Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	40.87	40.98	40.73	40.92	6,190,519	-0.01(-0.04%)
Feb 25, 2005	39.90	40.97	39.70	40.94	6,048,403	+0.78(+1.95%)
Feb 24, 2005	39.61	40.16	39.43	40.16	5,226,063	+0.91(+2.31%)
Feb 23, 2005	39.31	39.54	39.13	39.25	5,470,938	+0.42(+1.09%)
Feb 22, 2005	38.97	39.12	38.76	38.82	4,469,139	-0.47(-1.19%)
Feb 18, 2005	39.96	39.96	39.12	39.29	6,454,468	-0.66(-1.64%)
Feb 17, 2005	40.35	40.54	39.89	39.95	5,552,742	-0.19(-0.48%)
Feb 16, 2005	40.31	40.42	40.05	40.14	3,717,454	-0.38(-0.94%)
Feb 15, 2005	40.39	40.81	40.21	40.52	4,435,692	+0.29(+0.72%)
Feb 14, 2005	40.21	40.45	39.99	40.23	3,872,331	-0.07(-0.18%)
Feb 11, 2005	40.01	40.42	39.72	40.31	2,960,934	+0.21(+0.52%)
Feb 10, 2005	40.29	40.52	39.93	40.10	4,882,324	-0.19(-0.48%)
Feb 09, 2005	39.83	40.32	39.72	40.29	6,495,034	+0.46(+1.16%)
Feb 08, 2005	39.20	39.92	39.00	39.83	8,154,490	+0.74(+1.90%)
Feb 07, 2005	39.02	39.23	38.94	39.08	5,011,948	-0.06(-0.15%)
Feb 04, 2005	38.67	39.38	38.64	39.14	4,466,184	+0.43(+1.12%)
Feb 03, 2005	39.42	39.42	38.67	38.71	5,640,591	-0.17(-0.44%)
Feb 02, 2005	38.86	39.37	38.28	38.88	8,187,534	+0.89(+2.33%)
Feb 01, 2005	37.67	38.10	37.39	38.00	3,606,233	+0.33(+0.87%)
Jan 31, 2005	37.41	37.69	37.28	37.67	5,231,167	+0.51(+1.36%)
Jan 28, 2005	37.95	37.95	36.88	37.16	4,993,008	-0.78(-2.06%)
Jan 27, 2005	36.88	37.97	36.88	37.95	6,325,113	+0.83(+2.23%)
Jan 26, 2005	36.90	37.48	36.87	37.12	4,742,760	+0.01(+0.04%)
Jan 25, 2005	37.33	37.38	36.87	37.10	3,968,777	+0.15(+0.40%)
Jan 24, 2005	37.47	37.67	36.87	36.95	4,055,686	-0.32(-0.86%)
Jan 21, 2005	37.71	37.95	37.23	37.28	3,483,056	-0.62(-1.63%)
Jan 20, 2005	38.04	38.35	37.88	37.89	3,301,046	-0.38(-0.99%)
Jan 19, 2005	38.41	38.61	38.20	38.27	3,657,948	-0.35(-0.91%)
Jan 18, 2005	37.60	38.69	37.56	38.62	4,751,625	+0.72(+1.91%)
Jan 14, 2005	37.67	37.96	37.30	37.90	4,143,266	+0.21(+0.55%)
Jan 13, 2005	38.64	38.82	37.66	37.69	5,712,186	-0.98(-2.52%)
Jan 12, 2005	37.97	38.68	37.93	38.67	5,542,399	+0.83(+2.20%)
Jan 11, 2005	37.99	38.04	37.68	37.83	2,745,745	-0.12(-0.31%)
Jan 10, 2005	37.32	38.21	37.30	37.95	3,865,615	+0.50(+1.33%)
Jan 07, 2005	37.60	37.86	37.30	37.45	2,628,881	-0.13(-0.34%)
