Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	43.80	44.09	43.68	43.70	840,300	+0.14(+0.32%)
Jun 29, 2005	43.89	43.90	43.46	43.56	1,016,900	-0.19(-0.43%)
Jun 28, 2005	43.26	43.81	43.16	43.75	1,194,400	+0.59(+1.37%)
Jun 27, 2005	42.97	43.41	42.91	43.16	1,093,600	-0.08(-0.19%)
Jun 24, 2005	43.70	43.70	42.93	43.24	1,445,300	-0.63(-1.44%)
Jun 23, 2005	43.78	44.15	43.78	43.87	1,510,700	+0.07(+0.16%)
Jun 22, 2005	44.00	44.15	43.59	43.80	1,324,300	-0.02(-0.05%)
Jun 21, 2005	43.70	43.94	43.53	43.82	1,021,100	+0.02(+0.05%)
Jun 20, 2005	43.90	44.35	43.60	43.80	1,130,600	-0.46(-1.04%)
Jun 17, 2005	44.00	44.45	43.68	44.26	1,993,200	+0.59(+1.35%)
Jun 16, 2005	43.19	43.73	42.68	43.67	1,842,200	+0.11(+0.25%)
Jun 15, 2005	44.75	44.79	43.25	43.56	1,420,600	-0.77(-1.74%)
Jun 14, 2005	44.86	44.87	44.28	44.33	999,900	-0.58(-1.29%)
Jun 13, 2005	44.57	45.40	44.57	44.91	868,300	+0.02(+0.04%)
Jun 10, 2005	45.29	45.32	44.65	44.89	925,800	-0.40(-0.88%)
Jun 09, 2005	45.30	45.45	45.07	45.29	759,900	+0.00(+0.00%)
Jun 08, 2005	45.72	45.76	45.29	45.29	627,100	-0.22(-0.48%)
Jun 07, 2005	45.93	46.22	45.43	45.51	811,300	-0.19(-0.42%)
Jun 06, 2005	45.66	45.96	45.43	45.70	914,300	-0.04(-0.09%)
Jun 03, 2005	46.62	46.76	45.51	45.74	927,100	-1.16(-2.47%)
Jun 02, 2005	46.19	46.97	46.13	46.90	873,800	+0.36(+0.77%)
Jun 01, 2005	46.30	46.81	45.85	46.54	1,090,600	+0.23(+0.50%)
May 31, 2005	46.44	46.59	46.10	46.31	933,500	-0.09(-0.19%)
May 27, 2005	47.00	47.03	46.09	46.40	1,355,300	-0.64(-1.36%)
May 26, 2005	46.93	47.40	46.59	47.04	1,329,800	+0.49(+1.05%)
May 25, 2005	46.65	47.10	45.98	46.55	2,118,100	+0.77(+1.68%)
May 24, 2005	44.33	46.25	44.32	45.78	1,867,500	+1.48(+3.34%)
May 23, 2005	44.60	44.63	44.05	44.30	1,187,800	-0.58(-1.29%)
May 20, 2005	44.89	44.93	44.50	44.88	775,800	+0.04(+0.09%)
May 19, 2005	43.88	45.04	43.88	44.84	943,900	+0.82(+1.86%)
May 18, 2005	43.71	44.43	43.61	44.02	897,200	+0.39(+0.89%)
May 17, 2005	42.95	43.75	42.61	43.63	975,000	+0.30(+0.69%)
May 16, 2005	42.87	43.50	42.65	43.33	779,700	-0.29(-0.66%)
May 13, 2005	43.48	43.96	43.22	43.62	609,300	+0.30(+0.69%)
May 12, 2005	43.75	44.24	43.29	43.32	724,900	-0.62(-1.41%)
May 11, 2005	43.70	44.04	43.59	43.94	646,100	-0.05(-0.11%)
