Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	65.50	65.60	64.59	64.66	6,153,700	-0.44(-0.68%)
Jun 29, 2005	65.28	65.32	64.73	65.10	6,048,500	-0.09(-0.14%)
Jun 28, 2005	65.28	65.37	64.95	65.19	6,095,100	+0.22(+0.34%)
Jun 27, 2005	65.15	65.53	64.91	64.97	5,644,400	-0.18(-0.28%)
Jun 24, 2005	66.20	66.54	65.15	65.15	9,004,900	-1.05(-1.59%)
Jun 23, 2005	67.35	67.37	66.11	66.20	5,153,800	-1.06(-1.58%)
Jun 22, 2005	67.25	67.53	66.90	67.26	5,307,300	+0.32(+0.48%)
Jun 21, 2005	66.95	67.13	66.39	66.94	4,773,000	+0.09(+0.13%)
Jun 20, 2005	66.74	67.08	66.38	66.85	3,900,500	-0.19(-0.28%)
Jun 17, 2005	67.45	67.45	66.62	67.04	8,403,100	+0.42(+0.63%)
Jun 16, 2005	66.34	66.94	65.90	66.62	5,478,100	+0.14(+0.21%)
Jun 15, 2005	67.00	67.11	66.10	66.48	6,656,700	-0.47(-0.70%)
Jun 14, 2005	67.05	67.69	66.75	66.95	10,044,900	-1.37(-2.01%)
Jun 13, 2005	68.70	68.78	67.90	68.32	7,252,000	-0.86(-1.24%)
Jun 10, 2005	69.45	69.65	68.75	69.18	7,897,700	-0.07(-0.10%)
Jun 09, 2005	68.99	69.68	68.77	69.25	11,096,700	+0.50(+0.73%)
Jun 08, 2005	68.48	69.03	68.00	68.75	8,753,800	+0.97(+1.43%)
Jun 07, 2005	67.24	68.13	67.17	67.78	6,644,200	+0.61(+0.91%)
Jun 06, 2005	67.27	67.38	66.93	67.17	2,987,000	-0.07(-0.10%)
Jun 03, 2005	67.85	67.88	66.88	67.24	4,061,100	-0.38(-0.56%)
Jun 02, 2005	67.05	67.75	66.75	67.62	4,158,700	+0.57(+0.85%)
Jun 01, 2005	67.22	67.50	65.96	67.05	6,324,700	-0.09(-0.13%)
May 31, 2005	67.50	67.89	67.10	67.14	4,598,800	-0.41(-0.61%)
May 27, 2005	67.77	67.87	67.53	67.55	2,751,900	-0.13(-0.19%)
May 26, 2005	68.00	68.05	67.50	67.68	3,949,100	-0.14(-0.21%)
May 25, 2005	67.95	68.00	67.59	67.82	5,335,100	-0.18(-0.26%)
May 24, 2005	67.95	68.15	67.50	68.00	5,269,400	+0.06(+0.09%)
May 23, 2005	67.60	68.17	67.59	67.94	4,592,200	+0.17(+0.25%)
May 20, 2005	67.45	67.95	67.08	67.77	6,275,900	+0.37(+0.55%)
May 19, 2005	66.82	67.42	66.60	67.40	5,704,800	+0.67(+1.00%)
May 18, 2005	66.40	67.00	66.00	66.73	7,058,600	+0.43(+0.65%)
May 17, 2005	65.77	66.55	65.63	66.30	5,180,600	+0.20(+0.30%)
May 16, 2005	65.28	66.20	65.15	66.10	6,683,300	+1.15(+1.77%)
May 13, 2005	65.47	65.73	64.48	64.95	7,148,600	-0.19(-0.29%)
May 12, 2005	66.10	66.13	65.07	65.14	5,821,800	-0.25(-0.38%)
May 11, 2005	65.76	65.89	64.96	65.39	5,568,300	-0.37(-0.56%)