Jan 06, 2005	37.73	38.06	37.48	37.58	4,132,788	-0.25(-0.65%)
Jan 05, 2005	37.22	38.06	36.89	37.83	7,168,542	+0.62(+1.66%)
Jan 04, 2005	38.08	38.08	37.13	37.21	6,256,741	-0.74(-1.94%)
Jan 03, 2005	38.60	38.90	37.91	37.95	5,037,067	-0.60(-1.55%)
Dec 31, 2004	38.54	38.78	38.48	38.54	2,250,890	-0.10(-0.25%)
Dec 30, 2004	38.90	39.08	38.43	38.64	3,481,579	-0.13(-0.33%)
Dec 29, 2004	39.20	39.20	38.54	38.76	5,408,611	-0.88(-2.22%)
Dec 28, 2004	39.43	39.86	39.43	39.64	1,338,686	+0.07(+0.19%)
Dec 27, 2004	39.75	39.94	39.39	39.57	1,971,224	-0.28(-0.71%)
Dec 23, 2004	40.01	40.09	39.69	39.85	1,492,220	-0.28(-0.70%)
Dec 22, 2004	39.95	40.42	39.92	40.13	2,685,298	+0.36(+0.92%)
Dec 21, 2004	39.65	39.96	39.25	39.77	3,595,084	+0.15(+0.38%)
Dec 20, 2004	39.53	40.02	39.52	39.62	3,154,094	+0.09(+0.23%)
Dec 17, 2004	38.71	39.75	38.70	39.53	7,128,110	+0.76(+1.96%)
Dec 16, 2004	39.01	39.08	38.56	38.77	4,718,447	-0.24(-0.61%)
Dec 15, 2004	39.29	39.29	38.93	39.01	4,833,295	-0.18(-0.46%)
Dec 14, 2004	39.40	39.47	39.08	39.19	4,166,235	-0.02(-0.06%)
Dec 13, 2004	40.48	40.48	38.91	39.21	3,924,853	+0.19(+0.48%)
Dec 10, 2004	39.18	39.45	38.96	39.02	5,517,549	-0.27(-0.68%)
Dec 09, 2004	39.22	39.45	38.86	39.29	5,839,258	-0.01(-0.04%)
Dec 08, 2004	40.16	40.19	39.02	39.31	5,754,499	-0.71(-1.77%)
Dec 07, 2004	40.76	40.95	39.99	40.01	3,677,828	-0.74(-1.83%)
Dec 06, 2004	41.14	41.14	40.59	40.76	3,053,081	-0.38(-0.92%)
Dec 03, 2004	40.89	41.16	40.65	41.14	4,511,586	+0.30(+0.73%)
Dec 02, 2004	40.57	40.87	40.42	40.84	3,268,808	+0.12(+0.29%)
Dec 01, 2004	39.90	40.72	39.88	40.72	3,997,657	+0.84(+2.11%)
Nov 30, 2004	39.79	40.23	39.78	39.88	3,298,359	-0.04(-0.09%)
Nov 29, 2004	40.22	40.48	39.66	39.92	3,582,189	-0.30(-0.74%)
Nov 26, 2004	40.30	40.38	40.13	40.22	1,955,911	-0.07(-0.18%)
Nov 24, 2004	40.45	40.57	40.02	40.29	4,340,321	-0.16(-0.39%)
Nov 23, 2004	40.17	40.45	39.76	40.45	4,336,694	+0.27(+0.67%)
Nov 22, 2004	40.02	40.18	39.64	40.18	4,079,327	+0.15(+0.37%)
Nov 19, 2004	40.83	40.83	40.03	40.03	3,915,853	-0.80(-1.97%)
Nov 18, 2004	41.06	41.30	40.68	40.83	4,116,938	+0.07(+0.18%)
Nov 17, 2004	40.42	41.11	40.38	40.76	5,725,484	+0.56(+1.39%)
Nov 16, 2004	40.20	40.32	39.99	40.20	3,696,902	-0.02(-0.06%)
