Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	31.89	32.09	31.58	31.75	1,099,352	-0.04(-0.13%)
May 27, 2005	31.60	31.92	31.48	31.79	720,237	+0.16(+0.51%)
May 26, 2005	31.68	32.38	31.44	31.63	1,739,727	-0.20(-0.63%)
May 25, 2005	31.66	32.04	31.65	31.83	1,607,003	+0.13(+0.41%)
May 24, 2005	32.00	32.13	31.66	31.70	1,218,800	-0.28(-0.88%)
May 23, 2005	31.77	32.41	31.50	31.98	1,734,180	-0.47(-1.45%)
May 20, 2005	32.48	32.90	32.38	32.45	1,717,364	-0.51(-1.55%)
May 19, 2005	32.03	33.23	31.90	32.96	6,065,543	+3.11(+10.42%)
May 18, 2005	29.20	30.44	29.05	29.85	2,393,800	+0.83(+2.86%)
May 17, 2005	28.79	29.20	28.74	29.02	801,993	+0.00(+0.00%)
May 16, 2005	28.66	29.13	28.64	29.02	893,257	+0.20(+0.69%)
May 13, 2005	28.23	28.86	28.22	28.82	1,213,191	+0.51(+1.80%)
May 12, 2005	28.39	28.57	28.14	28.31	1,085,019	-0.13(-0.46%)
May 11, 2005	28.73	28.74	28.21	28.44	1,341,560	-0.18(-0.63%)
May 10, 2005	28.32	28.63	28.18	28.62	1,034,821	+0.10(+0.35%)
May 09, 2005	28.08	28.53	28.05	28.52	936,776	+0.21(+0.74%)
May 06, 2005	28.25	28.38	28.06	28.31	1,071,057	+0.22(+0.78%)
May 05, 2005	28.15	28.26	27.70	28.09	1,033,696	+0.00(+0.00%)
May 04, 2005	27.72	28.10	27.34	28.09	1,738,786	+0.64(+2.33%)
May 03, 2005	26.90	27.66	26.90	27.45	1,509,973	+0.45(+1.67%)
May 02, 2005	26.74	27.14	26.68	27.00	1,639,109	+0.36(+1.35%)
Apr 29, 2005	26.13	26.65	26.08	26.64	1,984,600	+0.41(+1.56%)
Apr 28, 2005	26.07	26.54	25.70	26.23	1,174,774	-0.07(-0.27%)
Apr 27, 2005	26.09	26.69	25.82	26.30	1,974,554	+0.25(+0.96%)
Apr 26, 2005	26.15	26.27	25.79	26.05	697,467	-0.05(-0.19%)
Apr 25, 2005	25.92	26.18	25.76	26.10	1,913,912	+0.37(+1.44%)
Apr 22, 2005	26.64	26.66	25.50	25.73	1,335,569	-0.81(-3.05%)
Apr 21, 2005	26.29	26.69	25.99	26.54	2,063,020	+0.45(+1.72%)
Apr 20, 2005	27.43	27.43	25.73	26.09	3,041,958	-1.28(-4.68%)
Apr 19, 2005	27.58	27.58	26.77	27.37	869,146	-0.06(-0.22%)
Apr 18, 2005	26.95	27.82	26.94	27.43	1,635,816	+0.38(+1.40%)
Apr 15, 2005	27.26	27.44	26.46	27.05	2,574,006	-0.39(-1.42%)
Apr 14, 2005	27.72	27.84	27.17	27.44	1,095,215	-0.08(-0.29%)
Apr 13, 2005	27.26	28.14	27.13	27.52	1,185,955	+0.06(+0.22%)
Apr 12, 2005	27.22	27.52	26.75	27.46	1,176,821	+0.21(+0.77%)
Apr 11, 2005	27.77	27.79	27.20	27.25	1,564,162	-0.39(-1.41%)