May 10, 2005	66.05	66.15	65.50	65.76	4,223,900	-0.36(-0.54%)
May 09, 2005	66.45	66.60	66.03	66.12	3,944,200	-0.18(-0.27%)
May 06, 2005	67.00	67.39	66.15	66.30	7,659,300	-0.53(-0.79%)
May 05, 2005	66.75	66.99	66.25	66.83	4,925,100	+0.08(+0.12%)
May 04, 2005	66.20	66.81	66.00	66.75	5,766,900	+0.76(+1.15%)
May 03, 2005	65.45	66.46	65.26	65.99	7,198,000	+0.58(+0.89%)
May 02, 2005	65.65	65.65	65.05	65.41	4,910,500	+0.42(+0.65%)
Apr 29, 2005	65.10	65.15	64.46	64.99	4,985,400	+0.52(+0.81%)
Apr 28, 2005	64.95	66.02	64.30	64.47	9,788,800	-0.37(-0.57%)
Apr 27, 2005	64.04	64.95	63.82	64.84	5,868,600	+0.84(+1.31%)
Apr 26, 2005	65.31	65.43	64.00	64.00	7,105,400	-1.31(-2.01%)
Apr 25, 2005	64.84	65.43	64.80	65.31	5,116,300	+0.51(+0.79%)
Apr 22, 2005	65.15	65.59	64.18	64.80	7,383,700	-0.51(-0.78%)
Apr 21, 2005	64.25	65.39	63.86	65.31	10,687,600	+2.56(+4.08%)
Apr 20, 2005	63.60	66.20	62.70	62.75	14,193,600	-1.37(-2.14%)
Apr 19, 2005	63.40	64.70	62.75	64.12	6,290,100	+0.39(+0.61%)
Apr 18, 2005	64.90	64.93	63.21	63.73	8,293,800	-1.25(-1.92%)
Apr 15, 2005	65.65	65.65	64.84	64.98	7,857,700	-0.51(-0.78%)
Apr 14, 2005	65.86	66.35	65.49	65.49	6,224,100	-0.38(-0.58%)
Apr 13, 2005	65.40	66.10	65.32	65.87	6,537,000	+0.68(+1.04%)
Apr 12, 2005	65.70	65.77	65.10	65.19	6,194,700	-0.36(-0.55%)
Apr 11, 2005	65.99	66.17	65.55	65.55	5,440,500	+0.02(+0.03%)
Apr 08, 2005	65.85	65.97	65.53	65.53	5,093,300	-0.15(-0.23%)
Apr 07, 2005	65.63	65.82	65.51	65.68	5,861,600	+0.14(+0.21%)
Apr 06, 2005	65.35	65.87	65.19	65.54	5,836,000	+0.54(+0.83%)
Apr 05, 2005	64.80	65.25	64.78	65.00	4,952,300	+0.53(+0.82%)
Apr 04, 2005	65.27	65.28	64.35	64.47	6,259,200	-0.71(-1.09%)
Apr 01, 2005	66.00	66.00	65.11	65.18	5,750,100	-0.21(-0.32%)
Mar 31, 2005	65.35	65.85	65.10	65.39	4,649,300	+0.04(+0.06%)
Mar 30, 2005	64.85	65.43	64.63	65.35	6,708,800	+0.97(+1.51%)
Mar 29, 2005	64.35	64.89	64.21	64.38	5,296,900	-0.12(-0.19%)
Mar 28, 2005	64.02	64.95	64.00	64.50	4,809,500	+0.78(+1.22%)
Mar 24, 2005	63.92	64.21	63.49	63.72	4,172,300	-0.18(-0.28%)
Mar 23, 2005	63.50	64.27	63.50	63.90	5,550,200	+0.35(+0.55%)
Mar 22, 2005	63.80	64.75	63.41	63.55	7,056,900	+0.27(+0.43%)
Mar 21, 2005	64.55	64.57	63.20	63.28	8,385,700	-1.44(-2.22%)