Nov 15, 2004	40.09	40.37	39.91	40.22	5,080,588	+0.07(+0.19%)
Nov 12, 2004	40.35	40.49	39.84	40.15	3,566,070	-0.28(-0.68%)
Nov 11, 2004	39.76	40.44	39.76	40.42	5,521,578	+0.67(+1.69%)
Nov 10, 2004	39.32	39.79	39.26	39.75	5,484,236	+0.66(+1.69%)
Nov 09, 2004	38.60	39.37	38.41	39.09	5,497,534	+0.33(+0.84%)
Nov 08, 2004	38.08	39.07	38.01	38.76	5,407,536	+0.68(+1.80%)
Nov 05, 2004	37.82	38.24	37.53	38.08	5,883,317	+0.42(+1.11%)
Nov 04, 2004	37.86	37.91	37.35	37.66	6,549,302	-0.42(-1.09%)
Nov 03, 2004	37.97	38.79	37.92	38.08	7,322,210	+0.95(+2.55%)
Nov 02, 2004	37.26	37.63	36.97	37.13	3,770,378	-0.05(-0.14%)
Nov 01, 2004	37.30	37.35	36.96	37.19	3,393,730	+0.04(+0.10%)
Oct 29, 2004	37.20	37.39	37.07	37.15	3,653,918	+0.02(+0.06%)
Oct 28, 2004	37.30	37.56	36.88	37.13	5,559,055	-0.17(-0.46%)
Oct 27, 2004	37.97	38.15	37.07	37.30	7,301,524	+0.09(+0.24%)
Oct 26, 2004	36.34	37.35	36.22	37.21	5,211,824	+0.73(+2.00%)
Oct 25, 2004	36.52	36.72	35.81	36.48	5,402,700	-0.38(-1.03%)
Oct 22, 2004	36.85	37.30	36.53	36.86	3,299,568	-0.04(-0.10%)
Oct 21, 2004	36.44	37.21	36.34	36.90	4,975,546	+0.45(+1.23%)
Oct 20, 2004	36.70	36.89	35.96	36.45	4,354,963	-0.19(-0.51%)
Oct 19, 2004	36.55	37.22	36.37	36.63	4,279,606	-0.28(-0.77%)
Oct 18, 2004	36.89	37.10	36.66	36.92	4,136,012	-0.45(-1.20%)
Oct 15, 2004	37.60	38.18	37.36	37.36	4,658,001	-0.04(-0.12%)
Oct 14, 2004	37.33	37.97	37.33	37.41	4,095,043	+0.01(+0.04%)
Oct 13, 2004	37.75	38.03	37.16	37.39	3,052,275	-0.13(-0.34%)
Oct 12, 2004	37.42	37.64	37.08	37.52	3,370,626	+0.10(+0.28%)
Oct 11, 2004	37.30	37.59	37.20	37.42	3,003,515	+0.12(+0.32%)
Oct 08, 2004	38.06	38.15	37.14	37.30	5,308,673	-0.91(-2.38%)
Oct 07, 2004	39.08	39.08	38.21	38.21	2,684,895	-0.77(-1.99%)
Oct 06, 2004	38.33	38.98	38.07	38.98	3,338,925	+0.65(+1.69%)
Oct 05, 2004	38.71	38.76	38.19	38.33	4,570,018	-0.62(-1.59%)
Oct 04, 2004	39.12	39.36	37.88	38.95	6,491,811	-0.12(-0.30%)
Oct 01, 2004	38.43	39.08	38.28	39.07	4,546,511	+0.64(+1.67%)
Sep 30, 2004	37.86	38.70	37.68	38.43	5,166,154	+0.45(+1.20%)
Sep 29, 2004	38.28	38.28	37.60	37.98	8,049,851	-0.98(-2.50%)
Sep 28, 2004	39.09	39.25	38.53	38.95	4,715,761	-0.14(-0.36%)
Sep 27, 2004	39.38	39.46	38.94	39.09	2,810,758	-0.47(-1.19%)
Sep 24, 2004	39.44	39.75	39.30	39.56	3,691,664	+0.10(+0.26%)
