Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	38.27	38.36	37.78	37.85	3,373,400	-0.23(-0.60%)
Jun 29, 2005	37.20	38.28	37.17	38.08	3,626,300	+0.87(+2.34%)
Jun 28, 2005	37.00	37.36	36.90	37.21	2,606,700	+0.32(+0.87%)
Jun 27, 2005	35.96	36.97	35.64	36.89	3,054,000	+0.78(+2.16%)
Jun 24, 2005	36.15	36.20	35.81	36.11	3,769,500	-0.14(-0.39%)
Jun 23, 2005	37.05	37.10	36.15	36.25	2,406,100	-0.56(-1.52%)
Jun 22, 2005	37.10	37.23	36.74	36.81	3,351,400	-0.60(-1.60%)
Jun 21, 2005	37.68	37.82	37.33	37.41	1,877,300	-0.16(-0.43%)
Jun 20, 2005	37.45	37.69	37.41	37.57	1,604,600	-0.04(-0.11%)
Jun 17, 2005	38.00	38.00	37.43	37.61	1,986,200	+0.01(+0.03%)
Jun 16, 2005	38.01	38.18	37.54	37.60	1,907,700	-0.25(-0.66%)
Jun 15, 2005	37.85	38.06	37.39	37.85	1,940,800	+0.03(+0.08%)
Jun 14, 2005	38.13	38.51	37.45	37.82	2,933,200	-0.26(-0.68%)
Jun 13, 2005	38.10	38.60	37.90	38.08	2,081,300	+0.08(+0.21%)
Jun 10, 2005	37.72	38.25	37.60	38.00	5,244,300	+0.11(+0.29%)
Jun 09, 2005	39.99	40.00	37.67	37.89	10,602,800	-2.11(-5.27%)
Jun 08, 2005	41.30	41.30	39.96	40.00	5,120,300	-1.29(-3.12%)
Jun 07, 2005	40.52	41.74	40.45	41.29	3,722,800	+1.22(+3.04%)
Jun 06, 2005	39.80	40.13	39.42	40.07	1,836,900	+0.32(+0.81%)
Jun 03, 2005	39.80	40.00	39.50	39.75	1,994,600	+0.05(+0.13%)
Jun 02, 2005	39.85	39.86	39.35	39.70	1,968,800	-0.39(-0.97%)
Jun 01, 2005	39.79	40.32	39.52	40.09	1,314,300	+0.35(+0.88%)
May 31, 2005	39.93	39.99	39.59	39.74	1,555,000	+0.02(+0.05%)
May 27, 2005	39.83	39.89	39.52	39.72	913,700	-0.04(-0.10%)
May 26, 2005	39.84	40.08	39.65	39.76	1,408,800	+0.12(+0.30%)
May 25, 2005	39.75	39.99	39.30	39.64	1,526,500	-0.26(-0.65%)
May 24, 2005	40.38	40.39	39.81	39.90	2,596,300	-0.66(-1.63%)
May 23, 2005	40.99	41.00	40.52	40.56	1,323,800	-0.50(-1.22%)
May 20, 2005	40.73	41.11	40.53	41.06	2,206,300	+0.52(+1.28%)
May 19, 2005	40.24	40.64	40.12	40.54	1,800,900	+0.30(+0.75%)
May 18, 2005	40.50	40.50	40.02	40.24	2,835,300	-0.26(-0.64%)
May 17, 2005	39.13	40.62	39.11	40.50	3,719,900	+1.25(+3.18%)
May 16, 2005	38.85	39.27	38.65	39.25	1,747,500	+0.60(+1.55%)
May 13, 2005	38.56	38.94	38.38	38.65	2,302,000	-0.30(-0.77%)
May 12, 2005	38.95	39.05	38.83	38.95	2,740,400	+0.13(+0.33%)
May 11, 2005	38.88	39.14	38.30	38.82	1,923,400	+0.10(+0.26%)
