Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.60	14.76	14.50	14.63	8,048,520	+0.05(+0.36%)
May 27, 2005	14.53	14.63	14.44	14.57	4,366,599	+0.14(+0.98%)
May 26, 2005	14.19	14.45	14.09	14.43	5,529,416	+0.30(+2.12%)
May 25, 2005	14.03	14.20	14.01	14.13	5,070,028	+0.12(+0.88%)
May 24, 2005	14.09	14.09	13.62	14.01	6,901,329	-0.20(-1.44%)
May 23, 2005	14.23	14.30	14.18	14.21	4,954,400	+0.06(+0.40%)
May 20, 2005	14.16	14.22	14.08	14.16	4,642,175	+0.05(+0.35%)
May 19, 2005	14.15	14.17	14.00	14.11	3,693,001	-0.00(-0.02%)
May 18, 2005	14.28	14.37	14.04	14.11	5,365,206	-0.14(-0.96%)
May 17, 2005	14.07	14.28	14.04	14.25	4,180,230	+0.12(+0.87%)
May 16, 2005	13.97	14.18	13.97	14.13	3,288,160	+0.16(+1.13%)
May 13, 2005	14.18	14.19	13.83	13.97	4,085,625	-0.15(-1.05%)
May 12, 2005	14.29	14.34	14.10	14.11	3,599,532	-0.11(-0.77%)
May 11, 2005	14.19	14.29	14.08	14.22	4,656,664	+0.04(+0.27%)
May 10, 2005	14.33	14.36	14.14	14.19	4,396,145	-0.24(-1.64%)
May 09, 2005	14.40	14.43	14.33	14.42	3,191,850	+0.06(+0.44%)
May 06, 2005	14.44	14.50	14.30	14.36	4,865,477	-0.02(-0.15%)
May 05, 2005	14.51	14.57	14.29	14.38	4,204,663	-0.18(-1.26%)
May 04, 2005	14.16	14.59	14.11	14.56	6,726,892	+0.40(+2.86%)
May 03, 2005	14.20	14.29	14.03	14.16	7,141,108	-0.02(-0.17%)
May 02, 2005	14.28	14.33	14.04	14.18	5,995,906	-0.13(-0.89%)
Apr 29, 2005	13.95	14.38	13.83	14.31	10,137,499	+0.41(+2.94%)
Apr 28, 2005	13.94	14.01	13.70	13.90	9,362,193	-0.05(-0.35%)
Apr 27, 2005	13.34	13.98	13.34	13.95	23,443,552	+1.23(+9.63%)
Apr 26, 2005	12.80	12.99	12.71	12.72	6,110,398	-0.07(-0.55%)
Apr 25, 2005	13.00	13.07	12.77	12.79	5,294,182	-0.09(-0.71%)
Apr 22, 2005	13.28	13.29	12.81	12.89	5,724,592	+0.14(+1.08%)
Apr 21, 2005	12.79	12.86	12.65	12.75	5,124,575	-0.00(-0.03%)
Apr 20, 2005	12.77	12.81	12.65	12.75	5,080,824	-0.02(-0.14%)
Apr 19, 2005	12.79	12.85	12.70	12.77	3,507,484	-0.04(-0.33%)
Apr 18, 2005	12.58	12.87	12.50	12.81	6,973,490	+0.25(+1.96%)
Apr 15, 2005	12.69	12.76	12.56	12.57	3,912,609	-0.19(-1.46%)
Apr 14, 2005	12.97	13.00	12.63	12.75	7,375,490	-0.24(-1.87%)
Apr 13, 2005	13.13	13.18	12.95	13.00	2,893,262	-0.13(-1.02%)
Apr 12, 2005	12.96	13.18	12.85	13.13	3,626,237	+0.12(+0.92%)