Sep 23, 2004	39.61	39.64	39.14	39.46	5,375,567	-0.51(-1.27%)
Sep 22, 2004	40.42	40.53	39.76	39.96	3,803,154	-0.76(-1.86%)
Sep 21, 2004	40.73	40.98	40.59	40.72	3,535,040	-0.03(-0.07%)
Sep 20, 2004	40.76	41.09	40.51	40.75	3,301,717	-0.31(-0.74%)
Sep 17, 2004	40.74	41.12	40.62	41.06	4,457,587	+0.47(+1.16%)
Sep 16, 2004	40.05	40.63	39.96	40.59	3,219,241	+0.64(+1.60%)
Sep 15, 2004	40.24	40.39	39.70	39.95	2,295,755	-0.19(-0.48%)
Sep 14, 2004	40.42	40.57	39.99	40.14	2,604,300	-0.27(-0.66%)
Sep 13, 2004	40.31	40.84	40.06	40.41	4,014,716	+0.10(+0.24%)
Sep 10, 2004	39.34	40.35	39.20	40.31	4,201,832	+0.66(+1.67%)
Sep 09, 2004	40.18	40.33	39.63	39.65	3,454,848	-0.59(-1.46%)
Sep 08, 2004	39.91	40.44	39.90	40.24	4,076,103	+0.06(+0.15%)
Sep 07, 2004	39.75	40.21	39.75	40.18	3,983,821	+0.65(+1.64%)
Sep 03, 2004	39.96	40.16	39.53	39.53	3,879,988	-0.39(-0.97%)
Sep 02, 2004	39.00	39.97	38.98	39.92	3,887,376	+0.92(+2.35%)
Sep 01, 2004	38.79	39.14	38.67	39.00	3,056,036	+0.13(+0.33%)
Aug 31, 2004	38.64	38.88	38.48	38.88	3,017,485	+0.26(+0.67%)
Aug 30, 2004	38.70	39.09	38.57	38.62	2,169,354	-0.09(-0.23%)
Aug 27, 2004	38.81	39.16	38.62	38.70	1,957,120	-0.06(-0.15%)
Aug 26, 2004	39.09	39.20	38.66	38.76	4,518,168	-0.32(-0.82%)
Aug 25, 2004	38.38	39.32	38.08	39.08	9,830,065	+1.18(+3.12%)
Aug 24, 2004	37.77	37.97	37.51	37.90	2,302,068	+0.19(+0.51%)
Aug 23, 2004	37.78	37.79	37.48	37.71	2,837,892	+0.14(+0.38%)
Aug 20, 2004	37.22	37.64	37.20	37.57	4,607,360	+0.16(+0.42%)
Aug 19, 2004	37.77	37.84	37.19	37.41	2,955,023	-0.36(-0.97%)
Aug 18, 2004	37.44	37.78	37.17	37.77	2,694,701	+0.32(+0.85%)
Aug 17, 2004	38.12	38.21	37.36	37.45	4,845,385	-0.48(-1.26%)
Aug 16, 2004	37.01	38.02	36.95	37.93	5,757,722	+0.92(+2.47%)
Aug 13, 2004	37.00	37.07	36.63	37.01	2,991,023	+0.29(+0.79%)
Aug 12, 2004	36.81	37.04	36.21	36.72	4,013,104	-0.26(-0.70%)
Aug 11, 2004	36.66	37.07	36.13	36.98	4,019,283	+0.05(+0.14%)
Aug 10, 2004	36.11	36.93	36.11	36.93	4,758,610	+0.63(+1.74%)
Aug 09, 2004	36.33	36.43	36.08	36.30	3,200,839	+0.32(+0.89%)
Aug 06, 2004	37.20	37.20	35.94	35.98	4,925,711	-1.25(-3.36%)
Aug 05, 2004	37.97	38.10	37.22	37.23	3,844,795	-0.74(-1.94%)
Aug 04, 2004	37.67	38.00	37.45	37.97	4,801,326	+0.18(+0.47%)