May 10, 2005	38.93	39.00	38.52	38.72	2,035,800	-0.56(-1.43%)
May 09, 2005	38.81	39.42	38.73	39.28	1,894,500	+0.59(+1.52%)
May 06, 2005	39.20	39.41	38.64	38.69	2,783,000	-0.55(-1.40%)
May 05, 2005	39.39	39.50	39.00	39.24	1,980,200	-0.15(-0.38%)
May 04, 2005	39.10	39.62	39.01	39.39	3,103,800	+0.41(+1.05%)
May 03, 2005	39.05	39.18	38.81	38.98	3,829,400	+0.18(+0.46%)
May 02, 2005	39.99	40.00	38.02	38.80	6,719,000	-1.28(-3.19%)
Apr 29, 2005	39.73	40.16	39.15	40.08	2,474,900	+0.72(+1.83%)
Apr 28, 2005	39.82	40.30	39.35	39.36	2,331,500	-0.89(-2.21%)
Apr 27, 2005	40.15	40.70	39.39	40.25	2,137,900	-0.15(-0.37%)
Apr 26, 2005	40.35	40.67	40.26	40.40	1,366,800	-0.14(-0.35%)
Apr 25, 2005	40.28	40.77	40.00	40.54	2,064,900	+0.26(+0.65%)
Apr 22, 2005	41.18	41.55	39.92	40.28	1,375,200	-0.32(-0.79%)
Apr 21, 2005	40.30	40.67	40.00	40.60	2,525,000	+0.62(+1.55%)
Apr 20, 2005	40.90	40.99	39.94	39.98	2,422,600	-1.01(-2.46%)
Apr 19, 2005	41.16	41.20	40.85	40.99	2,270,200	-0.21(-0.51%)
Apr 18, 2005	40.76	41.33	40.39	41.20	2,462,200	+0.30(+0.73%)
Apr 15, 2005	41.22	41.57	40.67	40.90	2,216,500	-0.55(-1.33%)
Apr 14, 2005	41.95	42.17	41.38	41.45	2,521,900	-0.66(-1.57%)
Apr 13, 2005	42.84	43.11	41.79	42.11	2,423,300	-0.64(-1.50%)
Apr 12, 2005	43.49	43.49	42.50	42.75	3,758,100	-0.74(-1.70%)
Apr 11, 2005	44.47	44.89	43.37	43.49	2,474,400	-1.11(-2.49%)
Apr 08, 2005	44.80	45.02	44.00	44.60	4,685,500	+1.25(+2.88%)
Apr 07, 2005	42.65	43.56	42.48	43.35	1,286,300	+0.63(+1.47%)
Apr 06, 2005	43.00	43.05	42.50	42.72	956,800	-0.20(-0.47%)
Apr 05, 2005	42.73	43.13	42.46	42.92	1,434,700	+0.27(+0.63%)
Apr 04, 2005	42.55	42.79	42.12	42.65	1,395,400	+0.23(+0.54%)
Apr 01, 2005	42.95	43.44	42.20	42.42	1,461,900	-0.52(-1.21%)
Mar 31, 2005	42.98	43.38	42.86	42.94	1,258,000	-0.04(-0.09%)
Mar 30, 2005	42.48	43.25	42.45	42.98	2,329,000	+0.48(+1.13%)
Mar 29, 2005	41.71	42.74	41.67	42.50	2,479,100	+0.81(+1.94%)
Mar 28, 2005	41.88	42.30	41.69	41.69	1,884,400	-0.18(-0.43%)
Mar 24, 2005	41.88	42.20	41.75	41.87	1,641,400	-0.02(-0.05%)
Mar 23, 2005	40.71	42.09	40.71	41.89	2,734,200	+1.19(+2.92%)
Mar 22, 2005	40.25	40.95	40.24	40.70	2,704,100	+0.36(+0.89%)
Mar 21, 2005	40.20	40.49	39.90	40.34	2,237,500	-0.07(-0.17%)