Apr 11, 2005	13.04	13.10	12.91	13.01	2,954,912	-0.04(-0.32%)
Apr 08, 2005	13.15	13.18	13.02	13.05	2,502,342	-0.06(-0.46%)
Apr 07, 2005	13.04	13.14	12.97	13.11	3,465,721	+0.09(+0.70%)
Apr 06, 2005	13.10	13.13	12.90	13.02	3,602,089	-0.02(-0.16%)
Apr 05, 2005	13.07	13.07	12.93	13.04	3,452,369	+0.01(+0.11%)
Apr 04, 2005	13.10	13.15	12.94	13.03	4,782,804	-0.03(-0.24%)
Apr 01, 2005	13.20	13.36	13.04	13.06	4,807,805	-0.06(-0.43%)
Mar 31, 2005	13.34	13.34	13.09	13.12	4,083,068	-0.20(-1.48%)
Mar 30, 2005	13.12	13.37	13.02	13.31	4,419,441	+0.27(+2.08%)
Mar 29, 2005	13.15	13.27	13.03	13.04	5,424,015	-0.17(-1.28%)
Mar 28, 2005	13.16	13.31	13.14	13.21	2,938,434	+0.14(+1.10%)
Mar 24, 2005	13.26	13.26	13.07	13.07	4,328,530	-0.19(-1.43%)
Mar 23, 2005	13.06	13.39	12.97	13.26	6,463,817	+0.13(+0.97%)
Mar 22, 2005	13.41	13.48	13.10	13.13	4,075,966	-0.26(-1.95%)
Mar 21, 2005	13.42	13.47	13.37	13.39	2,470,239	-0.03(-0.24%)
Mar 18, 2005	13.47	13.57	13.37	13.42	5,648,737	-0.02(-0.16%)
Mar 17, 2005	13.40	13.51	13.37	13.44	2,719,394	-0.00(-0.03%)
Mar 16, 2005	13.64	13.66	13.40	13.45	2,843,545	-0.20(-1.44%)
Mar 15, 2005	13.72	13.84	13.64	13.64	3,168,554	-0.07(-0.51%)
Mar 14, 2005	13.55	13.73	13.47	13.71	5,640,214	+0.19(+1.43%)
Mar 11, 2005	13.59	13.67	13.46	13.52	6,596,207	-0.08(-0.62%)
Mar 10, 2005	13.64	13.85	13.57	13.60	4,771,724	-0.07(-0.51%)
Mar 09, 2005	13.80	13.85	13.65	13.67	4,903,830	-0.21(-1.52%)
Mar 08, 2005	13.81	14.01	13.77	13.89	6,954,455	+0.03(+0.20%)
Mar 07, 2005	13.84	13.98	13.77	13.86	5,970,621	+0.06(+0.46%)
Mar 04, 2005	13.75	13.84	13.69	13.79	3,938,462	+0.07(+0.49%)
Mar 03, 2005	13.43	13.79	13.38	13.73	6,397,338	+0.35(+2.63%)
Mar 02, 2005	13.40	13.52	13.35	13.38	6,291,369	-0.02(-0.18%)
Mar 01, 2005	13.55	13.62	13.40	13.40	5,346,172	-0.09(-0.68%)
Feb 28, 2005	13.61	13.63	13.40	13.49	5,311,512	-0.14(-1.01%)
Feb 25, 2005	13.33	13.66	13.33	13.63	4,995,878	+0.26(+1.95%)
Feb 24, 2005	13.20	13.37	13.11	13.37	6,943,376	+0.17(+1.31%)
Feb 23, 2005	13.17	13.34	13.13	13.20	5,855,845	+0.01(+0.05%)
Feb 22, 2005	13.50	13.57	13.14	13.19	8,613,593	-0.42(-3.08%)
Feb 18, 2005	13.68	13.74	13.60	13.61	4,243,016	-0.04(-0.26%)
Feb 17, 2005	13.67	13.76	13.64	13.64	4,053,238	-0.08(-0.59%)
Feb 16, 2005	13.90	13.91	13.62	13.72	4,507,796	-0.23(-1.66%)