Mar 18, 2005	64.90	65.10	63.78	64.72	11,853,300	-0.18(-0.28%)
Mar 17, 2005	64.41	65.22	64.41	64.90	3,931,500	+0.38(+0.59%)
Mar 16, 2005	65.17	65.45	64.22	64.52	4,700,500	-0.73(-1.12%)
Mar 15, 2005	65.33	65.53	65.15	65.25	4,378,100	+0.08(+0.12%)
Mar 14, 2005	65.15	65.85	65.13	65.17	4,709,100	+0.03(+0.05%)
Mar 11, 2005	64.91	65.40	64.89	65.14	6,327,800	-0.35(-0.53%)
Mar 10, 2005	65.26	65.84	65.22	65.49	5,379,300	+0.50(+0.77%)
Mar 09, 2005	65.70	66.05	64.96	64.99	6,571,600	-0.71(-1.08%)
Mar 08, 2005	65.57	66.08	65.40	65.70	5,679,800	+0.05(+0.08%)
Mar 07, 2005	66.05	66.10	65.60	65.65	4,662,200	-0.40(-0.61%)
Mar 04, 2005	66.13	66.50	65.84	66.05	5,411,100	+0.36(+0.55%)
Mar 03, 2005	66.00	66.08	65.46	65.69	5,674,400	-0.17(-0.26%)
Mar 02, 2005	66.00	66.05	65.69	65.86	5,223,300	-0.24(-0.36%)
Mar 01, 2005	65.93	66.66	65.67	66.10	7,816,500	+0.45(+0.69%)
Feb 28, 2005	65.80	65.98	65.52	65.65	6,301,200	-0.05(-0.08%)
Feb 25, 2005	64.92	65.75	64.75	65.70	5,941,800	+0.51(+0.78%)
Feb 24, 2005	64.60	65.27	64.40	65.19	5,863,100	+0.84(+1.31%)
Feb 23, 2005	63.25	64.88	62.75	64.35	9,391,700	+1.23(+1.95%)
Feb 22, 2005	64.88	64.89	63.01	63.12	8,247,700	-1.78(-2.74%)
Feb 18, 2005	64.70	64.94	64.36	64.90	6,978,000	+0.18(+0.28%)
Feb 17, 2005	65.20	65.20	64.70	64.72	6,828,900	-0.79(-1.21%)
Feb 16, 2005	65.70	65.84	65.29	65.51	6,035,400	-0.55(-0.83%)
Feb 15, 2005	66.15	66.21	65.70	66.06	6,523,000	-0.04(-0.06%)
Feb 14, 2005	65.96	66.27	65.92	66.10	3,919,400	-0.10(-0.15%)
Feb 11, 2005	66.55	66.74	66.05	66.20	5,065,700	-0.20(-0.30%)
Feb 10, 2005	65.30	66.63	65.30	66.40	7,386,000	+1.12(+1.72%)
Feb 09, 2005	66.30	66.30	65.09	65.28	8,965,000	-1.12(-1.69%)
Feb 08, 2005	66.73	66.96	66.38	66.40	7,111,100	-0.15(-0.23%)
Feb 07, 2005	66.80	67.25	65.90	66.55	9,425,600	-0.45(-0.67%)
Feb 04, 2005	63.82	68.50	63.71	67.00	20,754,600	+3.26(+5.11%)
Feb 03, 2005	63.45	63.88	63.40	63.74	4,041,300	-0.16(-0.25%)
Feb 02, 2005	63.91	64.07	63.63	63.90	5,056,000	-0.01(-0.02%)
Feb 01, 2005	63.79	63.95	63.42	63.91	5,230,900	+0.08(+0.13%)
Jan 31, 2005	63.55	63.90	63.34	63.83	7,266,300	+0.63(+1.00%)
Jan 28, 2005	62.83	63.30	62.35	63.20	5,547,200	+0.57(+0.91%)
Jan 27, 2005	61.82	63.07	61.80	62.63	6,867,400	+0.79(+1.28%)