Mar 18, 2005	40.60	40.78	39.92	40.41	4,868,000	-0.53(-1.29%)
Mar 17, 2005	41.54	41.81	40.94	40.94	3,122,300	-0.75(-1.80%)
Mar 16, 2005	41.80	41.97	41.50	41.69	1,376,100	-0.16(-0.38%)
Mar 15, 2005	42.40	42.40	41.85	41.85	2,488,900	-0.35(-0.83%)
Mar 14, 2005	42.01	42.31	41.80	42.20	1,480,600	+0.13(+0.31%)
Mar 11, 2005	42.13	42.20	41.97	42.07	1,236,900	+0.15(+0.36%)
Mar 10, 2005	41.81	42.22	41.67	41.92	1,265,000	+0.30(+0.72%)
Mar 09, 2005	42.15	42.25	41.26	41.62	3,167,200	-0.58(-1.37%)
Mar 08, 2005	42.32	42.55	42.14	42.20	2,409,500	-0.05(-0.12%)
Mar 07, 2005	42.50	42.61	42.16	42.25	1,118,400	-0.15(-0.35%)
Mar 04, 2005	42.80	42.95	42.26	42.40	1,941,800	-0.39(-0.91%)
Mar 03, 2005	43.13	43.66	42.50	42.79	1,494,200	-0.33(-0.77%)
Mar 02, 2005	43.26	43.27	42.82	43.12	1,047,600	-0.13(-0.30%)
Mar 01, 2005	42.77	43.65	42.41	43.25	2,567,900	+0.48(+1.12%)
Feb 28, 2005	42.65	42.94	42.30	42.77	1,646,200	+0.15(+0.35%)
Feb 25, 2005	42.11	42.67	41.94	42.62	1,305,900	+0.69(+1.65%)
Feb 24, 2005	42.33	42.60	41.62	41.93	1,988,000	-0.22(-0.52%)
Feb 23, 2005	41.20	42.35	41.20	42.15	3,047,800	+0.50(+1.20%)
Feb 22, 2005	42.21	42.37	41.50	41.65	2,871,000	-0.81(-1.91%)
Feb 18, 2005	43.22	43.49	42.44	42.46	3,778,600	-0.94(-2.17%)
Feb 17, 2005	44.40	44.74	43.38	43.40	2,528,800	-1.14(-2.56%)
Feb 16, 2005	44.28	44.86	43.95	44.54	1,632,900	+0.31(+0.70%)
Feb 15, 2005	44.60	44.67	44.12	44.23	1,095,900	-0.30(-0.67%)
Feb 14, 2005	44.35	44.64	44.16	44.53	972,100	+0.09(+0.20%)
Feb 11, 2005	44.00	44.65	43.89	44.44	1,070,500	+0.30(+0.68%)
Feb 10, 2005	44.10	44.28	43.85	44.14	797,700	+0.14(+0.32%)
Feb 09, 2005	44.50	44.67	43.83	44.00	2,333,300	-0.44(-0.99%)
Feb 08, 2005	44.20	44.93	44.10	44.44	2,225,800	+0.24(+0.54%)
Feb 07, 2005	45.30	45.66	44.18	44.20	2,888,200	-0.87(-1.93%)
Feb 04, 2005	44.35	45.07	44.34	45.07	2,139,800	+0.63(+1.42%)
Feb 03, 2005	44.22	44.76	44.01	44.44	2,533,300	-0.07(-0.16%)
Feb 02, 2005	44.00	44.70	43.88	44.51	3,173,900	+0.87(+1.99%)
Feb 01, 2005	42.50	43.79	41.80	43.64	4,341,500	+1.42(+3.36%)
Jan 31, 2005	41.81	42.22	41.60	42.22	2,268,900	+0.41(+0.98%)
Jan 28, 2005	41.25	41.87	41.12	41.81	2,479,700	+1.11(+2.73%)
Jan 27, 2005	40.60	40.77	40.10	40.70	2,145,300	+0.22(+0.54%)