Apr 08, 2005	27.50	27.74	27.28	27.64	1,862,836	+0.03(+0.11%)
Apr 07, 2005	27.95	28.04	27.50	27.61	1,697,090	-0.38(-1.36%)
Apr 06, 2005	28.30	28.30	27.95	27.99	2,096,575	-0.23(-0.82%)
Apr 05, 2005	28.00	28.30	28.00	28.22	1,752,108	+0.18(+0.64%)
Apr 04, 2005	28.21	28.40	27.88	28.04	1,655,176	-0.30(-1.06%)
Apr 01, 2005	29.06	29.21	28.17	28.34	1,081,609	-0.41(-1.43%)
Mar 31, 2005	28.67	29.12	28.52	28.75	1,183,191	-0.24(-0.83%)
Mar 30, 2005	28.78	29.35	28.50	28.99	1,129,404	+0.29(+1.01%)
Mar 29, 2005	29.13	29.25	28.53	28.70	1,742,986	-0.44(-1.51%)
Mar 28, 2005	28.84	29.32	28.63	29.14	1,735,958	+0.44(+1.53%)
Mar 24, 2005	27.91	28.93	27.78	28.70	2,398,564	+0.97(+3.50%)
Mar 23, 2005	27.60	27.90	27.50	27.73	1,741,658	+0.04(+0.14%)
Mar 22, 2005	27.50	27.88	27.39	27.69	1,717,954	+0.29(+1.06%)
Mar 21, 2005	27.40	27.52	27.16	27.40	1,109,621	-0.01(-0.04%)
Mar 18, 2005	27.67	27.77	27.23	27.41	1,533,170	-0.23(-0.83%)
Mar 17, 2005	27.70	27.76	27.25	27.64	2,018,264	-0.11(-0.40%)
Mar 16, 2005	28.47	29.10	27.35	27.75	2,710,848	-0.88(-3.07%)
Mar 15, 2005	28.85	28.94	28.50	28.63	1,062,848	-0.10(-0.35%)
Mar 14, 2005	28.78	28.90	28.64	28.73	1,108,606	-0.06(-0.21%)
Mar 11, 2005	28.95	29.17	28.69	28.79	1,315,997	+0.05(+0.17%)
Mar 10, 2005	28.89	28.93	28.26	28.74	1,364,137	+0.08(+0.28%)
Mar 09, 2005	28.70	28.81	28.34	28.66	1,421,531	+0.01(+0.03%)
Mar 08, 2005	28.24	28.84	28.03	28.65	1,892,310	+0.76(+2.72%)
Mar 07, 2005	28.90	28.90	27.78	27.89	11,452,655	-1.00(-3.46%)
Mar 04, 2005	29.75	30.05	28.68	28.89	3,674,680	-0.76(-2.56%)
Mar 03, 2005	28.85	30.01	28.77	29.65	8,944,489	-0.86(-2.82%)
Mar 02, 2005	29.85	31.25	29.75	30.51	3,448,485	+0.14(+0.46%)
Mar 01, 2005	30.50	30.78	30.15	30.37	2,587,588	-0.13(-0.43%)
Feb 28, 2005	30.63	30.98	30.15	30.50	2,029,580	-0.09(-0.29%)
Feb 25, 2005	30.36	30.78	30.15	30.59	1,409,228	+0.17(+0.56%)
Feb 24, 2005	30.25	30.46	30.12	30.42	1,284,108	+0.03(+0.10%)
Feb 23, 2005	30.80	31.30	30.10	30.39	1,859,539	-0.31(-1.01%)
Feb 22, 2005	31.38	31.70	30.61	30.70	1,875,604	-0.81(-2.57%)
Feb 18, 2005	31.82	31.93	31.25	31.51	1,305,136	-0.27(-0.85%)
Feb 17, 2005	32.16	32.98	31.75	31.78	1,604,537	-0.51(-1.58%)
Feb 16, 2005	31.87	32.71	31.78	32.29	1,098,421	+0.27(+0.84%)