May 10, 2005	44.06	44.29	43.86	43.99	471,900	-0.47(-1.06%)
May 09, 2005	44.10	44.50	43.81	44.46	485,100	+0.45(+1.02%)
May 06, 2005	43.92	44.35	43.62	44.01	615,100	+0.09(+0.20%)
May 05, 2005	44.10	44.42	43.73	43.92	506,200	-0.34(-0.77%)
May 04, 2005	44.05	44.45	43.89	44.26	621,300	+0.27(+0.61%)
May 03, 2005	43.59	44.30	43.59	43.99	731,400	+0.29(+0.66%)
May 02, 2005	43.48	43.93	43.35	43.70	773,000	+0.22(+0.51%)
Apr 29, 2005	43.17	43.48	42.76	43.48	729,700	+0.42(+0.98%)
Apr 28, 2005	43.06	43.61	43.00	43.06	716,000	-0.50(-1.15%)
Apr 27, 2005	42.90	43.62	42.31	43.56	752,300	+0.32(+0.74%)
Apr 26, 2005	43.60	44.00	43.18	43.24	543,700	-0.75(-1.70%)
Apr 25, 2005	44.00	44.28	43.62	43.99	775,300	+0.49(+1.13%)
Apr 22, 2005	44.05	44.25	43.14	43.50	1,038,800	-0.75(-1.69%)
Apr 21, 2005	43.27	44.34	43.20	44.25	920,100	+1.38(+3.22%)
Apr 20, 2005	43.75	43.92	42.81	42.87	631,800	-0.89(-2.03%)
Apr 19, 2005	43.20	43.84	43.08	43.76	1,179,900	+0.66(+1.53%)
Apr 18, 2005	43.93	43.94	42.93	43.10	1,985,500	-0.86(-1.96%)
Apr 15, 2005	45.00	45.13	43.80	43.96	2,249,100	-2.28(-4.93%)
Apr 14, 2005	46.63	46.86	46.18	46.24	987,800	-0.40(-0.86%)
Apr 13, 2005	47.43	47.46	46.58	46.64	1,047,400	-0.78(-1.64%)
Apr 12, 2005	47.48	47.49	46.25	47.42	1,541,500	-0.05(-0.11%)
Apr 11, 2005	48.78	48.87	46.60	47.47	1,669,800	+1.85(+4.06%)
Apr 08, 2005	46.36	46.43	45.58	45.62	607,300	-0.84(-1.81%)
Apr 07, 2005	46.20	46.55	45.82	46.46	704,400	+0.16(+0.35%)
Apr 06, 2005	46.08	46.71	45.91	46.30	994,400	+0.44(+0.96%)
Apr 05, 2005	46.04	46.26	45.52	45.86	550,300	-0.08(-0.17%)
Apr 04, 2005	45.32	46.10	45.20	45.94	618,500	+0.52(+1.14%)
Apr 01, 2005	46.05	46.09	45.18	45.42	861,400	-0.43(-0.94%)
Mar 31, 2005	45.67	45.95	45.60	45.85	823,800	+0.16(+0.35%)
Mar 30, 2005	45.00	45.74	44.98	45.69	642,000	+0.82(+1.83%)
Mar 29, 2005	45.08	45.49	44.60	44.87	910,900	-0.43(-0.95%)
Mar 28, 2005	45.64	45.90	45.15	45.30	701,800	-0.03(-0.07%)
Mar 24, 2005	45.25	45.83	44.90	45.33	899,900	+0.14(+0.31%)
Mar 23, 2005	45.40	45.62	45.11	45.19	836,500	-0.31(-0.68%)
Mar 22, 2005	45.53	45.93	45.38	45.50	1,135,800	-0.22(-0.48%)
Mar 21, 2005	45.06	45.83	45.04	45.72	1,040,200	+0.76(+1.69%)
Mar 18, 2005	45.05	45.35	44.03	44.96	1,236,200	+0.15(+0.33%)