Aug 03, 2004	37.92	38.31	37.68	37.79	4,671,433	-0.11(-0.29%)
Aug 02, 2004	37.37	38.00	37.34	37.90	3,246,912	+0.12(+0.32%)
Jul 30, 2004	37.15	38.15	37.03	37.78	6,507,124	+0.80(+2.15%)
Jul 29, 2004	36.78	37.19	36.63	36.98	3,876,227	+0.50(+1.37%)
Jul 28, 2004	36.28	37.05	36.11	36.49	5,631,725	+0.59(+1.64%)
Jul 27, 2004	35.25	35.99	35.07	35.90	4,001,955	+0.91(+2.60%)
Jul 26, 2004	35.06	35.30	34.91	34.99	3,006,873	-0.04(-0.13%)
Jul 23, 2004	35.22	35.27	34.70	35.03	3,902,823	-0.18(-0.51%)
Jul 22, 2004	35.53	35.76	34.54	35.21	8,744,582	-0.31(-0.88%)
Jul 21, 2004	36.26	36.55	35.53	35.53	4,294,651	-0.77(-2.13%)
Jul 20, 2004	36.24	36.37	35.96	36.30	3,250,405	+0.07(+0.18%)
Jul 19, 2004	36.74	36.87	36.09	36.23	3,554,115	-0.34(-0.94%)
Jul 16, 2004	36.93	36.93	36.48	36.58	2,943,203	-0.01(-0.02%)
Jul 15, 2004	36.55	36.83	35.99	36.58	4,746,521	-0.13(-0.36%)
Jul 14, 2004	37.42	37.71	36.59	36.72	3,776,692	-0.70(-1.87%)
Jul 13, 2004	37.37	37.50	37.16	37.42	2,756,356	+0.04(+0.12%)
Jul 12, 2004	37.19	37.45	37.04	37.37	3,959,106	+0.12(+0.32%)
Jul 09, 2004	37.18	37.41	37.13	37.25	3,160,810	+0.05(+0.14%)
Jul 08, 2004	36.77	37.42	36.34	37.20	4,750,014	+0.43(+1.17%)
Jul 07, 2004	36.89	37.10	36.58	36.77	3,871,660	+0.06(+0.16%)
Jul 06, 2004	37.15	37.30	36.53	36.71	5,378,656	-0.16(-0.42%)
Jul 02, 2004	36.87	36.99	36.36	36.87	3,788,915	-0.28(-0.76%)
Jul 01, 2004	37.30	37.62	36.90	37.15	4,824,564	-0.89(-2.33%)
Jun 30, 2004	37.60	38.14	37.54	38.03	3,616,039	+0.43(+1.15%)
Jun 29, 2004	37.22	37.74	37.09	37.60	4,201,026	+0.22(+0.60%)
Jun 28, 2004	38.19	38.33	37.30	37.38	3,984,627	-0.81(-2.12%)
Jun 25, 2004	37.54	38.23	37.52	38.19	5,976,404	+0.71(+1.89%)
Jun 24, 2004	37.42	37.80	37.30	37.48	3,308,836	-0.24(-0.63%)
Jun 23, 2004	36.85	37.78	36.78	37.72	4,780,774	+0.74(+2.01%)
Jun 22, 2004	36.74	37.07	36.72	36.98	3,547,130	+0.13(+0.34%)
Jun 21, 2004	36.96	37.16	36.83	36.85	3,151,407	-0.22(-0.60%)
Jun 18, 2004	36.72	37.19	36.66	37.07	5,462,475	+0.25(+0.67%)
Jun 17, 2004	36.91	36.99	36.73	36.83	4,755,655	-0.32(-0.86%)
Jun 16, 2004	36.83	37.22	36.71	37.15	4,526,899	+0.48(+1.32%)
Jun 15, 2004	37.15	37.15	36.40	36.66	9,418,626	+0.31(+0.86%)
Jun 14, 2004	36.11	36.46	36.01	36.35	5,409,685	+0.06(+0.16%)