Feb 15, 2005	13.78	13.96	13.77	13.96	5,231,964	+0.13(+0.94%)
Feb 14, 2005	13.68	13.90	13.62	13.83	4,329,382	+0.12(+0.87%)
Feb 11, 2005	13.66	13.81	13.63	13.71	5,387,650	+0.06(+0.44%)
Feb 10, 2005	13.63	13.66	13.57	13.65	3,473,960	+0.10(+0.73%)
Feb 09, 2005	13.51	13.60	13.50	13.55	4,584,219	-0.01(-0.10%)
Feb 08, 2005	13.73	13.73	13.54	13.56	4,300,688	-0.14(-1.05%)
Feb 07, 2005	13.69	13.73	13.66	13.71	4,836,214	+0.02(+0.15%)
Feb 04, 2005	13.60	13.69	13.60	13.69	7,622,088	+0.04(+0.26%)
Feb 03, 2005	13.71	13.72	13.56	13.65	4,736,496	-0.02(-0.15%)
Feb 02, 2005	13.62	13.76	13.55	13.67	4,367,735	+0.08(+0.62%)
Feb 01, 2005	13.91	13.91	13.56	13.59	12,230,740	-0.32(-2.30%)
Jan 31, 2005	13.83	13.98	13.82	13.91	4,752,121	+0.15(+1.13%)
Jan 28, 2005	13.95	14.07	13.68	13.75	3,870,562	-0.24(-1.71%)
Jan 27, 2005	13.96	14.04	13.86	13.99	4,179,662	-0.02(-0.15%)
Jan 26, 2005	14.04	14.10	13.99	14.01	4,016,873	+0.05(+0.35%)
Jan 25, 2005	13.99	14.03	13.90	13.96	4,922,296	+0.03(+0.23%)
Jan 24, 2005	14.03	14.05	13.90	13.93	3,938,462	-0.01(-0.08%)
Jan 21, 2005	14.02	14.10	13.91	13.94	4,146,422	-0.13(-0.95%)
Jan 20, 2005	14.10	14.16	13.97	14.08	3,836,470	-0.02(-0.17%)
Jan 19, 2005	14.12	14.17	14.07	14.10	3,392,140	+0.01(+0.10%)
Jan 18, 2005	13.96	14.16	13.82	14.09	4,618,879	+0.13(+0.93%)
Jan 14, 2005	13.96	14.03	13.83	13.96	4,027,101	-0.02(-0.18%)
Jan 13, 2005	14.00	14.10	13.92	13.98	4,291,029	-0.07(-0.48%)
Jan 12, 2005	13.94	14.08	13.91	14.05	3,195,259	+0.08(+0.55%)
Jan 11, 2005	14.10	14.11	13.90	13.97	3,465,153	-0.17(-1.17%)
Jan 10, 2005	14.05	14.21	14.02	14.14	3,040,141	+0.17(+1.18%)
Jan 07, 2005	14.11	14.20	13.96	13.97	3,327,365	-0.11(-0.75%)
Jan 06, 2005	13.97	14.18	13.90	14.08	3,975,395	+0.21(+1.55%)
Jan 05, 2005	13.94	14.09	13.86	13.86	3,579,077	-0.10(-0.73%)
Jan 04, 2005	14.03	14.23	13.90	13.96	4,325,121	-0.01(-0.10%)
Jan 03, 2005	14.13	14.22	13.92	13.98	3,327,081	-0.05(-0.33%)
Dec 31, 2004	14.17	14.17	14.01	14.02	1,854,313	-0.06(-0.40%)
Dec 30, 2004	14.20	14.21	14.08	14.08	1,527,599	-0.08(-0.55%)
Dec 29, 2004	14.04	14.21	14.02	14.16	2,178,754	+0.11(+0.80%)
Dec 28, 2004	14.03	14.11	14.01	14.04	3,237,590	+0.12(+0.88%)
Dec 27, 2004	14.10	14.11	13.92	13.92	1,928,463	-0.22(-1.54%)
