Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	29.69	29.91	29.68	29.83	14,599,632	+0.13(+0.45%)
Dec 30, 2004	29.76	29.91	29.69	29.70	11,449,122	-0.06(-0.20%)
Dec 29, 2004	29.57	29.79	29.57	29.76	15,872,998	+0.05(+0.16%)
Dec 28, 2004	29.69	29.91	29.68	29.71	20,037,940	+0.10(+0.33%)
Dec 27, 2004	30.15	30.23	29.60	29.61	20,905,464	-0.63(-2.10%)
Dec 23, 2004	29.83	30.29	29.78	30.25	21,522,130	+0.40(+1.33%)
Dec 22, 2004	29.98	30.09	29.54	29.85	20,845,326	-0.23(-0.77%)
Dec 21, 2004	29.82	30.11	29.60	30.08	23,301,336	+0.37(+1.23%)
Dec 20, 2004	29.13	29.78	29.10	29.72	28,043,596	+0.73(+2.53%)
Dec 17, 2004	28.90	29.30	28.89	28.98	54,674,480	-0.17(-0.60%)
Dec 16, 2004	29.38	29.38	28.90	29.16	21,027,972	-0.24(-0.81%)
Dec 15, 2004	29.42	29.50	29.29	29.40	21,763,194	-0.09(-0.30%)
Dec 14, 2004	29.33	29.57	29.32	29.48	18,083,304	-0.01(-0.02%)
Dec 13, 2004	29.36	29.50	29.30	29.49	20,267,664	+0.30(+1.04%)
Dec 10, 2004	29.27	29.36	29.04	29.19	18,777,460	-0.10(-0.34%)
Dec 09, 2004	29.04	29.29	28.72	29.29	25,153,394	+0.17(+0.60%)
Dec 08, 2004	28.73	29.15	28.46	29.11	23,302,882	+0.19(+0.64%)
Dec 07, 2004	29.18	29.27	28.81	28.93	20,881,408	-0.26(-0.88%)
Dec 06, 2004	29.26	29.37	29.05	29.18	18,821,790	-0.08(-0.26%)
Dec 03, 2004	28.93	29.36	28.87	29.26	22,707,694	+0.06(+0.20%)
Dec 02, 2004	29.51	29.61	29.07	29.20	27,620,916	-0.57(-1.92%)
Dec 01, 2004	29.83	30.09	29.59	29.77	23,407,864	-0.06(-0.19%)
Nov 30, 2004	29.80	30.10	29.80	29.83	22,202,368	-0.07(-0.23%)
Nov 29, 2004	30.08	30.14	29.58	29.90	17,337,944	-0.16(-0.54%)
Nov 26, 2004	30.03	30.26	30.03	30.06	7,727,994	+0.09(+0.31%)
Nov 24, 2004	29.80	29.97	29.72	29.97	16,522,653	+0.17(+0.57%)
Nov 23, 2004	29.63	29.84	29.61	29.80	24,369,376	+0.17(+0.57%)
Nov 22, 2004	29.32	29.66	29.27	29.63	20,038,110	+0.31(+1.05%)
Nov 19, 2004	29.16	29.33	29.09	29.32	24,041,884	+0.19(+0.66%)
Nov 18, 2004	29.18	29.20	28.98	29.13	15,560,283	+0.03(+0.10%)
Nov 17, 2004	28.87	29.19	28.84	29.10	19,756,496	+0.34(+1.19%)
Nov 16, 2004	28.81	29.05	28.75	28.76	17,158,046	-0.10(-0.34%)
Nov 15, 2004	29.18	29.20	28.61	28.86	21,836,218	-0.49(-1.67%)
Nov 12, 2004	28.81	29.39	28.77	29.34	19,584,504	+0.44(+1.53%)
Nov 11, 2004	28.84	28.97	28.70	28.90	15,101,693	-0.01(-0.02%)