Jan 26, 2005	62.10	62.63	61.34	61.84	8,717,000	-0.45(-0.72%)
Jan 25, 2005	62.30	62.69	62.17	62.29	5,067,200	+0.13(+0.21%)
Jan 24, 2005	63.19	63.25	61.68	62.16	7,483,300	-0.59(-0.94%)
Jan 21, 2005	63.00	63.39	62.40	62.75	6,157,900	-0.35(-0.55%)
Jan 20, 2005	63.70	63.78	62.70	63.10	5,856,900	-0.46(-0.72%)
Jan 19, 2005	63.70	63.87	63.41	63.56	4,786,600	-0.40(-0.63%)
Jan 18, 2005	63.15	64.00	62.70	63.96	8,551,900	+0.61(+0.96%)
Jan 14, 2005	62.65	63.40	61.78	63.35	7,420,600	+1.05(+1.69%)
Jan 13, 2005	61.80	62.47	61.48	62.30	5,233,800	+0.67(+1.09%)
Jan 12, 2005	61.40	61.76	61.07	61.63	5,096,000	+0.03(+0.05%)
Jan 11, 2005	62.20	62.28	61.43	61.60	8,294,200	-0.60(-0.96%)
Jan 10, 2005	61.67	63.09	61.65	62.20	13,134,700	+0.80(+1.30%)
Jan 07, 2005	60.70	61.40	60.40	61.40	9,699,800	+0.89(+1.47%)
Jan 06, 2005	60.95	61.14	60.51	60.51	4,421,400	-0.43(-0.71%)
Jan 05, 2005	61.25	61.48	60.81	60.94	6,222,200	-0.11(-0.18%)
Jan 04, 2005	60.97	61.50	60.70	61.05	6,741,500	+0.42(+0.69%)
Jan 03, 2005	61.46	61.79	60.40	60.63	6,796,800	-0.47(-0.77%)
Dec 31, 2004	61.05	61.55	60.98	61.10	2,929,300	-0.03(-0.05%)
Dec 30, 2004	61.61	61.61	61.13	61.13	2,213,900	-0.47(-0.76%)
Dec 29, 2004	61.70	61.88	61.24	61.60	3,106,100	+0.02(+0.03%)
Dec 28, 2004	60.86	61.73	60.80	61.58	4,787,900	+0.73(+1.20%)
Dec 27, 2004	60.85	61.11	60.41	60.85	3,252,400	+0.02(+0.03%)
Dec 23, 2004	60.55	60.91	60.46	60.83	3,802,900	-0.16(-0.26%)
Dec 22, 2004	59.85	61.03	59.85	60.99	6,840,200	-0.05(-0.08%)
Dec 21, 2004	60.50	61.19	60.35	61.04	6,939,300	+0.79(+1.31%)
Dec 20, 2004	60.35	60.79	59.98	60.25	7,034,500	+0.28(+0.47%)
Dec 17, 2004	60.61	60.75	59.85	59.97	11,515,600	-0.94(-1.54%)
Dec 16, 2004	60.55	60.99	60.40	60.91	7,976,000	+0.11(+0.18%)
Dec 15, 2004	60.55	60.99	59.28	60.80	10,908,800	+0.03(+0.05%)
Dec 14, 2004	59.98	60.79	59.78	60.77	9,848,600	+0.92(+1.54%)
Dec 13, 2004	59.40	59.99	59.20	59.85	6,734,100	+0.71(+1.20%)
Dec 10, 2004	59.50	60.12	58.46	59.14	8,289,700	+0.29(+0.49%)
Dec 09, 2004	57.90	58.86	57.54	58.85	5,993,300	+0.82(+1.41%)
Dec 08, 2004	58.06	58.08	57.50	58.03	4,387,400	+0.29(+0.50%)
Dec 07, 2004	58.00	58.45	57.54	57.74	6,020,400	-0.21(-0.36%)
Dec 06, 2004	58.01	58.60	57.93	57.95	4,334,100	-0.35(-0.60%)