Mar 17, 2005	44.89	45.30	44.51	44.81	973,600	+0.15(+0.34%)
Mar 16, 2005	45.51	45.70	44.34	44.66	1,315,700	-0.85(-1.87%)
Mar 15, 2005	46.19	46.57	45.51	45.51	906,700	-0.63(-1.37%)
Mar 14, 2005	45.63	46.15	45.36	46.14	1,475,000	+0.61(+1.34%)
Mar 11, 2005	46.00	46.14	45.28	45.53	1,460,800	+0.13(+0.29%)
Mar 10, 2005	45.10	45.75	44.89	45.40	1,524,000	+1.00(+2.25%)
Mar 09, 2005	45.05	45.40	44.26	44.40	1,910,200	-0.75(-1.66%)
Mar 08, 2005	46.65	46.65	45.04	45.15	1,509,600	-1.50(-3.22%)
Mar 07, 2005	46.71	47.17	46.47	46.65	958,100	-0.20(-0.43%)
Mar 04, 2005	47.00	47.12	46.35	46.85	1,181,200	+0.46(+0.99%)
Mar 03, 2005	46.10	46.65	45.94	46.39	1,388,900	+0.31(+0.67%)
Mar 02, 2005	46.62	46.63	45.73	46.08	1,476,400	-0.92(-1.96%)
Mar 01, 2005	46.59	47.06	46.33	47.00	1,783,700	+0.77(+1.67%)
Feb 28, 2005	46.55	46.96	45.78	46.23	2,096,700	+0.49(+1.07%)
Feb 25, 2005	45.66	45.99	45.25	45.74	1,072,100	-0.12(-0.26%)
Feb 24, 2005	45.01	46.07	44.91	45.86	1,142,800	+0.93(+2.07%)
Feb 23, 2005	46.18	46.18	44.49	44.93	1,387,100	-0.07(-0.16%)
Feb 22, 2005	45.50	45.52	44.80	45.00	1,348,800	-0.61(-1.34%)
Feb 18, 2005	46.20	46.21	45.61	45.61	1,363,700	-0.64(-1.38%)
Feb 17, 2005	46.75	46.96	45.93	46.25	1,262,100	-0.45(-0.96%)
Feb 16, 2005	47.35	47.36	46.58	46.70	1,478,400	-0.66(-1.39%)
Feb 15, 2005	47.47	47.58	47.03	47.36	1,684,400	-0.11(-0.23%)
Feb 14, 2005	48.52	48.52	47.30	47.47	1,866,300	-1.04(-2.14%)
Feb 11, 2005	47.96	48.98	47.67	48.51	1,765,600	+0.55(+1.15%)
Feb 10, 2005	49.48	49.58	47.32	47.96	2,817,000	-1.52(-3.07%)
Feb 09, 2005	49.50	50.98	48.54	49.48	3,899,700	-2.52(-4.85%)
Feb 08, 2005	52.44	53.03	51.32	52.00	1,289,200	-0.43(-0.82%)
Feb 07, 2005	52.00	52.67	51.89	52.43	1,022,700	+0.25(+0.48%)
Feb 04, 2005	51.40	52.21	51.27	52.18	1,013,500	+0.87(+1.70%)
Feb 03, 2005	51.34	51.34	50.75	51.31	575,600	-0.03(-0.06%)
Feb 02, 2005	51.82	51.89	51.15	51.34	681,900	-0.33(-0.64%)
Feb 01, 2005	51.75	51.96	51.08	51.67	918,800	+0.15(+0.29%)
Jan 31, 2005	50.85	51.68	50.41	51.52	879,100	+1.18(+2.34%)
Jan 28, 2005	50.75	51.08	50.10	50.34	1,043,300	-0.35(-0.69%)
Jan 27, 2005	50.82	51.10	50.52	50.69	817,700	-0.11(-0.22%)
Jan 26, 2005	50.72	51.08	50.51	50.80	1,356,700	+0.13(+0.26%)