Jun 10, 2004	36.20	36.35	36.06	36.29	3,401,790	+0.07(+0.18%)
Jun 09, 2004	35.80	36.34	35.77	36.23	4,487,004	+0.42(+1.19%)
Jun 08, 2004	35.73	35.83	35.45	35.80	4,922,219	-0.03(-0.08%)
Jun 07, 2004	35.36	36.03	35.34	35.83	7,751,648	+0.92(+2.62%)
Jun 04, 2004	34.47	35.01	34.39	34.92	3,805,034	+0.60(+1.74%)
Jun 03, 2004	34.58	34.73	34.32	34.32	3,174,242	-0.48(-1.39%)
Jun 02, 2004	35.15	35.15	34.17	34.80	5,528,026	+0.65(+1.90%)
Jun 01, 2004	34.17	34.47	33.88	34.16	5,656,844	+0.06(+0.17%)
May 28, 2004	34.25	34.62	33.84	34.10	7,150,945	-0.30(-0.87%)
May 27, 2004	33.50	34.71	33.43	34.39	8,988,382	+1.07(+3.22%)
May 26, 2004	33.02	33.49	32.85	33.32	4,611,255	+0.04(+0.13%)
May 25, 2004	33.17	33.44	32.94	33.28	5,359,448	+0.10(+0.31%)
May 24, 2004	32.92	33.20	32.77	33.17	5,109,200	+0.86(+2.67%)
May 21, 2004	32.12	32.35	32.01	32.31	3,348,731	+0.36(+1.12%)
May 20, 2004	32.12	32.18	31.83	31.95	3,064,230	-0.34(-1.06%)
May 19, 2004	32.09	32.84	32.04	32.29	4,052,327	+0.27(+0.84%)
May 18, 2004	31.89	32.16	31.79	32.03	1,984,254	+0.22(+0.68%)
May 17, 2004	31.79	32.47	31.63	31.81	3,297,016	-0.53(-1.63%)
May 14, 2004	32.09	32.45	31.97	32.34	3,640,217	-0.13(-0.41%)
May 13, 2004	32.48	32.64	32.15	32.47	2,697,656	+0.03(+0.09%)
May 12, 2004	32.16	32.44	31.79	32.44	3,711,813	+0.30(+0.93%)
May 11, 2004	31.64	32.28	31.57	32.15	4,462,289	+0.44(+1.39%)
May 10, 2004	32.01	32.22	31.48	31.71	4,925,577	-0.60(-1.87%)
May 07, 2004	32.46	32.79	32.24	32.31	3,040,992	-0.39(-1.21%)
May 06, 2004	32.52	32.98	32.38	32.70	4,568,943	+0.13(+0.39%)
May 05, 2004	32.11	32.82	32.01	32.58	3,383,790	+0.36(+1.11%)
May 04, 2004	32.44	32.50	32.02	32.22	4,329,575	-0.22(-0.69%)
May 03, 2004	32.20	32.76	32.16	32.44	3,770,378	+0.66(+2.08%)
Apr 30, 2004	32.20	32.22	31.71	31.78	3,594,144	-0.42(-1.29%)
Apr 29, 2004	32.78	32.87	32.06	32.20	3,338,522	-0.58(-1.77%)
Apr 28, 2004	32.79	33.43	32.42	32.78	8,124,133	+0.36(+1.10%)
Apr 27, 2004	32.19	32.76	32.19	32.42	3,884,958	+0.23(+0.72%)
Apr 26, 2004	32.12	32.38	31.96	32.19	4,447,647	+0.59(+1.86%)
Apr 23, 2004	31.39	31.83	31.17	31.60	2,989,545	+0.13(+0.43%)
Apr 22, 2004	31.04	31.74	30.78	31.47	4,813,146	+1.06(+3.48%)
Apr 21, 2004	30.14	30.69	30.01	30.41	2,871,204	+0.22(+0.74%)
