Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	33.15	33.24	32.93	33.03	1,659,917	-0.19(-0.58%)
Jun 29, 2005	32.95	33.30	32.64	33.22	1,777,105	+0.27(+0.83%)
Jun 28, 2005	32.51	32.95	32.20	32.95	1,971,967	+0.50(+1.54%)
Jun 27, 2005	32.19	32.58	32.19	32.45	1,543,680	+0.16(+0.50%)
Jun 24, 2005	32.79	32.80	32.28	32.28	1,869,580	-0.49(-1.48%)
Jun 23, 2005	33.43	33.48	32.76	32.77	1,376,927	-0.62(-1.85%)
Jun 22, 2005	33.76	33.99	33.36	33.39	1,071,803	-0.26(-0.77%)
Jun 21, 2005	33.51	33.73	33.43	33.65	1,697,667	+0.21(+0.64%)
Jun 20, 2005	33.69	33.82	33.16	33.43	2,052,219	-0.37(-1.09%)
Jun 17, 2005	34.36	34.54	33.80	33.80	2,717,191	+0.00(+0.00%)
Jun 16, 2005	33.49	33.81	33.39	33.80	862,005	+0.32(+0.95%)
Jun 15, 2005	33.71	33.74	33.14	33.49	1,359,139	-0.22(-0.66%)
Jun 14, 2005	33.24	33.71	33.01	33.71	1,511,633	+0.63(+1.91%)
Jun 13, 2005	32.80	33.31	32.77	33.07	1,180,708	+0.16(+0.49%)
Jun 10, 2005	32.98	33.15	32.83	32.91	743,323	-0.04(-0.13%)
Jun 09, 2005	32.67	32.98	32.62	32.95	1,036,905	+0.22(+0.67%)
Jun 08, 2005	32.73	33.21	32.70	32.73	2,418,314	+0.00(+0.00%)
Jun 07, 2005	32.22	32.87	32.16	32.73	2,161,803	+0.57(+1.79%)
Jun 06, 2005	31.83	32.18	31.70	32.16	628,443	+0.29(+0.92%)
Jun 03, 2005	31.96	32.05	31.56	31.86	904,101	-0.28(-0.87%)
Jun 02, 2005	32.26	32.26	31.95	32.14	602,236	-0.03(-0.09%)
Jun 01, 2005	32.03	32.29	31.77	32.17	1,155,044	+0.35(+1.09%)
May 31, 2005	32.07	32.11	31.59	31.83	1,357,102	-0.13(-0.41%)
May 27, 2005	31.92	32.04	31.74	31.96	655,466	-0.04(-0.12%)
May 26, 2005	31.87	32.06	31.75	32.00	788,678	+0.19(+0.60%)
May 25, 2005	31.85	31.90	31.47	31.81	1,230,137	-0.01(-0.02%)
May 24, 2005	31.83	31.94	31.69	31.81	835,118	-0.09(-0.28%)
May 23, 2005	32.02	32.10	31.84	31.90	934,925	-0.03(-0.09%)
May 20, 2005	32.18	32.20	31.91	31.93	884,682	-0.15(-0.46%)
May 19, 2005	31.98	32.13	31.81	32.08	983,403	+0.10(+0.32%)
May 18, 2005	32.05	32.30	31.88	31.98	846,525	-0.07(-0.21%)
May 17, 2005	31.39	32.13	31.25	32.04	1,086,333	+0.66(+2.09%)
May 16, 2005	30.86	31.52	30.79	31.39	799,677	+0.60(+1.94%)
May 13, 2005	31.37	31.37	30.45	30.79	1,018,709	-0.54(-1.72%)
May 12, 2005	31.49	31.61	31.22	31.33	1,594,466	-0.06(-0.19%)
May 11, 2005	31.37	31.51	30.85	31.39	2,318,100	-0.02(-0.07%)