Jan 25, 2005	51.20	51.72	50.62	50.67	1,391,400	-0.33(-0.65%)
Jan 24, 2005	51.51	51.81	50.85	51.00	1,327,100	-0.50(-0.97%)
Jan 21, 2005	52.32	52.35	51.50	51.50	1,286,000	-0.90(-1.72%)
Jan 20, 2005	53.08	53.10	52.15	52.40	1,311,000	-1.08(-2.02%)
Jan 19, 2005	54.60	54.72	53.27	53.48	965,600	-1.17(-2.14%)
Jan 18, 2005	53.41	54.89	53.06	54.65	1,990,900	+0.99(+1.84%)
Jan 14, 2005	52.90	53.75	52.75	53.66	928,800	+0.94(+1.78%)
Jan 13, 2005	53.89	53.89	52.61	52.72	1,010,800	-1.07(-1.99%)
Jan 12, 2005	53.67	54.21	53.40	53.79	1,243,800	+0.30(+0.56%)
Jan 11, 2005	53.73	54.02	53.20	53.49	850,600	-0.35(-0.65%)
Jan 10, 2005	54.07	54.21	53.64	53.84	786,300	-0.18(-0.33%)
Jan 07, 2005	54.18	54.34	53.23	54.02	1,028,500	+0.09(+0.17%)
Jan 06, 2005	54.22	54.27	53.55	53.93	1,217,800	-0.39(-0.72%)
Jan 05, 2005	54.79	54.89	54.20	54.32	812,900	-0.24(-0.44%)
Jan 04, 2005	55.68	55.82	54.32	54.56	990,600	-1.02(-1.84%)
Jan 03, 2005	56.37	56.51	55.29	55.58	871,700	-0.79(-1.40%)
Dec 31, 2004	56.30	56.50	56.21	56.37	428,900	-0.09(-0.16%)
Dec 30, 2004	56.31	56.61	56.12	56.46	805,100	+0.20(+0.36%)
Dec 29, 2004	56.11	56.26	55.77	56.26	423,700	+0.16(+0.29%)
Dec 28, 2004	55.59	56.25	55.27	56.10	725,800	+0.52(+0.94%)
Dec 27, 2004	56.20	56.22	55.30	55.58	533,700	-0.57(-1.02%)
Dec 23, 2004	56.00	56.32	55.78	56.15	426,600	+0.16(+0.29%)
Dec 22, 2004	55.62	56.40	55.62	55.99	1,067,900	-0.10(-0.18%)
Dec 21, 2004	56.40	56.53	55.90	56.09	771,000	-0.10(-0.18%)
Dec 20, 2004	56.20	56.47	55.95	56.19	703,000	-0.01(-0.02%)
Dec 17, 2004	56.52	56.88	56.01	56.20	1,044,200	-0.66(-1.16%)
Dec 16, 2004	56.43	57.09	56.32	56.86	1,324,300	+0.06(+0.11%)
Dec 15, 2004	56.92	57.23	56.58	56.80	941,300	-0.37(-0.65%)
Dec 14, 2004	56.94	57.45	56.67	57.17	856,200	-0.08(-0.14%)
Dec 13, 2004	56.75	57.62	56.48	57.25	1,682,600	+1.48(+2.65%)
Dec 10, 2004	55.87	56.20	55.21	55.77	1,166,500	-0.44(-0.78%)
Dec 09, 2004	55.90	56.23	55.07	56.21	1,180,800	-0.24(-0.43%)
Dec 08, 2004	56.75	57.00	56.24	56.45	719,100	-0.03(-0.05%)
Dec 07, 2004	58.00	58.00	56.41	56.48	1,907,500	-1.22(-2.11%)
Dec 06, 2004	56.75	57.93	56.69	57.70	2,362,400	+1.64(+2.93%)
Dec 03, 2004	55.05	56.08	54.88	56.06	1,626,500	+0.91(+1.65%)
Dec 02, 2004	55.73	55.98	55.00	55.15	1,308,100	-0.58(-1.04%)