Nov 10, 2004	28.70	28.95	28.46	28.91	20,511,306	+0.21(+0.73%)
Nov 09, 2004	28.99	29.07	28.67	28.70	20,994,982	-0.50(-1.71%)
Nov 08, 2004	29.30	29.36	29.08	29.20	18,628,664	-0.13(-0.44%)
Nov 05, 2004	29.10	29.35	28.96	29.33	24,517,656	+0.12(+0.40%)
Nov 04, 2004	28.80	29.22	28.78	29.21	26,883,116	+0.54(+1.87%)
Nov 03, 2004	28.52	28.75	28.27	28.68	22,424,018	+0.49(+1.73%)
Nov 02, 2004	28.26	28.48	28.08	28.19	20,686,908	-0.23(-0.80%)
Nov 01, 2004	28.75	28.81	28.23	28.41	23,608,380	-0.23(-0.81%)
Oct 29, 2004	28.12	28.66	28.12	28.65	24,677,622	+0.36(+1.25%)
Oct 28, 2004	28.29	28.58	28.08	28.29	31,461,976	-0.20(-0.69%)
Oct 27, 2004	28.72	28.74	28.23	28.49	23,330,546	-0.26(-0.89%)
Oct 26, 2004	28.37	28.75	28.34	28.75	21,693,262	+0.34(+1.19%)
Oct 25, 2004	28.29	28.56	28.24	28.41	17,894,300	+0.06(+0.23%)
Oct 22, 2004	28.45	28.69	28.30	28.34	17,203,580	-0.06(-0.23%)
Oct 21, 2004	28.43	28.57	28.23	28.41	19,114,744	-0.03(-0.12%)
Oct 20, 2004	28.11	28.51	28.08	28.44	21,065,772	+0.33(+1.16%)
Oct 19, 2004	28.23	28.42	28.07	28.12	19,632,442	-0.26(-0.90%)
Oct 18, 2004	28.40	28.61	28.34	28.37	15,801,176	-0.16(-0.55%)
Oct 15, 2004	28.49	28.63	28.31	28.53	18,932,100	+0.18(+0.64%)
Oct 14, 2004	28.25	28.59	28.24	28.35	20,051,342	+0.13(+0.47%)
Oct 13, 2004	28.49	28.49	28.04	28.22	25,186,728	-0.52(-1.80%)
Oct 12, 2004	28.84	29.03	28.71	28.73	16,931,930	-0.24(-0.84%)
Oct 11, 2004	29.10	29.12	28.76	28.98	12,914,240	-0.03(-0.10%)
Oct 08, 2004	28.98	29.24	28.95	29.01	18,110,280	+0.06(+0.20%)
Oct 07, 2004	28.71	29.37	28.71	28.95	18,438,630	-0.17(-0.58%)
Oct 06, 2004	28.72	29.12	28.17	29.12	22,089,482	+0.41(+1.44%)
Oct 05, 2004	28.59	28.82	28.58	28.70	18,794,298	+0.23(+0.82%)
Oct 04, 2004	28.37	28.78	28.24	28.47	22,848,588	+0.02(+0.06%)
Oct 01, 2004	28.20	28.49	28.15	28.45	19,428,662	+0.33(+1.16%)
Sep 30, 2004	28.02	28.16	27.93	28.13	23,603,054	+0.10(+0.37%)
Sep 29, 2004	28.18	28.98	27.71	28.02	28,042,222	-0.22(-0.78%)
Sep 28, 2004	28.02	28.38	28.01	28.24	22,803,570	+0.33(+1.19%)
Sep 27, 2004	27.73	28.09	27.73	27.91	20,734,502	+0.08(+0.27%)
Sep 24, 2004	27.73	27.95	27.70	27.84	21,840,342	+0.04(+0.15%)
Sep 23, 2004	27.99	28.15	27.75	27.80	29,825,208	-0.64(-2.25%)
Sep 22, 2004	28.63	28.64	28.35	28.44	23,886,214	-0.37(-1.27%)
Sep 21, 2004	28.23	28.88	28.22	28.80	27,817,136	+0.74(+2.65%)