May 10, 2005	31.91	31.97	31.37	31.41	1,340,128	-0.80(-2.47%)
May 09, 2005	31.95	32.24	31.89	32.20	892,151	+0.26(+0.81%)
May 06, 2005	32.04	32.26	31.90	31.95	845,846	-0.08(-0.25%)
May 05, 2005	32.37	32.47	31.65	32.03	1,689,520	-0.49(-1.49%)
May 04, 2005	31.89	32.59	31.78	32.51	1,607,909	+0.85(+2.70%)
May 03, 2005	31.67	32.00	31.57	31.66	1,288,527	+0.03(+0.09%)
May 02, 2005	31.81	32.18	31.28	31.63	2,307,236	-0.01(-0.02%)
Apr 29, 2005	30.97	31.70	30.82	31.64	2,529,392	+0.96(+3.12%)
Apr 28, 2005	30.67	31.15	30.49	30.68	2,142,657	+0.13(+0.41%)
Apr 27, 2005	29.45	30.97	29.39	30.55	3,526,510	+1.38(+4.72%)
Apr 26, 2005	29.31	29.73	29.18	29.18	1,551,284	-0.13(-0.43%)
Apr 25, 2005	29.46	29.73	29.16	29.30	1,889,948	-0.17(-0.57%)
Apr 22, 2005	29.38	29.61	29.22	29.47	2,234,859	+0.12(+0.40%)
Apr 21, 2005	28.61	29.46	28.54	29.35	2,266,227	+0.85(+3.00%)
Apr 20, 2005	29.02	29.09	28.42	28.50	1,465,192	-0.60(-2.08%)
Apr 19, 2005	28.93	29.22	28.78	29.10	1,180,980	+0.17(+0.59%)
Apr 18, 2005	29.13	29.24	28.69	28.93	1,431,923	+0.00(+0.00%)
Apr 15, 2005	28.83	29.43	28.79	28.93	2,435,016	-0.04(-0.15%)
Apr 14, 2005	29.50	29.55	28.88	28.98	2,933,236	-0.52(-1.77%)
Apr 13, 2005	29.90	30.05	29.45	29.50	1,505,658	-0.57(-1.91%)
Apr 12, 2005	29.64	30.14	29.64	30.08	2,803,283	+0.43(+1.47%)
Apr 11, 2005	29.75	29.75	29.46	29.64	1,659,238	+0.04(+0.12%)
Apr 08, 2005	30.41	30.49	29.46	29.60	2,597,831	-0.80(-2.64%)
Apr 07, 2005	30.42	30.57	30.32	30.41	1,682,594	-0.01(-0.05%)
Apr 06, 2005	30.52	30.64	30.33	30.42	1,234,889	+0.12(+0.39%)
Apr 05, 2005	30.56	30.60	30.17	30.30	2,126,226	-0.07(-0.24%)
Apr 04, 2005	29.50	30.72	29.29	30.38	5,093,410	+0.97(+3.31%)
Apr 01, 2005	30.39	30.58	28.25	29.41	6,435,576	-0.99(-3.25%)
Mar 31, 2005	30.86	30.86	30.16	30.39	2,330,592	-0.54(-1.74%)
Mar 30, 2005	31.11	31.14	30.60	30.93	1,990,027	-0.12(-0.38%)
Mar 29, 2005	31.00	31.28	30.96	31.05	1,972,781	-0.07(-0.21%)
Mar 28, 2005	30.72	31.27	30.56	31.11	1,685,853	+0.41(+1.32%)
Mar 24, 2005	30.91	31.16	30.71	30.71	991,415	-0.11(-0.36%)
Mar 23, 2005	30.92	31.23	30.82	30.82	2,241,377	-0.01(-0.02%)
Mar 22, 2005	31.54	31.62	30.83	30.83	1,762,033	-0.71(-2.26%)
Mar 21, 2005	31.70	31.70	31.26	31.54	1,540,692	-0.16(-0.51%)