Jan 26, 2005	40.98	41.19	40.45	40.48	1,917,500	-0.21(-0.52%)
Jan 25, 2005	41.35	41.42	40.60	40.69	2,531,100	-0.55(-1.33%)
Jan 24, 2005	41.08	41.41	40.75	41.24	2,140,000	+0.17(+0.41%)
Jan 21, 2005	41.70	41.70	41.01	41.07	1,815,900	-0.38(-0.92%)
Jan 20, 2005	41.20	41.62	41.16	41.45	2,599,300	+0.17(+0.41%)
Jan 19, 2005	41.03	41.85	41.03	41.28	3,509,600	+0.00(+0.00%)
Jan 18, 2005	40.69	41.33	40.27	41.28	3,090,100	+0.61(+1.50%)
Jan 14, 2005	40.16	40.75	39.96	40.67	1,931,100	+0.51(+1.27%)
Jan 13, 2005	40.45	40.98	39.66	40.16	2,184,800	-0.24(-0.59%)
Jan 12, 2005	40.19	40.47	39.95	40.40	1,844,700	+0.21(+0.52%)
Jan 11, 2005	40.47	40.49	40.00	40.19	2,472,600	-0.61(-1.50%)
Jan 10, 2005	39.94	41.24	39.78	40.80	6,162,300	+1.21(+3.06%)
Jan 07, 2005	37.89	40.37	37.74	39.59	6,123,500	+1.70(+4.49%)
Jan 06, 2005	37.44	38.20	37.35	37.89	1,826,400	+0.44(+1.17%)
Jan 05, 2005	37.74	37.77	37.30	37.45	1,953,600	-0.19(-0.50%)
Jan 04, 2005	38.40	38.40	37.50	37.64	1,826,800	-0.55(-1.44%)
Jan 03, 2005	38.76	38.80	37.84	38.19	2,599,100	-0.51(-1.32%)
Dec 31, 2004	38.93	39.12	38.55	38.70	1,557,800	-0.15(-0.39%)
Dec 30, 2004	38.62	38.98	38.60	38.85	1,154,500	+0.09(+0.23%)
Dec 29, 2004	38.60	38.86	38.36	38.76	1,236,200	-0.04(-0.10%)
Dec 28, 2004	38.33	38.89	38.30	38.80	2,052,600	+0.30(+0.78%)
Dec 27, 2004	38.65	39.12	38.50	38.50	2,067,600	+0.07(+0.18%)
Dec 23, 2004	38.65	39.00	38.30	38.43	2,174,800	-0.03(-0.08%)
Dec 22, 2004	38.47	38.88	38.10	38.46	2,613,600	-0.14(-0.36%)
Dec 21, 2004	38.35	38.61	38.12	38.60	3,638,800	+0.14(+0.36%)
Dec 20, 2004	38.40	38.69	38.12	38.46	2,707,600	+0.06(+0.16%)
Dec 17, 2004	38.15	38.79	38.12	38.40	3,978,000	-0.08(-0.21%)
Dec 16, 2004	38.30	38.81	38.15	38.48	3,738,700	+0.04(+0.10%)
Dec 15, 2004	38.70	38.71	37.89	38.44	3,931,600	-0.56(-1.44%)
Dec 14, 2004	39.00	39.18	38.72	39.00	3,190,100	-0.24(-0.61%)
Dec 13, 2004	39.53	39.59	39.02	39.24	3,786,600	-0.29(-0.73%)
Dec 10, 2004	39.43	39.71	38.90	39.53	2,819,800	+0.00(+0.00%)
Dec 09, 2004	37.53	39.53	37.51	39.53	5,344,800	+1.64(+4.33%)
Dec 08, 2004	37.63	38.19	36.08	37.89	14,905,200	-1.55(-3.93%)
Dec 07, 2004	39.57	39.75	39.08	39.44	2,650,000	+0.11(+0.28%)
Dec 06, 2004	39.31	39.60	39.11	39.33	2,254,500	-0.25(-0.63%)