Dec 23, 2004	14.19	14.27	14.11	14.14	3,268,841	-0.05(-0.32%)
Dec 22, 2004	14.03	14.22	13.98	14.19	3,708,910	+0.10(+0.72%)
Dec 21, 2004	14.07	14.12	13.96	14.08	3,810,333	+0.06(+0.40%)
Dec 20, 2004	14.02	14.14	13.93	14.03	4,552,968	+0.09(+0.66%)
Dec 17, 2004	13.67	14.07	13.66	13.94	6,532,853	+0.02(+0.13%)
Dec 16, 2004	14.04	14.04	13.87	13.92	3,703,796	-0.12(-0.85%)
Dec 15, 2004	14.06	14.13	13.95	14.04	3,863,460	+0.01(+0.10%)
Dec 14, 2004	14.07	14.09	13.97	14.02	5,458,391	-0.06(-0.40%)
Dec 13, 2004	13.87	14.08	13.87	14.08	6,150,740	+0.27(+1.99%)
Dec 10, 2004	14.22	14.22	13.62	13.81	6,234,833	+0.05(+0.33%)
Dec 09, 2004	13.73	13.82	13.63	13.76	6,022,611	-0.04(-0.31%)
Dec 08, 2004	14.02	14.04	13.75	13.80	5,819,765	+0.07(+0.49%)
Dec 07, 2004	13.80	13.88	13.64	13.73	4,829,112	-0.11(-0.79%)
Dec 06, 2004	13.80	13.90	13.68	13.84	4,852,408	-0.04(-0.25%)
Dec 03, 2004	13.46	13.91	13.46	13.88	7,089,971	+0.13(+0.95%)
Dec 02, 2004	13.62	13.97	13.52	13.75	7,905,050	+0.30(+2.25%)
Dec 01, 2004	13.24	13.52	13.21	13.45	6,658,140	+0.20(+1.54%)
Nov 30, 2004	13.26	13.38	13.22	13.24	6,017,213	-0.10(-0.71%)
Nov 29, 2004	13.21	13.42	13.18	13.34	7,827,491	+0.07(+0.50%)
Nov 26, 2004	13.36	13.38	13.23	13.27	2,043,807	-0.02(-0.16%)
Nov 24, 2004	13.43	13.44	13.25	13.29	3,819,140	-0.07(-0.53%)
Nov 23, 2004	13.38	13.44	13.26	13.36	4,704,961	-0.01(-0.11%)
Nov 22, 2004	13.23	13.39	13.09	13.38	5,829,140	+0.21(+1.60%)
Nov 19, 2004	13.36	13.36	13.15	13.16	5,876,016	+0.01(+0.11%)
Nov 18, 2004	13.14	13.19	13.10	13.15	6,118,637	+0.03(+0.24%)
Nov 17, 2004	13.10	13.18	13.00	13.12	5,785,105	+0.07(+0.54%)
Nov 16, 2004	13.26	13.29	12.90	13.05	5,639,930	-0.17(-1.28%)
Nov 15, 2004	13.33	13.43	13.18	13.22	4,929,115	+0.11(+0.81%)
Nov 12, 2004	13.06	13.17	12.89	13.11	7,952,495	-0.26(-1.97%)
Nov 11, 2004	13.27	13.40	13.25	13.38	5,362,081	+0.18(+1.33%)
Nov 10, 2004	13.04	13.27	13.04	13.20	5,892,494	+0.18(+1.35%)
Nov 09, 2004	13.13	13.21	12.97	13.02	5,396,173	-0.09(-0.67%)
Nov 08, 2004	12.94	13.14	12.79	13.11	4,786,213	+0.13(+1.00%)
Nov 05, 2004	13.16	13.16	12.93	12.98	4,908,944	-0.04(-0.30%)
Nov 04, 2004	12.82	13.03	12.75	13.02	5,308,387	+0.25(+1.93%)
Nov 03, 2004	12.95	13.02	12.71	12.77	7,053,038	+0.12(+0.95%)