Dec 01, 2004	54.25	55.77	54.10	55.73	1,886,300	+1.63(+3.01%)
Nov 30, 2004	53.11	54.29	53.11	54.10	2,236,600	+0.89(+1.67%)
Nov 29, 2004	53.54	53.65	52.68	53.21	894,700	-0.25(-0.47%)
Nov 26, 2004	53.58	53.86	53.35	53.46	216,300	-0.18(-0.34%)
Nov 24, 2004	53.25	53.93	53.25	53.64	624,800	+0.60(+1.13%)
Nov 23, 2004	53.00	53.36	52.65	53.04	1,509,500	-0.38(-0.71%)
Nov 22, 2004	52.65	53.50	52.21	53.42	2,043,600	+0.47(+0.89%)
Nov 19, 2004	53.80	53.81	52.20	52.95	2,515,900	-0.97(-1.80%)
Nov 18, 2004	53.89	54.34	53.61	53.92	1,981,300	-0.67(-1.23%)
Nov 17, 2004	54.38	54.89	54.18	54.59	1,358,600	+0.30(+0.55%)
Nov 16, 2004	54.91	54.91	54.24	54.29	1,501,300	-0.61(-1.11%)
Nov 15, 2004	54.90	55.18	54.67	54.90	1,886,600	-0.39(-0.71%)
Nov 12, 2004	54.74	55.29	54.52	55.29	2,057,600	+0.54(+0.99%)
Nov 11, 2004	53.40	54.87	52.95	54.75	2,520,800	+1.11(+2.07%)
Nov 10, 2004	52.00	53.99	52.00	53.64	4,554,200	+3.51(+7.00%)
Nov 09, 2004	49.85	50.30	49.83	50.13	1,804,600	-0.02(-0.04%)
Nov 08, 2004	50.01	50.29	49.50	50.15	1,610,600	+0.15(+0.30%)
Nov 05, 2004	49.95	50.31	49.55	50.00	1,892,200	-0.88(-1.73%)
Nov 04, 2004	50.20	51.01	49.56	50.88	920,100	+0.68(+1.35%)
Nov 03, 2004	50.45	50.91	49.82	50.20	856,500	+0.20(+0.40%)
Nov 02, 2004	49.45	50.37	49.30	50.00	1,606,900	+0.51(+1.03%)
Nov 01, 2004	50.00	50.12	49.48	49.49	1,313,300	-0.18(-0.36%)
Oct 29, 2004	49.90	50.03	49.04	49.67	1,091,200	-0.03(-0.06%)
Oct 28, 2004	49.79	50.05	49.55	49.70	964,900	-0.05(-0.10%)
Oct 27, 2004	48.11	49.76	47.91	49.75	1,341,200	+1.52(+3.15%)
Oct 26, 2004	47.92	48.23	47.01	48.23	969,900	+0.17(+0.35%)
Oct 25, 2004	47.50	48.13	47.28	48.06	1,024,600	+0.46(+0.97%)
Oct 22, 2004	49.12	49.13	47.50	47.60	1,212,700	-1.52(-3.09%)
Oct 21, 2004	48.40	49.35	48.05	49.12	806,000	+0.91(+1.89%)
Oct 20, 2004	47.65	48.43	47.60	48.21	1,221,500	+0.23(+0.48%)
Oct 19, 2004	48.03	48.73	47.97	47.98	1,454,600	+0.14(+0.29%)
Oct 18, 2004	47.39	47.85	47.05	47.84	666,400	+0.45(+0.95%)
Oct 15, 2004	47.20	47.95	46.70	47.39	864,900	+0.39(+0.83%)
Oct 14, 2004	48.05	48.07	46.91	47.00	963,100	-0.96(-2.00%)
Oct 13, 2004	48.85	48.89	47.45	47.96	1,259,000	-0.89(-1.82%)
Oct 12, 2004	49.05	49.16	48.58	48.85	984,000	-0.29(-0.59%)