Mar 18, 2005	32.23	32.40	31.33	31.70	2,413,697	-0.62(-1.91%)
Mar 17, 2005	32.86	32.86	32.00	32.32	2,732,807	-0.54(-1.64%)
Mar 16, 2005	32.65	32.98	32.48	32.86	2,331,271	+0.21(+0.65%)
Mar 15, 2005	33.36	33.37	32.56	32.65	2,612,224	-0.81(-2.42%)
Mar 14, 2005	33.54	33.65	33.10	33.46	1,978,077	-0.15(-0.44%)
Mar 11, 2005	33.29	33.74	32.96	33.60	1,211,533	+0.12(+0.35%)
Mar 10, 2005	33.34	33.50	33.11	33.49	1,265,578	+0.04(+0.11%)
Mar 09, 2005	33.68	33.84	33.32	33.45	1,180,029	-0.24(-0.70%)
Mar 08, 2005	33.57	33.76	33.16	33.68	1,712,740	-0.07(-0.22%)
Mar 07, 2005	33.54	34.09	33.54	33.76	725,942	+0.16(+0.48%)
Mar 04, 2005	33.40	33.75	33.36	33.60	1,138,749	+0.29(+0.88%)
Mar 03, 2005	33.49	33.60	33.19	33.30	1,082,803	+0.13(+0.38%)
Mar 02, 2005	32.73	33.26	32.70	33.18	992,365	+0.15(+0.47%)
Mar 01, 2005	32.62	33.30	32.55	33.02	1,110,504	+0.28(+0.85%)
Feb 28, 2005	32.88	33.02	32.58	32.74	1,358,324	-0.38(-1.16%)
Feb 25, 2005	32.79	33.22	32.69	33.12	1,166,043	+0.23(+0.69%)
Feb 24, 2005	32.76	33.08	32.62	32.90	944,567	+0.14(+0.43%)
Feb 23, 2005	32.62	33.05	32.44	32.76	712,363	+0.32(+0.98%)
Feb 22, 2005	32.77	33.06	32.44	32.44	1,844,866	-0.63(-1.91%)
Feb 18, 2005	33.20	33.31	32.95	33.07	1,742,614	-0.26(-0.77%)
Feb 17, 2005	33.82	33.82	33.33	33.33	1,877,456	-0.48(-1.42%)
Feb 16, 2005	34.23	34.42	33.62	33.81	2,199,010	-0.68(-1.99%)
Feb 15, 2005	34.28	34.54	34.17	34.49	1,611,168	+0.02(+0.06%)
Feb 14, 2005	34.64	34.71	34.18	34.47	1,269,109	-0.32(-0.93%)
Feb 11, 2005	33.92	35.13	33.89	34.80	2,989,590	+0.88(+2.58%)
Feb 10, 2005	33.88	34.04	33.51	33.92	1,519,373	+0.20(+0.59%)
Feb 09, 2005	33.71	33.95	33.51	33.72	1,752,256	+0.10(+0.31%)
Feb 08, 2005	33.65	33.80	33.54	33.62	1,879,492	-0.25(-0.74%)
Feb 07, 2005	33.65	33.98	33.64	33.87	1,991,249	+0.01(+0.02%)
Feb 04, 2005	32.55	33.92	32.55	33.86	2,268,264	+1.08(+3.28%)
Feb 03, 2005	32.96	33.12	32.70	32.79	2,418,450	+0.38(+1.18%)
Feb 02, 2005	32.31	32.48	32.08	32.40	2,029,135	+0.10(+0.30%)
Feb 01, 2005	32.14	32.45	31.81	32.31	1,367,558	+0.35(+1.08%)
Jan 31, 2005	31.30	31.99	31.23	31.96	2,087,933	+0.94(+3.01%)
Jan 28, 2005	31.49	31.56	30.88	31.03	1,405,715	-0.46(-1.45%)
Jan 27, 2005	31.64	31.84	31.41	31.48	829,551	-0.31(-0.97%)