Feb 15, 2005	32.19	32.65	31.77	32.02	1,554,679	-0.08(-0.25%)
Feb 14, 2005	31.91	32.25	31.74	32.10	1,027,323	+0.23(+0.72%)
Feb 11, 2005	31.30	32.06	31.08	31.87	1,250,846	+0.65(+2.08%)
Feb 10, 2005	31.85	31.87	31.14	31.22	809,871	-0.38(-1.20%)
Feb 09, 2005	31.89	32.02	31.36	31.60	926,845	-0.35(-1.10%)
Feb 08, 2005	31.87	32.47	31.82	31.95	909,652	-0.10(-0.31%)
Feb 07, 2005	31.59	32.20	31.40	32.05	1,900,943	+0.64(+2.04%)
Feb 04, 2005	30.50	31.57	30.38	31.41	1,364,157	+0.92(+3.02%)
Feb 03, 2005	30.32	30.76	30.10	30.49	1,672,082	+0.29(+0.96%)
Feb 02, 2005	30.36	30.65	30.06	30.20	1,639,827	-0.22(-0.72%)
Feb 01, 2005	30.23	30.46	29.94	30.42	1,650,341	+0.19(+0.63%)
Jan 31, 2005	30.29	30.75	30.15	30.23	1,897,117	-0.05(-0.17%)
Jan 28, 2005	31.00	31.00	30.15	30.28	1,405,295	-0.66(-2.13%)
Jan 27, 2005	30.73	31.06	30.36	30.94	980,055	+0.33(+1.08%)
Jan 26, 2005	30.73	31.12	30.30	30.61	1,186,904	+0.08(+0.26%)
Jan 25, 2005	30.70	31.08	30.43	30.53	1,340,528	-0.05(-0.16%)
Jan 24, 2005	31.19	31.21	30.50	30.58	1,073,088	-0.39(-1.26%)
Jan 21, 2005	31.08	31.50	30.82	30.97	1,199,047	-0.19(-0.61%)
Jan 20, 2005	30.79	31.40	30.79	31.16	1,147,071	+0.15(+0.48%)
Jan 19, 2005	31.58	31.71	30.94	31.01	2,497,132	-0.70(-2.21%)
Jan 18, 2005	30.88	31.89	29.85	31.71	11,950,845	-1.53(-4.60%)
Jan 14, 2005	33.34	33.49	33.05	33.24	1,017,905	-0.12(-0.36%)
Jan 13, 2005	34.00	34.07	33.25	33.36	1,595,652	-0.81(-2.37%)
Jan 12, 2005	33.98	34.31	33.26	34.17	1,521,768	+0.17(+0.50%)
Jan 11, 2005	33.84	34.17	33.66	34.00	630,186	+0.08(+0.24%)
Jan 10, 2005	33.64	34.25	33.58	33.92	896,210	+0.13(+0.38%)
Jan 07, 2005	33.64	34.03	33.30	33.79	1,072,763	+0.20(+0.60%)
Jan 06, 2005	34.00	34.12	33.55	33.59	683,418	-0.25(-0.74%)
Jan 05, 2005	34.30	34.49	33.82	33.84	931,114	-0.52(-1.51%)
Jan 04, 2005	34.95	35.32	34.30	34.36	990,466	-0.56(-1.60%)
Jan 03, 2005	35.56	35.78	34.68	34.92	1,143,126	-0.61(-1.72%)
Dec 31, 2004	35.84	35.84	35.39	35.53	386,100	-0.03(-0.08%)
Dec 30, 2004	35.88	35.91	35.50	35.56	425,800	-0.20(-0.56%)
Dec 29, 2004	35.69	35.85	35.48	35.76	499,800	+0.03(+0.08%)
Dec 28, 2004	35.13	35.75	35.01	35.73	744,800	+0.49(+1.39%)
Dec 27, 2004	36.12	36.19	35.14	35.24	1,063,500	-0.29(-0.82%)
Dec 23, 2004	35.77	35.80	35.27	35.53	683,200	-0.21(-0.59%)