Oct 11, 2004	49.05	49.34	48.79	49.14	446,300	+0.26(+0.53%)
Oct 08, 2004	49.34	49.35	48.81	48.88	826,900	-0.50(-1.01%)
Oct 07, 2004	49.50	49.72	49.19	49.38	549,900	-0.36(-0.72%)
Oct 06, 2004	49.30	49.80	48.98	49.74	906,900	+0.31(+0.63%)
Oct 05, 2004	49.46	49.60	49.13	49.43	1,174,400	-0.03(-0.06%)
Oct 04, 2004	49.27	49.68	48.33	49.46	1,340,400	+1.13(+2.34%)
Oct 01, 2004	47.20	48.38	47.20	48.33	1,463,000	+1.23(+2.61%)
Sep 30, 2004	47.02	47.34	46.47	47.10	1,557,200	+0.12(+0.26%)
Sep 29, 2004	46.88	47.29	46.80	46.98	1,127,800	+0.15(+0.32%)
Sep 28, 2004	47.05	47.17	46.50	46.83	767,600	-0.03(-0.06%)
Sep 27, 2004	47.22	47.22	46.67	46.86	805,000	-0.46(-0.97%)
Sep 24, 2004	47.68	47.76	47.22	47.32	547,700	-0.16(-0.34%)
Sep 23, 2004	47.40	47.98	47.00	47.48	823,900	-0.04(-0.08%)
Sep 22, 2004	48.63	48.63	47.40	47.52	735,700	-1.11(-2.28%)
Sep 21, 2004	47.79	48.75	47.79	48.63	1,171,900	+0.96(+2.01%)
Sep 20, 2004	47.51	47.90	47.40	47.67	958,900	+0.16(+0.34%)
Sep 17, 2004	47.85	48.00	47.23	47.51	976,600	-0.19(-0.40%)
Sep 16, 2004	47.89	48.07	47.53	47.70	978,000	-0.24(-0.50%)
Sep 15, 2004	48.50	48.51	47.75	47.94	1,789,900	-0.67(-1.38%)
Sep 14, 2004	48.12	48.98	47.94	48.61	1,246,100	+0.54(+1.12%)
Sep 13, 2004	47.80	48.35	47.54	48.07	1,098,800	+0.22(+0.46%)
Sep 10, 2004	46.95	47.90	46.74	47.85	1,146,200	+0.79(+1.68%)
Sep 09, 2004	46.96	47.24	46.52	47.06	899,200	+0.11(+0.23%)
Sep 08, 2004	47.18	47.28	46.76	46.95	937,000	-0.23(-0.49%)
Sep 07, 2004	46.75	47.32	46.66	47.18	1,033,400	+0.67(+1.44%)
Sep 03, 2004	46.70	46.97	46.38	46.51	565,500	-0.18(-0.39%)
Sep 02, 2004	46.45	46.73	46.07	46.69	788,000	+0.32(+0.69%)
Sep 01, 2004	46.22	47.25	46.02	46.37	733,700	+0.02(+0.04%)
Aug 31, 2004	46.17	46.35	45.66	46.35	542,200	+0.19(+0.41%)
Aug 30, 2004	46.80	46.80	46.05	46.16	435,400	-0.63(-1.35%)
Aug 27, 2004	46.78	47.10	46.75	46.79	609,200	+0.01(+0.02%)
Aug 26, 2004	46.18	46.83	46.01	46.78	823,400	+0.50(+1.08%)
Aug 25, 2004	45.43	46.45	45.30	46.28	683,100	+0.78(+1.71%)
Aug 24, 2004	45.19	45.79	45.09	45.50	865,000	+0.46(+1.02%)
Aug 23, 2004	45.00	45.59	44.95	45.04	553,100	-0.03(-0.07%)
Aug 20, 2004	45.00	45.20	44.55	45.07	551,200	+0.07(+0.16%)
Aug 19, 2004	44.50	45.08	44.41	45.00	742,300	+0.36(+0.81%)