Jan 26, 2005	31.38	31.82	31.33	31.79	1,624,747	+0.42(+1.34%)
Jan 25, 2005	31.12	31.48	31.12	31.37	1,579,121	+0.27(+0.88%)
Jan 24, 2005	31.22	31.55	30.75	31.10	1,605,736	-0.44(-1.40%)
Jan 21, 2005	32.08	32.09	31.47	31.54	1,968,164	-0.63(-1.95%)
Jan 20, 2005	32.13	32.34	31.69	32.17	2,943,964	-0.13(-0.39%)
Jan 19, 2005	32.17	32.56	31.89	32.29	3,929,404	+0.24(+0.76%)
Jan 18, 2005	31.30	32.15	31.09	32.05	3,184,043	+0.75(+2.40%)
Jan 14, 2005	31.22	31.67	31.16	31.30	1,628,957	+0.08(+0.26%)
Jan 13, 2005	31.47	31.59	31.14	31.22	1,839,298	-0.27(-0.87%)
Jan 12, 2005	31.33	31.49	30.91	31.49	2,080,328	+0.16(+0.52%)
Jan 11, 2005	30.93	31.59	30.88	31.33	1,738,133	+0.27(+0.85%)
Jan 10, 2005	31.08	31.34	31.03	31.06	1,328,586	-0.24(-0.75%)
Jan 07, 2005	31.48	31.54	31.14	31.30	1,908,959	-0.12(-0.38%)
Jan 06, 2005	31.06	31.75	30.47	31.42	3,631,070	+0.35(+1.11%)
Jan 05, 2005	31.10	31.40	30.97	31.07	2,271,930	-0.02(-0.07%)
Jan 04, 2005	31.18	31.39	31.09	31.09	1,225,927	-0.08(-0.26%)
Jan 03, 2005	31.63	31.63	31.09	31.17	1,212,484	-0.31(-0.98%)
Dec 31, 2004	31.52	31.73	31.36	31.48	699,734	+0.09(+0.28%)
Dec 30, 2004	31.28	31.52	31.12	31.39	660,626	+0.24(+0.76%)
Dec 29, 2004	31.04	31.28	30.86	31.16	721,597	-0.18(-0.59%)
Dec 28, 2004	30.75	31.36	30.75	31.34	555,931	+0.49(+1.60%)
Dec 27, 2004	30.90	31.08	30.60	30.85	601,149	-0.19(-0.62%)
Dec 23, 2004	31.22	31.28	30.95	31.04	547,240	-0.26(-0.82%)
Dec 22, 2004	31.05	31.42	30.88	31.30	1,063,520	+0.39(+1.26%)
Dec 21, 2004	30.38	31.05	30.33	30.91	1,603,156	-0.17(-0.55%)
Dec 20, 2004	31.26	31.41	30.91	31.08	1,370,409	-0.18(-0.59%)
Dec 17, 2004	30.52	31.29	30.41	31.26	3,541,040	+0.55(+1.80%)
Dec 16, 2004	30.97	31.00	30.07	30.71	1,592,836	-0.07(-0.24%)
Dec 15, 2004	30.99	31.40	30.36	30.78	1,500,769	-0.21(-0.67%)
Dec 14, 2004	30.49	31.00	30.30	30.99	1,613,205	+0.65(+2.14%)
Dec 13, 2004	29.97	30.40	29.97	30.34	1,147,847	+0.43(+1.45%)
Dec 10, 2004	30.32	30.32	29.49	29.91	882,102	+0.13(+0.42%)
Dec 09, 2004	29.24	29.79	29.18	29.78	1,036,633	+0.48(+1.63%)
Dec 08, 2004	29.18	29.46	29.10	29.30	1,574,233	-0.21(-0.70%)
Dec 07, 2004	30.00	30.13	29.51	29.51	1,413,048	-0.49(-1.64%)
Dec 06, 2004	30.05	30.08	29.80	30.00	1,315,414	-0.22(-0.73%)