Sep 20, 2004	28.16	28.30	28.01	28.06	20,053,746	-0.09(-0.33%)
Sep 17, 2004	27.81	28.26	27.77	28.15	32,251,492	+0.48(+1.72%)
Sep 16, 2004	27.53	27.70	27.53	27.67	13,202,212	+0.07(+0.25%)
Sep 15, 2004	27.67	27.80	27.56	27.60	19,775,224	-0.02(-0.08%)
Sep 14, 2004	27.72	27.81	27.58	27.63	16,743,271	-0.02(-0.06%)
Sep 13, 2004	27.66	27.75	27.57	27.64	16,309,767	+0.08(+0.27%)
Sep 10, 2004	27.70	27.73	27.42	27.57	15,939,320	-0.06(-0.23%)
Sep 09, 2004	27.48	27.67	27.41	27.63	19,086,222	+0.24(+0.87%)
Sep 08, 2004	27.35	27.49	27.32	27.39	17,590,176	-0.05(-0.17%)
Sep 07, 2004	27.39	27.50	27.15	27.44	25,694,116	+0.05(+0.19%)
Sep 03, 2004	27.34	27.49	27.28	27.39	19,994,812	+0.05(+0.17%)
Sep 02, 2004	27.19	27.35	27.03	27.34	15,628,153	+0.31(+1.16%)
Sep 01, 2004	26.89	27.09	26.79	27.03	19,951,514	+0.20(+0.74%)
Aug 31, 2004	26.33	26.85	26.33	26.83	20,858,384	+0.56(+2.15%)
Aug 30, 2004	26.39	26.59	26.24	26.27	13,886,747	-0.18(-0.68%)
Aug 27, 2004	26.41	26.53	26.39	26.45	12,709,944	+0.11(+0.42%)
Aug 26, 2004	26.19	26.42	26.15	26.34	16,744,130	+0.03(+0.13%)
Aug 25, 2004	26.17	26.30	26.13	26.30	20,022,818	+0.20(+0.76%)
Aug 24, 2004	26.18	26.18	25.90	26.10	17,987,256	-0.08(-0.31%)
Aug 23, 2004	26.45	26.51	26.10	26.18	17,059,594	-0.15(-0.57%)
Aug 20, 2004	26.30	26.57	26.27	26.34	20,081,066	+0.09(+0.35%)
Aug 19, 2004	26.06	26.29	26.05	26.24	20,859,072	+0.16(+0.62%)
Aug 18, 2004	25.84	26.17	25.79	26.08	20,062,338	+0.26(+1.01%)
Aug 17, 2004	26.06	26.17	25.72	25.82	20,950,480	-0.42(-1.62%)
Aug 16, 2004	26.20	26.35	26.11	26.24	18,257,874	+0.10(+0.38%)
Aug 13, 2004	25.93	26.26	25.93	26.14	17,646,706	+0.21(+0.81%)
Aug 12, 2004	26.19	26.44	25.92	25.93	19,096,876	-0.33(-1.26%)
Aug 11, 2004	26.28	26.41	25.90	26.27	25,120,920	-0.09(-0.35%)
Aug 10, 2004	26.49	26.57	26.26	26.36	20,185,706	-0.16(-0.59%)
Aug 09, 2004	26.33	26.80	26.32	26.52	19,223,336	+0.26(+0.98%)
Aug 06, 2004	26.52	26.68	26.19	26.26	18,823,508	-0.41(-1.55%)
Aug 05, 2004	26.92	26.96	26.53	26.67	20,662,852	-0.24(-0.89%)
Aug 04, 2004	27.27	27.27	26.85	26.91	22,999,618	-0.38(-1.39%)
Aug 03, 2004	26.96	27.32	26.95	27.29	22,565,942	+0.37(+1.38%)
Aug 02, 2004	26.94	27.02	26.69	26.92	16,832,790	-0.03(-0.11%)
Jul 30, 2004	26.85	26.97	26.76	26.95	17,845,332	+0.16(+0.59%)