Dec 22, 2004	35.75	36.10	35.57	35.74	774,000	-0.16(-0.45%)
Dec 21, 2004	35.15	36.24	34.81	35.90	1,829,900	+0.76(+2.16%)
Dec 20, 2004	35.07	35.26	34.81	35.14	1,220,000	+0.17(+0.49%)
Dec 17, 2004	35.65	35.65	34.94	34.97	1,022,800	-0.38(-1.07%)
Dec 16, 2004	35.65	35.88	35.02	35.35	553,000	-0.30(-0.84%)
Dec 15, 2004	35.27	35.91	35.24	35.65	700,700	-0.13(-0.36%)
Dec 14, 2004	35.40	35.86	34.90	35.78	907,100	+0.41(+1.16%)
Dec 13, 2004	35.10	35.38	34.94	35.37	818,900	+0.29(+0.83%)
Dec 10, 2004	34.50	35.08	34.35	35.08	671,500	+0.26(+0.75%)
Dec 09, 2004	34.08	34.93	34.03	34.82	594,400	+0.27(+0.78%)
Dec 08, 2004	34.12	34.83	34.12	34.55	634,400	+0.25(+0.73%)
Dec 07, 2004	35.00	35.05	34.11	34.30	1,112,400	-0.67(-1.92%)
Dec 06, 2004	34.71	35.12	34.28	34.97	1,474,900	+0.54(+1.57%)
Dec 03, 2004	35.03	35.41	34.42	34.43	1,555,400	-0.90(-2.55%)
Dec 02, 2004	34.46	35.55	34.27	35.33	994,300	+0.57(+1.64%)
Dec 01, 2004	34.17	34.97	34.17	34.76	1,047,700	+0.49(+1.43%)
Nov 30, 2004	34.48	34.75	34.06	34.27	1,094,200	-0.32(-0.93%)
Nov 29, 2004	34.27	34.74	34.01	34.59	1,897,000	-0.55(-1.57%)
Nov 26, 2004	35.10	35.21	35.05	35.14	358,000	-0.04(-0.11%)
Nov 24, 2004	35.05	35.19	34.91	35.18	1,677,900	+0.11(+0.31%)
Nov 23, 2004	34.90	35.37	34.89	35.07	1,833,700	+0.08(+0.23%)
Nov 22, 2004	34.73	35.05	34.66	34.99	1,687,500	-0.01(-0.03%)
Nov 19, 2004	35.03	35.41	34.75	35.00	2,535,700	-0.45(-1.27%)
Nov 18, 2004	32.40	35.45	32.25	35.45	8,072,900	+3.25(+10.09%)
Nov 17, 2004	32.67	32.99	31.78	32.20	2,071,400	-0.26(-0.80%)
Nov 16, 2004	32.10	32.67	31.97	32.46	1,082,100	+0.11(+0.34%)
Nov 15, 2004	32.48	32.58	31.86	32.35	1,170,400	-0.15(-0.46%)
Nov 12, 2004	32.68	32.95	31.96	32.50	1,291,900	-0.11(-0.34%)
Nov 11, 2004	32.19	32.75	32.19	32.61	977,700	+0.33(+1.02%)
Nov 10, 2004	32.44	32.87	32.18	32.28	1,516,000	-0.35(-1.07%)
Nov 09, 2004	32.89	33.20	32.51	32.63	1,319,000	-0.50(-1.51%)
Nov 08, 2004	33.76	34.08	33.04	33.13	1,226,800	-0.61(-1.81%)
Nov 05, 2004	34.50	34.55	33.52	33.74	1,416,500	-0.60(-1.75%)
Nov 04, 2004	32.80	34.46	32.77	34.34	1,467,900	+1.30(+3.93%)
Nov 03, 2004	33.15	33.37	32.72	33.04	1,315,700	+0.13(+0.40%)
Nov 02, 2004	32.25	33.09	31.95	32.91	1,169,400	+0.88(+2.75%)