Dec 03, 2004	30.56	30.72	29.88	30.22	1,312,155	-0.12(-0.39%)
Dec 02, 2004	30.21	30.36	29.86	30.34	1,319,352	+0.14(+0.46%)
Dec 01, 2004	29.94	30.36	29.93	30.20	1,629,907	+0.43(+1.46%)
Nov 30, 2004	29.57	29.83	29.57	29.77	1,193,473	+0.01(+0.05%)
Nov 29, 2004	29.68	29.81	29.46	29.75	1,369,595	+0.16(+0.55%)
Nov 26, 2004	29.53	29.69	29.33	29.59	310,148	-0.01(-0.05%)
Nov 24, 2004	29.38	29.66	29.27	29.60	1,207,459	+0.43(+1.49%)
Nov 23, 2004	29.04	29.21	28.76	29.17	2,480,914	+0.13(+0.43%)
Nov 22, 2004	28.72	29.13	28.71	29.04	1,704,593	+0.33(+1.15%)
Nov 19, 2004	28.68	28.76	28.60	28.71	2,391,699	+0.04(+0.13%)
Nov 18, 2004	28.43	28.68	28.38	28.68	1,702,692	+0.18(+0.62%)
Nov 17, 2004	28.70	28.80	28.34	28.50	1,804,943	-0.01(-0.05%)
Nov 16, 2004	28.54	28.68	28.34	28.51	2,385,045	-0.42(-1.45%)
Nov 15, 2004	29.02	29.32	28.89	28.93	1,860,074	+0.07(+0.23%)
Nov 12, 2004	28.99	29.09	28.29	28.87	2,297,459	-0.14(-0.48%)
Nov 11, 2004	28.83	29.16	28.83	29.01	1,107,517	+0.18(+0.61%)
Nov 10, 2004	29.19	29.24	28.82	28.83	1,162,920	-0.18(-0.61%)
Nov 09, 2004	29.09	29.35	29.01	29.01	1,499,004	+0.11(+0.38%)
Nov 08, 2004	28.87	29.07	28.79	28.90	1,068,816	+0.11(+0.38%)
Nov 05, 2004	28.74	29.21	28.65	28.79	1,541,643	+0.05(+0.18%)
Nov 04, 2004	28.36	28.94	28.25	28.74	1,989,212	+0.38(+1.35%)
Nov 03, 2004	28.69	29.02	28.25	28.35	1,545,716	+0.41(+1.45%)
Nov 02, 2004	28.17	28.48	27.80	27.95	1,825,312	-0.24(-0.86%)
Nov 01, 2004	28.13	28.43	27.78	28.19	1,554,814	+0.16(+0.58%)
Oct 29, 2004	27.98	28.23	27.65	28.03	2,422,252	+0.06(+0.21%)
Oct 28, 2004	27.32	28.09	27.17	27.97	2,568,771	+0.65(+2.37%)
Oct 27, 2004	27.20	27.59	26.74	27.32	2,770,150	-0.06(-0.22%)
Oct 26, 2004	26.88	27.70	26.81	27.38	4,874,922	+1.76(+6.87%)
Oct 25, 2004	25.92	26.11	25.46	25.62	3,257,914	+0.18(+0.69%)
Oct 22, 2004	24.89	26.00	24.84	25.44	5,348,427	+0.40(+1.59%)
Oct 21, 2004	25.05	25.47	24.67	25.05	3,822,807	+0.01(+0.03%)
Oct 20, 2004	23.93	25.30	23.68	25.04	6,083,332	+0.63(+2.56%)
Oct 19, 2004	25.77	25.78	23.42	24.41	12,612,468	-1.64(-6.30%)
Oct 18, 2004	25.76	26.32	25.51	26.05	4,855,232	+0.29(+1.14%)
Oct 15, 2004	26.14	26.14	24.27	25.76	14,777,260	-1.10(-4.09%)
Oct 14, 2004	29.54	29.56	26.25	26.86	10,226,880	-2.83(-9.53%)