Jul 29, 2004	26.81	26.89	26.63	26.79	23,076,078	+0.13(+0.48%)
Jul 28, 2004	26.34	26.74	25.96	26.66	25,286,040	+0.23(+0.88%)
Jul 27, 2004	26.38	26.45	26.28	26.43	18,563,542	+0.05(+0.18%)
Jul 26, 2004	26.35	26.51	26.25	26.38	17,584,850	+0.01(+0.02%)
Jul 23, 2004	26.35	26.47	26.24	26.38	15,233,308	-0.04(-0.15%)
Jul 22, 2004	26.25	26.57	26.24	26.42	18,956,498	+0.13(+0.49%)
Jul 21, 2004	26.64	27.25	26.29	26.29	19,826,942	-0.42(-1.59%)
Jul 20, 2004	26.62	26.85	26.62	26.71	16,723,512	+0.00(+0.00%)
Jul 19, 2004	26.66	26.82	25.84	26.71	17,075,916	+0.04(+0.15%)
Jul 16, 2004	26.60	26.74	26.47	26.67	19,668,696	+0.30(+1.13%)
Jul 15, 2004	26.41	26.53	26.31	26.38	13,617,159	-0.08(-0.31%)
Jul 14, 2004	26.16	26.48	26.16	26.46	14,812,003	+0.15(+0.55%)
Jul 13, 2004	26.25	26.36	26.10	26.31	14,917,845	-0.13(-0.51%)
Jul 12, 2004	26.34	26.47	26.27	26.45	12,934,343	-0.01(-0.02%)
Jul 09, 2004	26.45	26.51	26.32	26.45	14,621,797	+0.08(+0.29%)
Jul 08, 2004	26.48	26.50	26.31	26.38	18,868,010	-0.03(-0.11%)
Jul 07, 2004	26.25	26.41	26.13	26.41	19,922,990	+0.16(+0.60%)
Jul 06, 2004	26.07	26.25	26.04	26.25	19,514,400	+0.22(+0.85%)
Jul 02, 2004	25.84	26.13	25.80	26.03	13,727,984	+0.08(+0.29%)
Jul 01, 2004	25.92	25.97	25.72	25.95	21,701,682	+0.10(+0.41%)
Jun 30, 2004	25.91	25.97	25.71	25.85	23,510,614	-0.09(-0.36%)
Jun 29, 2004	25.75	26.04	25.74	25.94	18,858,732	+0.11(+0.43%)
Jun 28, 2004	25.90	25.97	25.61	25.83	23,438,448	+0.08(+0.29%)
Jun 25, 2004	26.35	26.35	25.75	25.75	37,183,960	-0.59(-2.25%)
Jun 24, 2004	26.37	26.50	26.34	26.35	17,191,208	-0.11(-0.42%)
Jun 23, 2004	26.14	26.46	26.09	26.46	25,011,642	+0.33(+1.25%)
Jun 22, 2004	25.86	26.18	25.84	26.13	17,982,788	+0.10(+0.38%)
Jun 21, 2004	26.13	26.19	25.99	26.03	16,633,821	-0.15(-0.56%)
Jun 18, 2004	26.06	26.18	25.99	26.18	25,420,920	+0.12(+0.47%)
Jun 17, 2004	26.07	26.13	25.99	26.06	15,512,345	+0.02(+0.09%)
Jun 16, 2004	25.84	26.11	25.75	26.03	20,807,526	+0.38(+1.47%)
Jun 15, 2004	25.61	25.86	25.57	25.65	21,778,658	+0.13(+0.52%)
Jun 14, 2004	25.60	25.65	25.44	25.52	16,085,025	-0.08(-0.30%)
Jun 10, 2004	25.40	25.69	25.39	25.60	15,687,946	+0.31(+1.22%)
Jun 09, 2004	25.23	25.43	25.08	25.29	20,026,256	-0.26(-1.00%)
Jun 08, 2004	25.60	25.75	25.45	25.54	22,075,220	-0.06(-0.25%)