Dec 03, 2004	38.99	39.64	38.99	39.58	3,268,400	-0.21(-0.53%)
Dec 02, 2004	38.20	39.83	38.16	39.79	4,062,500	+1.84(+4.85%)
Dec 01, 2004	37.84	38.14	37.61	37.95	3,054,800	+0.41(+1.09%)
Nov 30, 2004	38.23	38.40	37.47	37.54	3,645,100	-0.86(-2.24%)
Nov 29, 2004	38.58	38.70	38.29	38.40	2,581,100	-0.18(-0.47%)
Nov 26, 2004	38.28	38.75	38.25	38.58	934,300	+0.15(+0.39%)
Nov 24, 2004	38.68	38.88	38.32	38.43	1,853,200	-0.25(-0.65%)
Nov 23, 2004	38.05	38.75	37.99	38.68	5,185,400	+0.48(+1.26%)
Nov 22, 2004	37.92	38.31	37.80	38.20	3,396,800	+0.35(+0.92%)
Nov 19, 2004	38.46	38.50	37.61	37.85	3,497,900	-0.58(-1.51%)
Nov 18, 2004	39.29	39.31	38.38	38.43	3,921,400	-0.65(-1.66%)
Nov 17, 2004	39.30	39.64	38.97	39.08	3,150,800	-0.35(-0.89%)
Nov 16, 2004	39.28	39.51	39.18	39.43	3,330,800	+0.23(+0.59%)
Nov 15, 2004	39.95	39.95	38.89	39.20	3,339,400	-0.55(-1.38%)
Nov 12, 2004	40.00	40.01	39.58	39.75	2,310,800	-0.20(-0.50%)
Nov 11, 2004	39.48	40.16	39.38	39.95	2,649,800	+0.47(+1.19%)
Nov 10, 2004	39.10	39.70	39.00	39.48	2,751,000	+0.62(+1.60%)
Nov 09, 2004	38.75	39.40	38.64	38.86	3,306,300	-0.07(-0.18%)
Nov 08, 2004	39.15	39.16	38.65	38.93	2,638,600	-0.27(-0.69%)
Nov 05, 2004	39.32	39.60	38.82	39.20	2,252,900	-0.12(-0.31%)
Nov 04, 2004	38.50	39.43	38.38	39.32	3,988,400	+1.22(+3.20%)
Nov 03, 2004	38.30	38.33	37.62	38.10	3,543,900	+0.46(+1.22%)
Nov 02, 2004	38.00	38.39	37.41	37.64	4,051,300	-0.36(-0.95%)
Nov 01, 2004	39.50	39.51	37.57	38.00	8,941,600	-1.55(-3.92%)
Oct 29, 2004	40.70	40.70	38.55	39.55	28,277,200	-3.66(-8.47%)
Oct 28, 2004	42.32	43.24	41.55	43.21	2,518,500	+0.90(+2.13%)
Oct 27, 2004	41.83	42.34	41.06	42.31	2,296,600	+0.47(+1.12%)
Oct 26, 2004	41.08	41.84	40.85	41.84	2,424,500	+0.81(+1.97%)
Oct 25, 2004	41.63	41.63	40.76	41.03	1,781,800	-0.60(-1.44%)
Oct 22, 2004	41.60	41.96	41.35	41.63	1,883,800	+0.03(+0.07%)
Oct 21, 2004	40.65	41.61	40.43	41.60	2,404,700	+0.65(+1.59%)
Oct 20, 2004	41.03	41.18	40.53	40.95	2,222,000	-0.26(-0.63%)
Oct 19, 2004	41.45	41.55	40.96	41.21	3,512,400	-0.35(-0.84%)
Oct 18, 2004	41.51	41.73	40.90	41.56	2,947,900	+0.05(+0.12%)
Oct 15, 2004	42.15	42.30	41.34	41.51	2,890,400	-0.41(-0.98%)
Oct 14, 2004	42.05	42.41	41.77	41.92	1,915,700	-0.21(-0.50%)