Oct 13, 2004	30.01	30.09	29.60	29.69	1,437,490	-0.04(-0.15%)
Oct 12, 2004	29.79	29.85	29.53	29.73	1,501,992	-0.10(-0.32%)
Oct 11, 2004	29.83	30.20	29.78	29.83	1,674,040	-0.40(-1.32%)
Oct 08, 2004	30.58	30.72	30.08	30.22	1,310,389	-0.51(-1.65%)
Oct 07, 2004	31.14	31.14	30.67	30.73	1,265,307	-0.41(-1.30%)
Oct 06, 2004	31.14	31.36	30.92	31.14	1,146,760	+0.00(+0.00%)
Oct 05, 2004	31.19	31.25	31.06	31.14	1,750,626	-0.07(-0.21%)
Oct 04, 2004	30.27	31.61	30.27	31.20	4,080,133	+0.94(+3.09%)
Oct 01, 2004	29.73	30.31	29.64	30.27	2,220,194	+0.77(+2.60%)
Sep 30, 2004	28.61	29.55	28.35	29.50	2,697,773	+0.89(+3.11%)
Sep 29, 2004	28.56	28.68	28.07	28.61	2,345,801	-0.07(-0.23%)
Sep 28, 2004	28.10	28.80	28.09	28.68	1,941,278	+0.41(+1.46%)
Sep 27, 2004	28.86	28.89	28.10	28.26	1,764,341	-0.60(-2.07%)
Sep 24, 2004	28.85	28.88	28.59	28.86	587,434	-0.06(-0.20%)
Sep 23, 2004	28.94	29.07	28.75	28.92	1,048,176	+0.01(+0.05%)
Sep 22, 2004	29.16	29.24	28.78	28.90	1,137,391	-0.42(-1.43%)
Sep 21, 2004	29.35	29.38	29.09	29.32	1,341,486	+0.00(+0.00%)
Sep 20, 2004	29.43	29.49	29.15	29.32	1,098,147	-0.10(-0.35%)
Sep 17, 2004	29.77	29.94	29.41	29.43	1,747,910	-0.15(-0.52%)
Sep 16, 2004	29.22	29.67	29.22	29.58	1,740,578	+0.27(+0.93%)
Sep 15, 2004	29.00	29.68	28.72	29.31	1,949,018	+0.15(+0.53%)
Sep 14, 2004	29.10	29.31	29.04	29.15	1,556,037	+0.17(+0.58%)
Sep 13, 2004	28.57	29.05	28.57	28.99	1,337,819	+0.38(+1.31%)
Sep 10, 2004	28.50	28.62	28.26	28.61	1,178,128	+0.07(+0.26%)
Sep 09, 2004	28.62	28.68	28.18	28.54	1,337,005	-0.07(-0.26%)
Sep 08, 2004	28.79	28.87	28.56	28.61	942,394	-0.29(-1.02%)
Sep 07, 2004	28.76	29.14	28.76	28.90	1,448,490	+0.22(+0.77%)
Sep 03, 2004	28.28	28.99	28.26	28.68	1,786,068	+0.40(+1.41%)
Sep 02, 2004	27.62	28.34	27.34	28.29	3,084,372	+0.66(+2.37%)
Sep 01, 2004	28.26	28.26	27.52	27.63	2,478,198	-0.76(-2.67%)
Aug 31, 2004	28.68	28.73	28.20	28.39	1,448,490	-0.18(-0.64%)
Aug 30, 2004	28.72	28.83	28.54	28.57	867,030	-0.16(-0.56%)
Aug 27, 2004	28.65	28.82	28.58	28.74	895,274	+0.03(+0.10%)
Aug 26, 2004	28.89	29.00	28.70	28.71	1,148,933	-0.18(-0.64%)
Aug 25, 2004	28.82	28.91	28.71	28.89	783,518	+0.04(+0.13%)
Aug 24, 2004	28.83	28.87	28.72	28.85	2,363,997	+0.13(+0.46%)
Aug 23, 2004	28.82	28.96	28.61	28.72	1,409,517	-0.21(-0.71%)