Nov 02, 2004	13.15	13.15	12.60	12.65	9,990,336	-0.37(-2.84%)
Nov 01, 2004	12.63	13.02	12.62	13.02	9,122,414	+0.39(+3.12%)
Oct 29, 2004	12.67	12.71	12.57	12.63	9,303,953	-0.04(-0.31%)
Oct 28, 2004	12.53	12.83	12.50	12.67	11,485,264	+0.07(+0.56%)
Oct 27, 2004	11.97	12.73	11.91	12.60	37,415,252	-0.65(-4.92%)
Oct 26, 2004	13.27	13.48	13.19	13.25	7,997,382	-0.07(-0.53%)
Oct 25, 2004	13.10	13.41	13.04	13.32	3,929,371	+0.10(+0.75%)
Oct 22, 2004	13.24	13.42	13.20	13.22	4,217,731	-0.08(-0.58%)
Oct 21, 2004	13.34	13.36	13.10	13.30	5,581,122	-0.04(-0.32%)
Oct 20, 2004	13.26	13.45	13.20	13.34	6,528,591	+0.15(+1.12%)
Oct 19, 2004	13.64	13.67	13.16	13.19	5,500,153	-0.44(-3.25%)
Oct 18, 2004	13.63	13.74	13.53	13.64	3,371,685	-0.07(-0.49%)
Oct 15, 2004	13.60	13.90	13.13	13.70	7,587,712	+0.10(+0.72%)
Oct 14, 2004	13.94	14.09	13.58	13.60	6,033,123	-0.32(-2.30%)
Oct 13, 2004	13.98	14.06	13.90	13.92	4,855,249	-0.06(-0.43%)
Oct 12, 2004	13.87	14.04	13.86	13.98	2,867,977	+0.06(+0.43%)
Oct 11, 2004	13.97	14.12	13.90	13.92	1,890,109	-0.07(-0.50%)
Oct 08, 2004	14.15	14.15	13.88	14.00	4,152,388	-0.15(-1.05%)
Oct 07, 2004	14.26	14.27	14.14	14.14	2,650,926	-0.11(-0.79%)
Oct 06, 2004	14.15	14.27	14.13	14.26	1,819,937	+0.11(+0.75%)
Oct 05, 2004	14.25	14.28	14.13	14.15	2,283,018	-0.10(-0.69%)
Oct 04, 2004	14.19	14.34	14.12	14.25	3,735,615	+0.12(+0.82%)
Oct 01, 2004	13.80	14.17	13.77	14.13	3,508,052	+0.33(+2.40%)
Sep 30, 2004	13.79	13.91	13.70	13.80	3,398,390	+0.01(+0.05%)
Sep 29, 2004	13.74	13.79	13.60	13.79	3,242,136	+0.00(+0.03%)
Sep 28, 2004	13.54	13.82	13.53	13.79	3,737,604	+0.28(+2.08%)
Sep 27, 2004	13.58	13.60	13.50	13.51	3,144,690	-0.12(-0.90%)
Sep 24, 2004	13.60	13.80	13.59	13.63	2,787,578	-0.01(-0.05%)
Sep 23, 2004	13.52	13.67	13.45	13.64	4,724,279	+0.13(+0.94%)
Sep 22, 2004	13.83	13.90	13.45	13.51	6,330,574	-0.39(-2.83%)
Sep 21, 2004	13.85	13.95	13.79	13.91	4,858,090	+0.06(+0.41%)
Sep 20, 2004	14.01	14.03	13.84	13.85	4,181,935	-0.18(-1.25%)
Sep 17, 2004	14.08	14.09	13.97	14.03	3,987,895	-0.05(-0.33%)
Sep 16, 2004	14.13	14.17	14.07	14.07	1,891,814	-0.01(-0.07%)
Sep 15, 2004	14.11	14.20	14.05	14.08	1,959,145	-0.06(-0.45%)
Sep 14, 2004	14.15	14.24	14.11	14.15	2,786,441	-0.00(-0.02%)