Jun 07, 2004	25.61	25.61	25.39	25.61	18,759,418	+0.37(+1.45%)
Jun 04, 2004	25.32	25.37	25.15	25.24	17,219,044	-0.10(-0.41%)
Jun 03, 2004	25.44	25.58	25.35	25.35	14,872,827	-0.13(-0.53%)
Jun 02, 2004	25.52	25.60	25.44	25.48	23,339,480	+0.05(+0.18%)
Jun 01, 2004	25.32	25.52	25.25	25.43	17,183,304	+0.26(+1.04%)
May 28, 2004	25.08	25.33	25.06	25.17	17,609,592	-0.07(-0.28%)
May 27, 2004	25.40	25.43	25.03	25.24	18,241,550	-0.10(-0.41%)
May 26, 2004	25.48	25.50	25.19	25.35	17,219,388	-0.16(-0.62%)
May 25, 2004	25.03	25.50	25.03	25.50	21,708,554	+0.59(+2.38%)
May 24, 2004	24.83	25.06	24.73	24.91	19,982,270	+0.12(+0.47%)
May 21, 2004	25.01	25.19	24.71	24.79	28,970,226	-0.08(-0.30%)
May 20, 2004	24.77	25.07	24.75	24.87	14,316,815	+0.08(+0.31%)
May 19, 2004	24.91	25.10	24.70	24.79	23,507,006	-0.05(-0.21%)
May 18, 2004	25.06	25.06	24.76	24.85	19,663,370	-0.21(-0.84%)
May 17, 2004	25.20	25.34	25.03	25.06	17,576,946	-0.13(-0.51%)
May 14, 2004	24.91	25.35	24.87	25.18	18,289,832	+0.31(+1.26%)
May 13, 2004	24.82	25.15	24.76	24.87	17,613,716	-0.16(-0.63%)
May 12, 2004	24.60	25.04	24.60	25.03	22,976,594	+0.23(+0.94%)
May 11, 2004	24.62	24.82	24.44	24.79	19,392,408	+0.32(+1.31%)
May 10, 2004	24.81	24.94	24.21	24.47	28,007,686	-0.70(-2.77%)
May 07, 2004	25.32	25.49	25.06	25.17	17,211,656	-0.34(-1.32%)
May 06, 2004	25.55	25.75	25.32	25.51	19,799,108	-0.09(-0.36%)
May 05, 2004	25.25	25.61	25.15	25.60	22,602,196	+0.27(+1.08%)
May 04, 2004	25.40	25.54	25.17	25.33	22,566,458	-0.09(-0.37%)
May 03, 2004	24.97	25.43	24.93	25.42	21,273,848	+0.66(+2.66%)
Apr 30, 2004	24.97	25.29	24.76	24.76	22,657,006	+0.01(+0.02%)
Apr 29, 2004	25.17	25.45	24.73	24.76	23,249,274	-0.34(-1.35%)
Apr 28, 2004	25.42	25.49	25.10	25.10	20,272,818	-0.37(-1.44%)
Apr 27, 2004	25.07	25.59	25.06	25.46	22,960,442	+0.43(+1.72%)
Apr 26, 2004	25.17	25.28	25.01	25.03	16,282,447	+0.02(+0.09%)
Apr 23, 2004	25.17	25.17	24.89	25.01	13,672,314	-0.19(-0.76%)
Apr 22, 2004	24.85	25.35	24.79	25.20	17,600,142	+0.20(+0.81%)
Apr 21, 2004	24.77	25.02	24.68	25.00	18,664,574	-0.20(-0.81%)
Apr 20, 2004	25.45	25.45	24.85	25.20	17,805,984	-0.25(-0.98%)
Apr 19, 2004	25.52	25.53	25.30	25.45	12,217,677	-0.08(-0.30%)
Apr 16, 2004	25.46	25.55	25.35	25.53	17,659,764	+0.10(+0.41%)