Aug 20, 2004	29.04	29.21	28.82	28.93	919,174	-0.11(-0.38%)
Aug 19, 2004	28.95	29.04	28.74	29.04	793,159	+0.11(+0.38%)
Aug 18, 2004	28.57	28.99	28.39	28.93	2,301,669	+0.29(+1.00%)
Aug 17, 2004	28.83	29.04	28.60	28.64	1,190,621	-0.15(-0.54%)
Aug 16, 2004	28.15	28.84	28.15	28.79	1,705,951	+0.60(+2.14%)
Aug 13, 2004	28.17	28.39	27.80	28.19	1,269,516	-0.01(-0.05%)
Aug 12, 2004	28.45	28.45	27.98	28.20	1,688,977	-0.24(-0.85%)
Aug 11, 2004	28.40	28.54	28.15	28.45	1,248,333	+0.04(+0.16%)
Aug 10, 2004	28.32	28.46	28.06	28.40	1,253,764	+0.21(+0.76%)
Aug 09, 2004	28.20	28.40	28.15	28.19	1,156,945	-0.11(-0.39%)
Aug 06, 2004	28.79	28.79	28.16	28.30	1,233,803	-0.21(-0.72%)
Aug 05, 2004	29.17	29.21	28.49	28.51	1,445,095	-0.66(-2.25%)
Aug 04, 2004	28.90	29.38	28.61	29.16	1,193,744	+0.13(+0.43%)
Aug 03, 2004	29.31	29.36	28.93	29.04	1,954,314	-0.37(-1.25%)
Aug 02, 2004	29.83	29.90	29.12	29.41	1,625,155	-0.49(-1.63%)
Jul 30, 2004	29.52	29.89	29.43	29.89	1,271,417	+0.43(+1.45%)
Jul 29, 2004	29.45	29.68	29.36	29.46	1,032,831	+0.05(+0.18%)
Jul 28, 2004	29.14	30.04	29.14	29.41	2,824,874	+0.27(+0.94%)
Jul 27, 2004	29.24	29.26	28.93	29.14	1,468,723	+0.09(+0.30%)
Jul 26, 2004	29.09	29.48	28.79	29.05	2,082,773	+0.59(+2.07%)
Jul 23, 2004	28.50	28.84	28.17	28.46	2,040,541	-0.32(-1.13%)
Jul 22, 2004	29.02	29.02	28.61	28.79	3,045,264	-0.36(-1.24%)
Jul 21, 2004	29.83	29.92	29.09	29.15	2,561,167	-0.57(-1.93%)
Jul 20, 2004	30.49	30.50	29.45	29.72	4,291,425	-1.16(-3.74%)
Jul 19, 2004	31.10	31.17	30.56	30.88	1,553,049	-0.26(-0.83%)
Jul 16, 2004	31.56	31.56	31.08	31.14	1,300,069	-0.27(-0.84%)
Jul 15, 2004	31.37	31.67	31.26	31.40	1,624,747	+0.12(+0.38%)
Jul 14, 2004	31.23	31.47	30.99	31.28	784,197	-0.06(-0.19%)
Jul 13, 2004	31.25	31.70	31.17	31.34	1,939,105	+0.28(+0.90%)
Jul 12, 2004	30.93	31.16	30.87	31.06	806,195	+0.18(+0.60%)
Jul 09, 2004	30.67	31.02	30.67	30.88	1,051,163	+0.23(+0.74%)
Jul 08, 2004	30.37	30.84	30.33	30.65	1,378,285	+0.32(+1.04%)
Jul 07, 2004	30.52	30.68	30.33	30.33	908,582	-0.13(-0.41%)
Jul 06, 2004	30.56	30.64	30.25	30.46	1,494,251	-0.40(-1.29%)
Jul 02, 2004	31.04	31.10	30.82	30.86	1,120,688	-0.11(-0.36%)

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.