Sep 13, 2004	14.07	14.16	14.04	14.15	3,400,947	+0.07(+0.50%)
Sep 10, 2004	14.18	14.20	14.04	14.08	3,635,897	-0.09(-0.62%)
Sep 09, 2004	14.16	14.18	14.08	14.17	1,822,778	+0.01(+0.05%)
Sep 08, 2004	14.22	14.22	14.11	14.16	2,242,108	-0.06(-0.40%)
Sep 07, 2004	14.17	14.29	14.15	14.22	3,763,741	+0.01(+0.05%)
Sep 03, 2004	14.22	14.30	14.17	14.21	1,907,155	+0.01(+0.05%)
Sep 02, 2004	14.15	14.22	14.02	14.20	2,345,520	+0.07(+0.52%)
Sep 01, 2004	14.15	14.19	13.96	14.13	2,288,700	+0.01(+0.10%)
Aug 31, 2004	14.10	14.11	13.95	14.11	2,144,662	+0.06(+0.45%)
Aug 30, 2004	14.05	14.14	14.01	14.05	2,023,067	-0.02(-0.18%)
Aug 27, 2004	14.04	14.12	14.04	14.08	1,726,184	+0.05(+0.35%)
Aug 26, 2004	14.03	14.05	13.93	14.03	1,846,358	-0.04(-0.25%)
Aug 25, 2004	13.96	14.11	13.95	14.06	2,858,318	+0.10(+0.73%)
Aug 24, 2004	13.96	13.98	13.82	13.96	3,406,629	+0.05(+0.33%)
Aug 23, 2004	14.05	14.08	13.90	13.91	4,716,041	-0.12(-0.88%)
Aug 20, 2004	13.92	14.04	13.84	14.04	3,637,601	+0.11(+0.81%)
Aug 19, 2004	13.82	13.94	13.71	13.92	4,539,331	+0.01(+0.05%)
Aug 18, 2004	13.61	13.92	13.54	13.92	4,181,651	+0.32(+2.38%)
Aug 17, 2004	13.50	13.69	13.46	13.59	2,710,587	+0.12(+0.91%)
Aug 16, 2004	13.42	13.54	13.40	13.47	2,495,524	+0.03(+0.24%)
Aug 13, 2004	13.45	13.50	13.39	13.44	2,761,725	-0.03(-0.24%)
Aug 12, 2004	13.45	13.55	13.39	13.47	2,902,069	-0.04(-0.31%)
Aug 11, 2004	13.45	13.54	13.39	13.51	3,277,364	-0.07(-0.49%)
Aug 10, 2004	13.49	13.58	13.40	13.58	2,937,866	+0.13(+0.97%)
Aug 09, 2004	13.45	13.50	13.33	13.45	4,277,676	+0.00(+0.00%)
Aug 06, 2004	13.53	13.55	13.43	13.45	5,099,574	-0.08(-0.62%)
Aug 05, 2004	13.67	13.76	13.51	13.53	3,276,228	-0.14(-1.03%)
Aug 04, 2004	13.76	13.77	13.59	13.67	5,761,524	-0.12(-0.87%)
Aug 03, 2004	13.93	14.02	13.73	13.79	6,250,174	-0.11(-0.81%)
Aug 02, 2004	13.92	13.95	13.76	13.91	4,423,987	-0.05(-0.33%)
Jul 30, 2004	14.01	14.12	13.89	13.95	6,423,475	-0.06(-0.40%)
Jul 29, 2004	13.77	14.06	13.47	14.01	9,603,962	+0.31(+2.23%)
Jul 28, 2004	13.96	13.96	13.02	13.70	28,024,930	-0.70(-4.89%)
Jul 27, 2004	14.43	14.46	14.29	14.41	3,595,555	-0.06(-0.44%)
Jul 26, 2004	14.52	14.58	14.40	14.47	3,062,869	-0.04(-0.27%)
Jul 23, 2004	14.60	14.60	14.49	14.51	3,578,793	-0.09(-0.60%)