Nov 01, 2004	31.63	32.30	31.47	32.03	975,900	+0.10(+0.31%)
Oct 29, 2004	31.34	31.98	31.10	31.93	1,612,600	+0.61(+1.95%)
Oct 28, 2004	31.06	31.45	30.87	31.32	570,800	+0.19(+0.61%)
Oct 27, 2004	30.43	31.33	30.07	31.13	1,028,700	+0.66(+2.17%)
Oct 26, 2004	30.55	30.83	30.05	30.47	1,007,400	-0.26(-0.85%)
Oct 25, 2004	30.75	30.82	30.05	30.73	1,009,600	-0.08(-0.26%)
Oct 22, 2004	30.74	31.28	30.70	30.81	818,400	-0.38(-1.22%)
Oct 21, 2004	30.69	31.61	30.18	31.19	1,804,300	+0.46(+1.50%)
Oct 20, 2004	30.40	31.59	30.40	30.73	1,341,000	+0.20(+0.66%)
Oct 19, 2004	30.20	30.95	30.20	30.53	1,278,500	+0.17(+0.56%)
Oct 18, 2004	30.05	30.45	29.86	30.36	1,355,600	+0.36(+1.20%)
Oct 15, 2004	29.86	30.22	29.85	30.00	1,107,600	+0.00(+0.00%)
Oct 14, 2004	30.14	30.20	29.89	30.00	1,073,100	+0.05(+0.17%)
Oct 13, 2004	29.19	30.31	29.17	29.95	1,647,300	+0.79(+2.71%)
Oct 12, 2004	28.89	29.50	28.38	29.16	1,485,200	+0.23(+0.80%)
Oct 11, 2004	28.72	29.07	28.64	28.93	1,223,500	+0.12(+0.42%)
Oct 08, 2004	29.35	29.35	28.76	28.81	882,200	-0.49(-1.67%)
Oct 07, 2004	29.41	29.45	29.12	29.30	1,094,200	-0.10(-0.34%)
Oct 06, 2004	28.86	29.40	28.82	29.40	979,200	+0.38(+1.31%)
Oct 05, 2004	29.15	29.15	28.92	29.02	1,257,700	-0.09(-0.31%)
Oct 04, 2004	28.93	29.24	28.81	29.11	2,155,900	+0.16(+0.55%)
Oct 01, 2004	28.80	29.60	28.55	28.95	2,188,200	+0.56(+1.97%)
Sep 30, 2004	28.55	28.66	27.77	28.39	1,943,400	-0.03(-0.11%)
Sep 29, 2004	28.82	28.90	28.30	28.42	1,266,100	-0.17(-0.59%)
Sep 28, 2004	29.09	29.11	28.55	28.59	750,900	-0.28(-0.97%)
Sep 27, 2004	29.45	29.55	28.78	28.87	1,233,000	-0.60(-2.04%)
Sep 24, 2004	29.20	29.91	28.84	29.47	1,519,500	+0.34(+1.17%)
Sep 23, 2004	29.59	29.64	29.00	29.13	1,200,300	-0.20(-0.68%)
Sep 22, 2004	29.61	29.70	29.27	29.33	947,900	-0.37(-1.25%)
Sep 21, 2004	29.67	29.92	29.52	29.70	981,700	-0.01(-0.03%)
Sep 20, 2004	29.83	29.85	29.55	29.71	641,900	-0.07(-0.24%)
Sep 17, 2004	30.01	30.08	29.65	29.78	1,184,500	-0.09(-0.30%)
Sep 16, 2004	29.91	30.15	29.61	29.87	1,389,100	+0.01(+0.03%)
Sep 15, 2004	29.38	30.19	29.15	29.86	2,308,900	+0.74(+2.54%)
Sep 14, 2004	29.49	29.73	29.04	29.12	1,856,200	-0.26(-0.88%)
Sep 13, 2004	28.35	29.65	28.22	29.38	2,652,900	+1.16(+4.11%)
Sep 10, 2004	28.16	28.29	27.93	28.22	2,193,200	+0.14(+0.50%)
