%)
Aug 25, 2004	25.02	25.14	24.98	25.14	20,943,932	+0.19(+0.76%)
Aug 24, 2004	25.03	25.03	24.77	24.95	18,814,726	-0.08(-0.31%)
Aug 23, 2004	25.29	25.34	24.95	25.03	17,844,390	-0.14(-0.57%)
Aug 20, 2004	25.14	25.40	25.12	25.18	21,004,860	+0.09(+0.35%)
Aug 19, 2004	24.92	25.14	24.90	25.09	21,818,656	+0.16(+0.62%)
Aug 18, 2004	24.70	25.02	24.66	24.93	20,985,268	+0.25(+1.01%)
Aug 17, 2004	24.91	25.02	24.59	24.68	21,914,270	-0.41(-1.62%)
Aug 16, 2004	25.05	25.19	24.96	25.09	19,097,794	+0.09(+0.38%)
Aug 13, 2004	24.79	25.11	24.79	24.99	18,458,510	+0.20(+0.81%)
Aug 12, 2004	25.04	25.28	24.78	24.79	19,975,392	-0.32(-1.26%)
Aug 11, 2004	25.12	25.24	24.76	25.11	26,276,562	-0.09(-0.35%)
Aug 10, 2004	25.32	25.40	25.11	25.20	21,114,312	-0.15(-0.59%)
Aug 09, 2004	25.17	25.62	25.17	25.35	20,107,670	+0.24(+0.98%)
Aug 06, 2004	25.36	25.51	25.04	25.11	19,689,450	-0.39(-1.55%)
Aug 05, 2004	25.73	25.78	25.36	25.50	21,613,410	-0.23(-0.89%)
Aug 04, 2004	26.07	26.07	25.67	25.73	24,057,674	-0.36(-1.39%)
Aug 03, 2004	25.77	26.12	25.77	26.09	23,604,046	+0.36(+1.38%)

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.