Jul 22, 2004	14.71	14.71	14.47	14.60	4,803,543	-0.12(-0.81%)
Jul 21, 2004	14.61	14.77	14.52	14.72	5,274,295	+0.11(+0.75%)
Jul 20, 2004	14.56	14.66	14.51	14.61	4,321,711	+0.05(+0.34%)
Jul 19, 2004	14.50	14.59	14.49	14.56	2,344,383	+0.09(+0.66%)
Jul 16, 2004	14.59	14.61	14.44	14.46	3,587,600	+0.04(+0.24%)
Jul 15, 2004	14.47	14.54	14.40	14.43	2,949,230	+0.02(+0.15%)
Jul 14, 2004	14.34	14.47	14.33	14.41	3,079,631	-0.02(-0.17%)
Jul 13, 2004	14.47	14.50	14.28	14.43	3,535,894	+0.06(+0.39%)
Jul 12, 2004	14.29	14.44	14.28	14.38	3,728,229	+0.14(+1.01%)
Jul 09, 2004	14.40	14.42	14.21	14.23	4,431,942	-0.17(-1.17%)
Jul 08, 2004	14.51	14.53	14.40	14.40	2,707,746	-0.11(-0.73%)
Jul 07, 2004	14.45	14.58	14.42	14.51	3,517,996	+0.05(+0.37%)
Jul 06, 2004	14.36	14.48	14.33	14.45	3,339,866	+0.03(+0.19%)
Jul 02, 2004	14.33	14.46	14.26	14.42	2,065,398	+0.10(+0.66%)
Jul 01, 2004	14.36	14.48	14.26	14.33	3,620,271	-0.04(-0.25%)
Jun 30, 2004	14.26	14.39	14.18	14.36	4,073,693	+0.10(+0.72%)
Jun 29, 2004	14.36	14.36	14.24	14.26	4,005,793	-0.01(-0.10%)
Jun 28, 2004	14.22	14.43	14.15	14.28	4,514,046	+0.06(+0.40%)
Jun 25, 2004	14.21	14.29	14.16	14.22	5,827,151	+0.01(+0.05%)
Jun 24, 2004	14.20	14.29	14.15	14.21	3,699,819	+0.03(+0.22%)
Jun 23, 2004	14.34	14.35	14.11	14.18	4,230,800	-0.15(-1.06%)
Jun 22, 2004	14.17	14.35	14.15	14.33	3,962,610	+0.17(+1.19%)
Jun 21, 2004	14.23	14.27	14.14	14.16	3,284,751	-0.11(-0.76%)
Jun 18, 2004	14.26	14.34	14.23	14.27	4,266,312	-0.05(-0.37%)
Jun 17, 2004	14.39	14.41	14.31	14.33	3,980,793	-0.02(-0.15%)
Jun 16, 2004	14.33	14.41	14.33	14.35	2,645,528	+0.01(+0.10%)
Jun 15, 2004	14.39	14.43	14.27	14.33	3,436,743	-0.02(-0.17%)
Jun 14, 2004	14.40	14.51	14.30	14.36	2,807,180	-0.15(-1.02%)
Jun 10, 2004	14.48	14.52	14.43	14.51	2,500,922	+0.10(+0.68%)
Jun 09, 2004	14.54	14.59	14.40	14.41	2,910,024	-0.18(-1.25%)
Jun 08, 2004	14.54	14.61	14.50	14.59	2,633,028	-0.02(-0.12%)
Jun 07, 2004	14.49	14.63	14.49	14.61	2,311,996	+0.15(+1.05%)
Jun 04, 2004	14.38	14.52	14.37	14.46	2,346,372	+0.11(+0.79%)
Jun 03, 2004	14.33	14.39	14.29	14.34	2,314,837	-0.04(-0.29%)
Jun 02, 2004	14.32	14.42	14.32	14.39	2,950,934	+0.06(+0.42%)

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.