Sep 09, 2004	29.11	29.20	27.97	28.08	1,797,400	-0.76(-2.64%)
Sep 08, 2004	29.33	29.47	28.66	28.84	936,100	-0.31(-1.06%)
Sep 07, 2004	29.17	29.50	28.89	29.15	1,355,800	+0.42(+1.46%)
Sep 03, 2004	28.25	29.02	28.20	28.73	1,351,800	+0.59(+2.10%)
Sep 02, 2004	27.95	28.22	27.90	28.14	1,148,700	+0.08(+0.29%)
Sep 01, 2004	28.10	28.18	27.67	28.06	1,359,900	+0.00(+0.00%)
Aug 31, 2004	28.00	28.16	27.76	28.06	1,505,900	+0.02(+0.07%)
Aug 30, 2004	28.57	28.60	27.90	28.04	1,441,600	-0.56(-1.96%)
Aug 27, 2004	28.10	28.73	27.67	28.60	1,197,500	+0.72(+2.58%)
Aug 26, 2004	28.11	28.11	27.54	27.88	1,311,300	+0.14(+0.50%)
Aug 25, 2004	27.05	28.00	27.02	27.74	1,123,800	+0.33(+1.20%)
Aug 24, 2004	27.53	27.82	27.25	27.41	2,362,300	-0.30(-1.08%)
Aug 23, 2004	28.76	28.81	27.42	27.71	2,536,700	-0.86(-3.01%)
Aug 20, 2004	28.53	28.89	27.90	28.57	2,647,500	+0.21(+0.74%)
Aug 19, 2004	27.95	28.90	26.20	28.36	13,185,900	-1.46(-4.90%)
Aug 18, 2004	29.21	30.22	29.00	29.82	1,507,300	+0.04(+0.13%)
Aug 17, 2004	29.03	30.59	28.87	29.78	2,333,100	+1.32(+4.64%)
Aug 16, 2004	27.97	28.87	27.88	28.46	1,008,600	+0.66(+2.37%)
Aug 13, 2004	27.98	28.10	27.72	27.80	739,200	+0.00(+0.00%)
Aug 12, 2004	28.11	28.47	27.74	27.80	842,800	-0.39(-1.38%)
Aug 11, 2004	28.76	28.90	27.98	28.19	1,248,200	-0.61(-2.12%)
Aug 10, 2004	28.11	28.86	28.08	28.80	844,200	+0.74(+2.64%)
Aug 09, 2004	27.90	28.39	27.80	28.06	946,600	+0.00(+0.00%)
Aug 06, 2004	28.74	28.74	27.50	28.06	2,208,000	-0.54(-1.89%)
Aug 05, 2004	29.81	30.00	28.47	28.60	1,897,000	-1.27(-4.25%)
Aug 04, 2004	30.56	30.63	29.38	29.87	1,392,000	-0.51(-1.68%)
Aug 03, 2004	31.27	31.30	30.10	30.38	987,800	-0.85(-2.72%)
Aug 02, 2004	30.92	31.29	30.60	31.23	1,216,000	+0.22(+0.71%)
Jul 30, 2004	30.67	31.32	30.36	31.01	1,709,500	+0.51(+1.67%)
Jul 29, 2004	29.79	30.70	29.78	30.50	1,433,300	+0.62(+2.07%)
Jul 28, 2004	30.49	30.50	29.45	29.88	1,494,900	-0.51(-1.68%)
Jul 27, 2004	30.13	30.60	29.66	30.39	1,473,300	+0.43(+1.44%)
Jul 26, 2004	30.00	30.19	28.75	29.96	2,664,600	-0.09(-0.30%)
Jul 23, 2004	30.36	30.45	29.67	30.05	1,064,900	-0.45(-1.48%)
Jul 22, 2004	30.98	31.16	30.05	30.50	1,705,300	-0.68(-2.18%)
Jul 21, 2004	31.98	32.03	31.07	31.18	1,116,300	-0.65(-2.04%)