Aug 18, 2004	44.01	44.67	43.73	44.64	786,600	+0.60(+1.36%)
Aug 17, 2004	44.08	44.25	43.90	44.04	877,300	-0.05(-0.11%)
Aug 16, 2004	43.00	44.28	42.73	44.09	1,005,900	+1.00(+2.32%)
Aug 13, 2004	43.10	43.47	42.72	43.09	690,000	+0.13(+0.30%)
Aug 12, 2004	42.80	43.33	42.66	42.96	1,180,400	-0.04(-0.09%)
Aug 11, 2004	40.80	44.20	40.80	43.00	2,981,400	-1.20(-2.71%)
Aug 10, 2004	43.70	44.37	43.63	44.20	1,397,700	+0.56(+1.28%)
Aug 09, 2004	43.76	43.96	43.21	43.64	1,176,100	+0.08(+0.18%)
Aug 06, 2004	44.25	44.52	43.55	43.56	1,026,800	-1.37(-3.05%)
Aug 05, 2004	45.75	46.06	44.76	44.93	969,800	-0.82(-1.79%)
Aug 04, 2004	46.07	46.44	45.22	45.75	1,416,500	-0.45(-0.97%)
Aug 03, 2004	46.98	47.14	46.04	46.20	879,400	-0.88(-1.87%)
Aug 02, 2004	47.23	47.23	46.30	47.08	791,500	-0.17(-0.36%)
Jul 30, 2004	47.10	47.28	46.58	47.25	1,598,000	+0.11(+0.23%)
Jul 29, 2004	46.31	47.35	46.10	47.14	1,272,300	+0.84(+1.81%)
Jul 28, 2004	47.00	47.01	45.53	46.30	1,324,700	-0.96(-2.03%)
Jul 27, 2004	46.15	47.55	46.14	47.26	1,593,700	+1.36(+2.96%)
Jul 26, 2004	45.70	46.27	45.38	45.90	1,754,300	+0.20(+0.44%)
Jul 23, 2004	46.48	46.49	45.36	45.70	1,126,800	-0.80(-1.72%)
Jul 22, 2004	46.12	46.65	45.45	46.50	1,043,100	+0.39(+0.85%)
Jul 21, 2004	46.92	47.00	46.11	46.11	1,117,100	-0.72(-1.54%)
Jul 20, 2004	45.11	46.87	44.85	46.83	1,401,500	+1.62(+3.58%)
Jul 19, 2004	43.97	45.70	43.80	45.21	1,493,900	+1.40(+3.20%)
Jul 16, 2004	45.00	45.00	43.80	43.81	992,400	-0.80(-1.79%)
Jul 15, 2004	44.85	45.05	44.50	44.61	544,900	-0.06(-0.13%)
Jul 14, 2004	44.70	45.19	44.47	44.67	551,700	-0.10(-0.22%)
Jul 13, 2004	44.50	44.95	44.28	44.77	1,160,300	+0.42(+0.95%)
Jul 12, 2004	44.83	45.12	44.19	44.35	1,030,700	-0.48(-1.07%)
Jul 09, 2004	44.45	45.05	44.45	44.83	883,600	+0.50(+1.13%)
Jul 08, 2004	44.90	44.92	44.27	44.33	970,900	-0.56(-1.25%)
Jul 07, 2004	44.74	45.22	44.70	44.89	790,100	+0.14(+0.31%)
Jul 06, 2004	45.53	45.53	44.71	44.75	1,175,000	-0.78(-1.71%)
Jul 02, 2004	45.66	45.83	45.16	45.53	967,600	-0.13(-0.28%)

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.

Computer Sciences (NY: )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Computer Sciences (NY: )

Historical Prices

Sections

Services

The Kane Republican