Apr 15, 2004	25.20	25.51	24.73	25.42	20,634,674	+0.22(+0.88%)
Apr 14, 2004	24.78	25.20	24.74	25.20	19,844,640	+0.28(+1.12%)
Apr 13, 2004	25.25	25.28	24.91	24.92	21,222,302	-0.17(-0.67%)
Apr 12, 2004	24.85	25.24	24.79	25.09	17,097,222	+0.38(+1.56%)
Apr 08, 2004	24.58	24.99	24.54	24.71	21,035,360	+0.32(+1.31%)
Apr 07, 2004	24.46	24.61	24.37	24.39	17,430,726	-0.17(-0.69%)
Apr 06, 2004	24.48	24.68	24.44	24.55	12,799,807	-0.03(-0.14%)
Apr 05, 2004	24.43	24.64	24.41	24.59	14,860,972	+0.20(+0.81%)
Apr 02, 2004	24.44	24.44	24.21	24.39	19,365,776	+0.23(+0.94%)
Apr 01, 2004	24.39	24.44	24.11	24.16	19,555,294	-0.04(-0.17%)
Mar 31, 2004	24.24	24.43	24.11	24.21	21,701,854	+0.02(+0.10%)
Mar 30, 2004	24.10	24.25	24.01	24.18	17,960,622	+0.27(+1.12%)
Mar 29, 2004	23.79	24.10	23.78	23.91	16,532,275	+0.20(+0.86%)
Mar 26, 2004	23.48	23.94	23.47	23.71	19,493,782	+0.29(+1.22%)
Mar 25, 2004	23.40	23.49	23.29	23.43	21,826,768	+0.09(+0.37%)
Mar 24, 2004	23.69	23.83	23.23	23.34	22,667,144	-0.38(-1.62%)
Mar 23, 2004	23.87	23.98	23.55	23.72	18,738,456	-0.10(-0.44%)
Mar 22, 2004	24.01	24.14	23.76	23.83	21,244,810	-0.33(-1.35%)
Mar 19, 2004	24.57	24.69	24.14	24.15	32,624,860	-0.56(-2.26%)
Mar 18, 2004	24.50	24.76	24.42	24.71	18,138,974	+0.13(+0.52%)
Mar 17, 2004	24.58	24.81	24.54	24.58	15,597,397	+0.10(+0.40%)
Mar 16, 2004	24.41	24.59	24.26	24.48	16,701,003	+0.17(+0.69%)
Mar 15, 2004	24.32	24.61	24.24	24.32	19,967,664	-0.15(-0.59%)
Mar 12, 2004	24.12	24.50	24.07	24.46	19,367,150	+0.40(+1.64%)
Mar 11, 2004	24.62	24.76	23.94	24.07	25,749,270	-0.63(-2.55%)
Mar 10, 2004	25.03	25.26	24.69	24.69	32,075,376	-0.20(-0.82%)
Mar 09, 2004	24.65	25.00	24.63	24.90	24,247,554	+0.13(+0.52%)
Mar 08, 2004	24.73	24.87	24.68	24.77	17,906,500	+0.04(+0.16%)
Mar 05, 2004	24.28	24.77	24.24	24.73	21,974,534	+0.43(+1.77%)
Mar 04, 2004	24.33	24.37	24.26	24.30	14,370,079	-0.09(-0.36%)
Mar 03, 2004	24.46	24.47	24.21	24.39	23,394,634	-0.08(-0.33%)
Mar 02, 2004	24.56	24.67	24.45	24.47	20,423,678	-0.28(-1.13%)
Mar 01, 2004	24.78	24.82	24.62	24.75	27,475,040	+0.20(+0.83%)
Feb 27, 2004	24.71	24.87	24.51	24.54	22,918,518	-0.08(-0.33%)
Feb 26, 2004	24.80	24.88	24.62	24.62	16,035,540	-0.20(-0.80%)
Feb 25, 2004	24.71	24.88	24.61	24.82	17,654,610	+0.20(+0.80%)