Oct 13, 2004	41.00	42.45	40.50	42.13	4,580,700	+1.58(+3.90%)
Oct 12, 2004	40.70	40.90	40.48	40.55	2,927,600	-0.20(-0.49%)
Oct 11, 2004	41.25	41.26	40.48	40.75	4,034,600	-0.52(-1.26%)
Oct 08, 2004	42.08	42.09	41.13	41.27	3,037,200	-0.87(-2.06%)
Oct 07, 2004	42.66	43.00	42.01	42.14	3,029,500	-0.36(-0.85%)
Oct 06, 2004	43.45	43.50	42.38	42.50	3,434,300	-0.70(-1.62%)
Oct 05, 2004	43.95	44.00	43.19	43.20	1,575,500	-0.72(-1.64%)
Oct 04, 2004	44.12	44.37	43.69	43.92	2,279,900	-0.20(-0.45%)
Oct 01, 2004	44.00	44.27	43.66	44.12	1,312,800	+0.44(+1.01%)
Sep 30, 2004	43.45	43.91	43.26	43.68	2,846,900	+0.59(+1.37%)
Sep 29, 2004	43.05	43.18	42.36	43.09	2,375,700	+0.04(+0.09%)
Sep 28, 2004	43.49	43.49	42.99	43.05	1,161,500	-0.44(-1.01%)
Sep 27, 2004	43.64	43.73	43.05	43.49	1,674,800	-0.15(-0.34%)
Sep 24, 2004	42.99	43.80	42.90	43.64	1,526,900	+0.60(+1.39%)
Sep 23, 2004	42.92	43.22	42.81	43.04	1,299,400	-0.01(-0.02%)
Sep 22, 2004	43.32	43.51	42.88	43.05	1,794,900	-0.51(-1.17%)
Sep 21, 2004	43.00	43.73	42.54	43.56	3,167,900	+0.96(+2.25%)
Sep 20, 2004	43.25	43.25	42.40	42.60	3,405,500	-0.84(-1.93%)
Sep 17, 2004	42.27	43.45	42.21	43.44	3,043,000	+1.39(+3.31%)
Sep 16, 2004	42.78	42.83	41.99	42.05	1,886,600	-0.49(-1.15%)
Sep 15, 2004	42.91	43.12	42.38	42.54	1,511,200	-0.42(-0.98%)
Sep 14, 2004	42.04	43.32	41.95	42.96	2,883,500	+0.93(+2.21%)
Sep 13, 2004	41.99	42.67	41.82	42.03	2,669,400	-0.11(-0.26%)
Sep 10, 2004	42.88	42.89	41.92	42.14	3,060,200	-0.75(-1.75%)
Sep 09, 2004	42.86	43.08	41.88	42.89	3,269,300	+0.03(+0.07%)
Sep 08, 2004	44.75	44.75	42.73	42.86	6,192,700	-2.80(-6.13%)
Sep 07, 2004	45.90	46.25	45.48	45.66	1,251,200	+0.24(+0.53%)
Sep 03, 2004	45.00	45.73	44.96	45.42	813,200	+0.47(+1.05%)
Sep 02, 2004	44.67	44.97	44.28	44.95	1,296,500	+0.28(+0.63%)
Sep 01, 2004	44.37	44.76	44.23	44.67	1,087,700	+0.49(+1.11%)
Aug 31, 2004	44.25	44.54	43.93	44.18	1,415,900	-0.02(-0.05%)
Aug 30, 2004	44.86	44.88	44.20	44.20	859,200	-0.55(-1.23%)
Aug 27, 2004	44.51	44.77	44.45	44.75	936,800	+0.24(+0.54%)
Aug 26, 2004	44.23	44.63	44.06	44.51	1,377,700	+0.30(+0.68%)
Aug 25, 2004	43.74	44.21	43.65	44.21	1,431,200	+0.43(+0.98%)
Aug 24, 2004	44.08	44.16	43.70	43.78	1,128,400	+0.04(+0.09%)
Aug 23, 2004	43.71	44.00	43.66	43.74	1,332,400	+0.19(+0.44%)