Dec 03, 2004	57.85	58.80	57.78	58.30	5,155,600	+0.30(+0.52%)
Dec 02, 2004	57.75	58.18	57.40	58.00	4,611,100	+0.91(+1.59%)
Dec 01, 2004	57.70	57.95	56.50	57.09	8,812,200	-0.40(-0.70%)
Nov 30, 2004	58.00	58.07	57.22	57.49	5,481,000	-0.40(-0.69%)
Nov 29, 2004	58.19	58.43	56.95	57.89	5,832,600	-0.30(-0.52%)
Nov 26, 2004	57.19	58.19	57.19	58.19	2,234,900	+0.83(+1.45%)
Nov 24, 2004	56.80	57.79	56.77	57.36	5,223,200	+0.17(+0.30%)
Nov 23, 2004	57.61	57.81	56.50	57.19	8,433,100	-0.56(-0.97%)
Nov 22, 2004	58.00	58.16	57.37	57.75	7,844,400	-0.30(-0.52%)
Nov 19, 2004	58.30	58.69	57.14	58.05	9,782,100	-0.65(-1.11%)
Nov 18, 2004	58.30	59.61	57.90	58.70	23,963,700	+1.28(+2.23%)
Nov 17, 2004	54.74	57.50	54.65	57.42	20,187,400	+3.03(+5.57%)
Nov 16, 2004	54.05	54.70	53.97	54.39	4,877,500	+0.09(+0.17%)
Nov 15, 2004	54.54	54.79	54.03	54.30	5,881,100	-0.44(-0.80%)
Nov 12, 2004	54.58	54.86	54.34	54.74	5,464,400	+0.19(+0.35%)
Nov 11, 2004	54.30	54.76	54.02	54.55	5,527,200	+0.54(+1.00%)
Nov 10, 2004	54.12	54.95	53.75	54.01	11,346,200	+0.11(+0.20%)
Nov 09, 2004	54.15	54.77	53.90	53.90	7,541,100	-0.52(-0.96%)
Nov 08, 2004	54.35	54.95	54.14	54.42	11,214,200	+0.36(+0.67%)
Nov 05, 2004	54.50	54.73	53.37	54.06	12,874,900	-0.17(-0.31%)
Nov 04, 2004	50.00	54.85	49.87	54.23	35,838,900	+4.23(+8.46%)
Nov 03, 2004	50.00	50.69	49.16	50.00	13,005,200	+1.43(+2.94%)
Nov 02, 2004	48.70	49.29	48.55	48.57	5,697,700	+0.02(+0.04%)
Nov 01, 2004	48.56	49.00	48.40	48.55	5,019,500	+0.09(+0.19%)
Oct 29, 2004	48.69	48.84	47.98	48.46	6,739,600	-0.23(-0.47%)
Oct 28, 2004	48.03	48.95	47.91	48.69	7,247,600	+0.66(+1.37%)
Oct 27, 2004	46.90	48.21	46.82	48.03	5,977,300	+1.03(+2.19%)
Oct 26, 2004	46.15	47.00	45.88	47.00	6,442,000	+0.85(+1.84%)
Oct 25, 2004	47.05	47.34	46.13	46.15	5,557,300	-0.65(-1.39%)
Oct 22, 2004	47.12	47.26	46.78	46.80	4,130,500	-0.52(-1.10%)
Oct 21, 2004	47.25	47.73	47.00	47.32	5,323,000	-0.09(-0.19%)
Oct 20, 2004	47.60	47.73	46.93	47.41	5,452,100	+0.01(+0.02%)
Oct 19, 2004	47.85	47.90	47.07	47.40	5,343,100	+0.00(+0.00%)
Oct 18, 2004	46.72	47.43	46.72	47.40	5,072,100	-0.15(-0.32%)
Oct 15, 2004	47.05	47.62	47.00	47.55	6,087,700	+0.59(+1.26%)
Oct 14, 2004	47.22	47.38	46.96	46.96	3,614,900	-0.20(-0.42%)
Oct 13, 2004	47.15	47.52	47.10	47.16	6,156,100	+0.19(+0.40%)