Jul 20, 2004	31.30	31.83	30.90	31.83	974,900	+0.40(+1.27%)
Jul 19, 2004	31.61	31.78	31.21	31.43	1,659,300	+0.23(+0.74%)
Jul 16, 2004	31.75	31.79	31.06	31.20	1,360,800	-0.37(-1.17%)
Jul 15, 2004	31.50	31.74	31.22	31.57	1,410,600	+0.24(+0.77%)
Jul 14, 2004	31.00	31.41	30.67	31.33	2,557,600	+0.42(+1.36%)
Jul 13, 2004	30.75	31.00	30.51	30.91	1,125,900	+0.43(+1.41%)
Jul 12, 2004	30.90	31.10	30.30	30.48	1,744,000	-0.62(-1.99%)
Jul 09, 2004	31.15	31.36	30.53	31.10	1,903,600	+0.21(+0.68%)
Jul 08, 2004	31.14	31.39	30.65	30.89	1,786,700	-0.37(-1.18%)
Jul 07, 2004	31.00	31.65	30.70	31.26	2,007,200	-0.77(-2.40%)
Jul 06, 2004	32.05	32.52	31.98	32.03	1,663,400	+0.15(+0.47%)
Jul 02, 2004	32.61	32.86	31.73	31.88	1,343,400	-0.49(-1.51%)
Jul 01, 2004	32.82	33.00	32.22	32.37	2,428,100	-0.08(-0.25%)
Jun 30, 2004	32.09	32.49	31.95	32.45	2,049,700	+0.46(+1.44%)
Jun 29, 2004	33.19	33.35	31.68	31.99	4,056,100	-1.36(-4.08%)
Jun 28, 2004	33.51	33.84	33.21	33.35	2,577,200	-0.08(-0.24%)
Jun 25, 2004	32.90	33.83	32.65	33.43	2,615,700	-0.17(-0.51%)
Jun 24, 2004	33.31	33.83	32.80	33.60	2,116,600	+0.16(+0.48%)
Jun 23, 2004	32.56	33.47	32.42	33.44	1,805,000	+0.88(+2.70%)
Jun 22, 2004	32.68	32.75	32.02	32.56	2,303,900	+0.08(+0.25%)
Jun 21, 2004	32.36	33.00	32.33	32.48	2,276,900	+0.07(+0.22%)
Jun 18, 2004	32.33	32.64	31.95	32.41	4,022,300	-0.13(-0.40%)
Jun 17, 2004	32.11	32.96	31.78	32.54	2,139,900	+0.29(+0.90%)
Jun 16, 2004	31.94	32.45	31.61	32.25	1,948,600	+0.45(+1.42%)
Jun 15, 2004	31.00	32.06	30.99	31.80	2,295,900	+1.11(+3.62%)
Jun 14, 2004	31.75	31.80	30.30	30.69	1,612,500	-1.02(-3.22%)
Jun 10, 2004	31.74	31.80	31.39	31.71	1,281,800	+0.00(+0.00%)
Jun 09, 2004	31.63	32.22	31.59	31.71	3,055,400	-0.05(-0.16%)
Jun 08, 2004	31.20	31.88	31.01	31.76	1,433,100	+0.48(+1.53%)
Jun 07, 2004	30.90	31.35	30.50	31.28	1,568,700	+0.78(+2.56%)
Jun 04, 2004	30.90	30.95	30.13	30.50	1,204,400	-0.03(-0.10%)
Jun 03, 2004	30.74	31.15	30.53	30.53	1,012,400	-0.36(-1.17%)
Jun 02, 2004	30.87	31.09	30.25	30.89	1,684,600	+0.27(+0.88%)

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.

PetSmart, Inc. (NQ: )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

PetSmart, Inc. (NQ: )

Historical Prices

Sections

Services

Sweetwater Reporter