Aug 20, 2004	43.23	43.76	43.23	43.55	1,943,200	+0.15(+0.35%)
Aug 19, 2004	43.86	43.86	43.12	43.40	1,616,200	-0.46(-1.05%)
Aug 18, 2004	43.65	44.00	43.40	43.86	2,081,100	+0.07(+0.16%)
Aug 17, 2004	44.74	44.75	43.30	43.79	3,110,000	-0.98(-2.19%)
Aug 16, 2004	45.27	45.47	44.65	44.77	2,771,200	-0.81(-1.78%)
Aug 13, 2004	45.15	45.75	45.00	45.58	3,544,200	+0.95(+2.13%)
Aug 12, 2004	44.00	44.70	43.94	44.63	2,972,200	+0.63(+1.43%)
Aug 11, 2004	43.52	44.00	43.15	44.00	1,702,300	+0.48(+1.10%)
Aug 10, 2004	43.01	43.56	42.80	43.52	1,547,700	+0.87(+2.04%)
Aug 09, 2004	42.00	42.78	42.00	42.65	1,613,800	+0.65(+1.55%)
Aug 06, 2004	42.55	42.67	41.75	42.00	2,812,900	-0.89(-2.08%)
Aug 05, 2004	43.66	43.67	42.82	42.89	1,312,300	-0.75(-1.72%)
Aug 04, 2004	43.76	43.86	43.00	43.64	1,936,100	-0.11(-0.25%)
Aug 03, 2004	43.24	43.90	43.05	43.75	2,558,700	+0.52(+1.20%)
Aug 02, 2004	43.06	43.72	42.99	43.23	1,618,800	+0.22(+0.51%)
Jul 30, 2004	42.96	43.40	42.65	43.01	2,246,700	+0.05(+0.12%)
Jul 29, 2004	43.85	43.85	42.87	42.96	2,675,000	-0.44(-1.01%)
Jul 28, 2004	44.17	44.17	42.22	43.40	4,699,400	-0.76(-1.72%)
Jul 27, 2004	43.49	44.35	43.30	44.16	2,408,200	+1.07(+2.48%)
Jul 26, 2004	43.43	43.49	42.90	43.09	1,374,500	+0.01(+0.02%)
Jul 23, 2004	43.13	43.50	42.72	43.08	1,990,400	+0.07(+0.16%)
Jul 22, 2004	43.15	43.40	42.15	43.01	2,648,400	-0.20(-0.46%)
Jul 21, 2004	44.90	44.90	43.20	43.21	2,517,800	-1.38(-3.09%)
Jul 20, 2004	44.97	44.97	44.26	44.59	2,031,300	-0.04(-0.09%)
Jul 19, 2004	45.18	45.27	44.50	44.63	1,455,400	-0.55(-1.22%)
Jul 16, 2004	45.49	45.49	44.81	45.18	1,858,000	-0.01(-0.02%)
Jul 15, 2004	45.65	45.65	44.95	45.19	1,743,200	-0.02(-0.04%)
Jul 14, 2004	46.02	46.07	45.04	45.21	2,742,100	-0.81(-1.76%)
Jul 13, 2004	46.13	46.40	45.91	46.02	1,257,600	-0.09(-0.20%)
Jul 12, 2004	46.00	46.21	45.65	46.11	1,271,500	+0.11(+0.24%)
Jul 09, 2004	46.40	46.65	45.92	46.00	1,822,700	-0.09(-0.20%)
Jul 08, 2004	45.98	46.58	45.81	46.09	2,878,500	+0.18(+0.39%)
Jul 07, 2004	46.35	46.36	45.74	45.91	1,728,000	+0.38(+0.83%)
Jul 06, 2004	45.53	45.76	45.17	45.53	1,880,800	+0.00(+0.00%)
Jul 02, 2004	45.60	45.64	44.98	45.53	1,903,700	+0.28(+0.62%)

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.