Oct 12, 2004	47.01	47.09	46.64	46.97	5,852,500	-0.04(-0.09%)
Oct 11, 2004	46.85	47.23	46.68	47.01	3,634,800	+0.50(+1.08%)
Oct 08, 2004	46.44	47.22	46.20	46.51	5,183,400	-0.34(-0.73%)
Oct 07, 2004	47.85	47.87	46.85	46.85	4,834,900	-0.90(-1.88%)
Oct 06, 2004	47.89	48.50	47.38	47.75	6,373,400	+0.20(+0.42%)
Oct 05, 2004	47.80	47.99	47.48	47.55	4,263,700	-0.28(-0.59%)
Oct 04, 2004	48.02	48.15	47.73	47.83	5,374,100	-0.17(-0.35%)
Oct 01, 2004	47.20	48.05	47.15	48.00	7,447,100	+0.96(+2.04%)
Sep 30, 2004	46.62	47.19	46.58	47.04	6,977,500	+0.52(+1.12%)
Sep 29, 2004	46.00	46.61	45.60	46.52	6,121,300	+0.29(+0.63%)
Sep 28, 2004	45.55	46.49	45.28	46.23	7,047,000	+1.08(+2.39%)
Sep 27, 2004	44.50	45.54	44.50	45.15	6,093,200	-0.06(-0.13%)
Sep 24, 2004	45.73	45.80	45.01	45.21	5,582,900	-0.52(-1.14%)
Sep 23, 2004	45.20	45.97	45.18	45.73	7,555,300	+0.35(+0.77%)
Sep 22, 2004	45.67	45.93	45.37	45.38	13,874,600	-0.77(-1.67%)
Sep 21, 2004	46.00	46.68	45.38	46.15	14,175,900	-0.93(-1.98%)
Sep 20, 2004	47.90	47.92	46.14	47.08	11,663,200	-1.40(-2.89%)
Sep 17, 2004	48.90	48.90	48.20	48.48	7,700,600	-0.43(-0.88%)
Sep 16, 2004	49.05	49.19	48.63	48.91	5,613,000	-0.04(-0.08%)
Sep 15, 2004	49.24	49.25	48.92	48.95	3,636,700	-0.15(-0.31%)
Sep 14, 2004	49.00	49.17	48.80	49.10	4,935,200	+0.26(+0.53%)
Sep 13, 2004	49.17	49.35	48.80	48.84	6,521,200	-1.11(-2.22%)
Sep 10, 2004	49.67	50.00	49.61	49.95	5,852,800	+0.28(+0.56%)
Sep 09, 2004	49.65	49.87	49.43	49.67	7,046,700	+0.06(+0.12%)
Sep 08, 2004	49.58	49.70	49.41	49.61	5,573,100	+0.08(+0.16%)
Sep 07, 2004	49.70	49.70	49.19	49.53	6,031,300	+0.33(+0.67%)
Sep 03, 2004	49.35	49.40	49.13	49.20	2,912,300	+0.06(+0.12%)
Sep 02, 2004	49.43	49.44	49.01	49.14	4,722,600	+0.14(+0.29%)
Sep 01, 2004	49.10	49.11	48.83	49.00	4,446,000	+0.05(+0.10%)
Aug 31, 2004	49.00	49.11	48.71	48.95	5,066,100	-0.03(-0.06%)
Aug 30, 2004	49.19	49.25	48.98	48.98	3,664,900	-0.15(-0.31%)
Aug 27, 2004	49.18	49.20	49.01	49.13	3,525,800	+0.15(+0.31%)
Aug 26, 2004	48.93	49.09	48.85	48.98	4,618,200	+0.18(+0.37%)
Aug 25, 2004	48.91	49.05	48.26	48.80	5,847,400	-0.01(-0.02%)
Aug 24, 2004	48.90	48.93	48.64	48.81	4,401,800	+0.09(+0.18%)
Aug 23, 2004	48.71	48.90	48.64	48.72	3,274,400	+0.13(+0.27%)