Apr 20, 2004	30.87	31.04	30.19	30.19	3,078,871	-0.70(-2.27%)
Apr 19, 2004	30.99	31.05	30.81	30.89	1,763,423	-0.01(-0.02%)
Apr 16, 2004	31.29	31.45	30.82	30.90	3,526,175	-0.02(-0.07%)
Apr 15, 2004	31.16	31.29	30.60	30.92	2,036,641	-0.03(-0.10%)
Apr 14, 2004	31.07	31.19	30.84	30.95	2,238,935	-0.16(-0.50%)
Apr 13, 2004	31.39	31.71	31.03	31.10	3,473,654	-0.28(-0.88%)
Apr 12, 2004	31.04	31.41	30.97	31.38	2,157,534	+0.60(+1.93%)
Apr 08, 2004	31.23	31.44	30.67	30.78	2,890,682	-0.31(-0.98%)
Apr 07, 2004	31.39	31.54	30.90	31.09	3,821,959	-0.45(-1.42%)
Apr 06, 2004	31.53	31.57	31.35	31.54	2,585,763	-0.13(-0.42%)
Apr 05, 2004	31.16	31.70	31.16	31.67	3,212,794	+0.52(+1.67%)
Apr 02, 2004	30.60	31.30	30.56	31.15	4,396,738	+0.80(+2.62%)
Apr 01, 2004	30.57	30.72	30.23	30.35	3,110,841	-0.22(-0.73%)
Mar 31, 2004	30.15	30.78	30.02	30.57	4,589,226	+0.55(+1.83%)
Mar 30, 2004	29.63	30.10	29.56	30.02	3,314,210	+0.30(+1.00%)
Mar 29, 2004	29.63	29.79	29.48	29.73	2,865,831	+0.43(+1.47%)
Mar 26, 2004	29.42	29.61	29.11	29.29	4,824,833	-0.28(-0.93%)
Mar 25, 2004	29.22	29.70	29.11	29.57	2,720,491	+0.51(+1.77%)
Mar 24, 2004	28.83	29.23	28.54	29.06	4,541,675	-0.06(-0.20%)
Mar 23, 2004	28.98	29.70	28.98	29.12	4,695,880	+0.32(+1.11%)
Mar 22, 2004	28.61	28.96	28.32	28.80	6,012,135	-0.56(-1.90%)
Mar 19, 2004	29.57	29.82	29.31	29.35	3,670,306	-0.22(-0.73%)
Mar 18, 2004	29.59	29.73	29.26	29.57	3,160,407	-0.06(-0.20%)
Mar 17, 2004	29.44	29.70	29.39	29.63	3,468,012	+0.29(+0.99%)
Mar 16, 2004	29.02	29.47	29.02	29.34	4,874,667	-0.28(-0.93%)
Mar 15, 2004	29.74	30.12	29.35	29.61	4,182,892	-0.39(-1.29%)
Mar 12, 2004	29.84	30.07	28.94	30.00	6,177,758	+0.11(+0.37%)
Mar 11, 2004	30.52	30.61	29.83	29.89	4,182,086	-0.72(-2.36%)
Mar 10, 2004	31.08	31.08	30.32	30.61	5,031,559	-0.42(-1.34%)
Mar 09, 2004	31.42	31.79	30.83	31.03	4,784,401	-0.55(-1.74%)
Mar 08, 2004	31.80	31.90	31.57	31.58	3,429,058	-0.22(-0.70%)
Mar 05, 2004	31.68	31.94	31.37	31.80	4,249,652	+0.07(+0.21%)
Mar 04, 2004	31.91	32.01	31.43	31.74	3,255,241	-0.32(-1.00%)
Mar 03, 2004	32.06	32.31	31.98	32.06	3,812,691	-0.20(-0.62%)
Mar 02, 2004	32.42	32.65	32.00	32.26	3,819,139	-0.33(-1.01%)

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.