Feb 24, 2004	24.73	24.79	24.57	24.62	17,844,644	-0.16(-0.63%)
Feb 23, 2004	24.58	24.85	24.53	24.78	16,465,608	+0.32(+1.31%)
Feb 20, 2004	24.56	24.71	24.39	24.46	19,340,862	+0.05(+0.19%)
Feb 19, 2004	24.39	24.67	24.36	24.41	18,073,682	+0.09(+0.36%)
Feb 18, 2004	24.51	24.61	24.33	24.33	13,346,369	-0.25(-1.02%)
Feb 17, 2004	24.56	24.71	24.52	24.58	14,772,656	+0.19(+0.76%)
Feb 13, 2004	24.38	24.53	24.22	24.39	19,303,232	+0.00(+0.00%)
Feb 12, 2004	24.32	24.44	24.18	24.39	16,883,306	-0.01(-0.02%)
Feb 11, 2004	23.87	24.43	23.85	24.40	25,009,580	+0.48(+2.02%)
Feb 10, 2004	23.62	24.00	23.57	23.91	14,987,260	+0.21(+0.88%)
Feb 09, 2004	23.46	23.80	23.40	23.70	15,198,600	+0.13(+0.54%)
Feb 06, 2004	23.41	23.61	23.34	23.58	17,059,594	+0.08(+0.32%)
Feb 05, 2004	23.56	23.60	23.33	23.50	16,074,028	+0.02(+0.07%)
Feb 04, 2004	23.31	23.58	23.31	23.48	20,801,684	-0.04(-0.15%)
Feb 03, 2004	23.75	23.75	23.50	23.52	17,265,436	-0.16(-0.69%)
Feb 02, 2004	24.01	24.01	23.51	23.68	23,994,634	-0.06(-0.25%)
Jan 30, 2004	23.95	24.01	23.61	23.74	19,041,720	-0.40(-1.64%)
Jan 29, 2004	24.13	24.21	23.96	24.14	28,636,034	+0.38(+1.62%)
Jan 28, 2004	24.09	24.19	23.52	23.75	20,943,952	-0.22(-0.92%)
Jan 27, 2004	24.11	24.31	23.93	23.97	17,846,534	-0.21(-0.87%)
Jan 26, 2004	23.89	24.18	23.79	24.18	16,435,883	+0.30(+1.24%)
Jan 23, 2004	24.07	24.11	23.72	23.89	20,170,070	-0.14(-0.58%)
Jan 22, 2004	24.11	24.15	23.83	24.02	16,190,179	-0.09(-0.36%)
Jan 21, 2004	23.84	24.13	23.75	24.11	19,779,692	+0.32(+1.35%)
Jan 20, 2004	23.57	23.84	23.57	23.79	18,539,488	+0.22(+0.94%)
Jan 16, 2004	23.48	23.57	23.33	23.57	22,861,130	+0.13(+0.55%)
Jan 15, 2004	23.68	23.72	23.41	23.44	17,622,822	-0.23(-0.98%)
Jan 14, 2004	23.62	23.69	23.46	23.68	14,672,656	+0.00(+0.00%)
Jan 13, 2004	23.79	23.85	23.53	23.68	16,091,898	-0.10(-0.44%)
Jan 12, 2004	23.69	23.80	23.58	23.78	17,735,022	+0.33(+1.41%)
Jan 09, 2004	23.54	23.62	23.29	23.45	27,192,738	-0.36(-1.49%)
Jan 08, 2004	23.81	23.81	23.46	23.80	25,100,130	-0.06(-0.24%)
Jan 07, 2004	23.91	24.01	23.59	23.86	23,301,508	-0.17(-0.73%)
Jan 06, 2004	24.16	24.18	23.84	24.04	21,244,638	-0.16(-0.67%)
Jan 05, 2004	23.92	24.23	23.85	24.20	25,202,878	+0.55(+2.34%)

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.