Aug 20, 2004	48.27	48.69	48.25	48.59	5,039,000	+0.24(+0.50%)
Aug 19, 2004	48.29	48.46	48.15	48.35	4,565,400	+0.02(+0.04%)
Aug 18, 2004	47.65	48.36	47.60	48.33	5,924,100	+0.68(+1.43%)
Aug 17, 2004	47.68	47.77	47.55	47.65	3,832,600	+0.10(+0.21%)
Aug 16, 2004	47.23	47.66	46.92	47.55	5,748,000	+0.49(+1.04%)
Aug 13, 2004	47.50	47.78	46.29	47.06	6,245,700	-0.32(-0.68%)
Aug 12, 2004	47.38	47.56	47.27	47.38	5,555,900	+0.20(+0.42%)
Aug 11, 2004	46.98	47.26	46.80	47.18	5,153,900	+0.27(+0.58%)
Aug 10, 2004	46.80	46.95	46.56	46.91	3,728,500	+0.36(+0.77%)
Aug 09, 2004	46.70	47.14	46.55	46.55	3,273,500	-0.09(-0.19%)
Aug 06, 2004	46.85	47.26	46.52	46.64	4,699,400	-0.16(-0.34%)
Aug 05, 2004	47.28	47.47	46.70	46.80	4,881,700	-0.51(-1.08%)
Aug 04, 2004	47.47	47.52	47.26	47.31	3,775,900	-0.21(-0.44%)
Aug 03, 2004	47.80	47.98	47.38	47.52	4,725,300	-0.28(-0.59%)
Aug 02, 2004	47.75	48.00	47.52	47.80	6,486,900	+0.20(+0.42%)
Jul 30, 2004	47.24	47.74	47.05	47.60	8,737,500	+0.40(+0.85%)
Jul 29, 2004	47.40	47.40	46.91	47.20	6,694,200	+0.50(+1.07%)
Jul 28, 2004	47.11	47.14	46.40	46.70	6,194,600	-0.40(-0.85%)
Jul 27, 2004	47.00	47.30	46.88	47.10	4,358,300	+0.14(+0.30%)
Jul 26, 2004	47.28	47.45	46.51	46.96	6,074,100	-0.34(-0.72%)
Jul 23, 2004	47.25	47.44	47.14	47.30	4,903,400	+0.01(+0.02%)
Jul 22, 2004	47.95	47.95	47.14	47.29	6,924,700	-0.69(-1.44%)
Jul 21, 2004	48.95	48.99	47.90	47.98	5,941,800	-0.79(-1.62%)
Jul 20, 2004	48.84	49.11	48.53	48.77	6,439,400	-0.06(-0.12%)
Jul 19, 2004	48.63	49.21	48.57	48.83	4,916,200	+0.16(+0.33%)
Jul 16, 2004	49.60	49.85	48.59	48.67	7,114,900	+0.47(+0.98%)
Jul 15, 2004	48.90	49.00	48.20	48.20	6,111,500	-0.80(-1.63%)
Jul 14, 2004	49.06	49.39	48.90	49.00	4,768,900	-0.27(-0.55%)
Jul 13, 2004	49.65	49.69	49.03	49.27	4,354,400	-0.47(-0.94%)
Jul 12, 2004	49.88	50.06	49.43	49.74	3,294,900	-0.01(-0.02%)
Jul 09, 2004	49.90	50.22	49.55	49.75	4,739,700	+0.35(+0.71%)
Jul 08, 2004	49.50	49.95	49.32	49.40	5,456,000	+0.10(+0.20%)
Jul 07, 2004	49.60	49.87	49.05	49.30	4,203,300	-0.12(-0.24%)
Jul 06, 2004	49.49	49.90	49.10	49.42	4,061,200	-0.26(-0.52%)
Jul 02, 2004	49.63	50.14	49.50	49.68	3,044,100	-0.15(-0.30%)

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.

bottom clear

About Us