Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	33.53	33.77	33.45	33.56	2,334,352	+0.12(+0.35%)
Mar 30, 2005	32.38	33.64	32.35	33.44	2,711,224	+1.19(+3.69%)
Mar 29, 2005	32.20	32.72	32.18	32.25	1,858,144	+0.11(+0.33%)
Mar 28, 2005	31.60	32.80	31.42	32.14	5,869,181	-1.68(-4.97%)
Mar 24, 2005	33.81	34.12	33.72	33.82	1,271,800	-0.09(-0.26%)
Mar 23, 2005	33.30	34.12	33.20	33.91	1,551,135	+0.67(+2.01%)
Mar 22, 2005	32.93	33.64	32.86	33.24	1,836,545	+0.22(+0.67%)
Mar 21, 2005	33.19	33.26	32.87	33.02	1,257,063	+0.08(+0.24%)
Mar 18, 2005	33.10	33.16	32.71	32.94	1,473,961	-0.15(-0.46%)
Mar 17, 2005	32.88	33.16	32.59	33.09	888,291	+0.36(+1.09%)
Mar 16, 2005	32.80	32.93	32.37	32.74	1,474,298	-0.12(-0.35%)
Mar 15, 2005	33.72	33.72	32.85	32.85	1,247,725	-0.92(-2.71%)
Mar 14, 2005	33.47	33.82	33.33	33.77	1,029,365	+0.35(+1.04%)
Mar 11, 2005	33.56	33.83	33.42	33.42	2,227,703	-0.20(-0.61%)
Mar 10, 2005	33.78	34.02	33.56	33.63	1,441,561	-0.12(-0.34%)
Mar 09, 2005	34.00	34.17	33.73	33.74	2,064,580	-0.26(-0.76%)
Mar 08, 2005	34.00	34.15	33.52	34.00	2,059,855	-0.14(-0.42%)
Mar 07, 2005	33.87	34.28	33.73	34.14	1,310,162	+0.19(+0.55%)
Mar 04, 2005	33.27	34.04	33.20	33.96	2,184,616	+0.91(+2.74%)
Mar 03, 2005	33.08	33.33	32.63	33.05	3,010,471	-0.06(-0.19%)
Mar 02, 2005	33.69	33.79	32.99	33.11	2,019,355	-0.58(-1.72%)
Mar 01, 2005	33.16	33.83	33.07	33.69	2,197,441	+0.50(+1.50%)
Feb 28, 2005	33.40	33.53	32.96	33.19	1,770,170	-0.40(-1.19%)
Feb 25, 2005	33.16	33.63	33.07	33.59	1,510,410	+0.38(+1.15%)
Feb 24, 2005	32.84	33.21	32.68	33.21	1,624,484	+0.35(+1.06%)
Feb 23, 2005	32.36	32.86	32.32	32.86	1,312,750	+0.50(+1.54%)
Feb 22, 2005	32.44	33.11	32.36	32.36	2,063,680	-0.32(-0.98%)
Feb 18, 2005	32.63	32.86	32.58	32.68	1,334,462	+0.05(+0.16%)
Feb 17, 2005	32.38	32.81	32.38	32.63	1,811,795	+0.12(+0.36%)
Feb 16, 2005	31.91	32.65	31.86	32.52	1,599,284	+0.42(+1.30%)
Feb 15, 2005	32.26	32.38	31.88	32.10	1,766,458	-0.25(-0.77%)
Feb 14, 2005	32.18	32.52	32.13	32.35	992,915	+0.04(+0.14%)
Feb 11, 2005	32.00	32.45	31.86	32.30	1,663,184	+0.20(+0.61%)
Feb 10, 2005	32.21	32.36	31.91	32.11	1,091,914	-0.14(-0.44%)
Feb 09, 2005	32.68	32.85	32.17	32.25	2,323,327	-0.56(-1.71%)
Feb 08, 2005	32.22	32.81	32.13	32.81	2,635,962	+0.47(+1.46%)
Feb 07, 2005	32.10	32.48	31.82	32.34	1,467,323	+0.07(+0.22%)
Feb 04, 2005	31.78	32.65	31.56	32.27	3,437,179	-0.27(-0.82%)
Feb 03, 2005	31.93	32.60	31.82	32.53	3,929,025	+0.60(+1.89%)
Feb 02, 2005	31.66	32.00	31.51	31.93	2,352,015	+0.35(+1.10%)
Feb 01, 2005	30.66	31.76	30.66	31.58	4,739,130	+0.92(+3.02%)
Jan 31, 2005	29.81	30.84	29.64	30.66	3,948,599	+0.84(+2.83%)
Jan 28, 2005	28.80	30.22	28.80	29.81	8,432,920	+2.84(+10.55%)
Jan 27, 2005	26.83	27.29	26.78	26.97	1,372,149	-0.05(-0.20%)
Jan 26, 2005	27.07	27.32	26.92	27.02	1,113,401	+0.12(+0.46%)
Jan 25, 2005	27.51	27.69	26.82	26.90	1,909,669	-0.52(-1.91%)
Jan 24, 2005	27.39	27.70	27.39	27.42	1,468,673	+0.00(+0.00%)
Jan 21, 2005	27.50	27.71	27.36	27.42	1,032,515	-0.13(-0.48%)
Jan 20, 2005	26.99	27.84	26.99	27.56	2,550,350	+0.57(+2.11%)
Jan 19, 2005	27.64	27.73	26.92	26.99	2,389,139	-0.79(-2.85%)
Jan 18, 2005	27.56	27.88	27.42	27.78	881,991	+0.21(+0.77%)
Jan 14, 2005	28.04	28.20	27.48	27.56	1,644,959	-0.46(-1.65%)
Jan 13, 2005	28.43	28.66	28.03	28.03	3,277,656	+0.26(+0.93%)
Jan 12, 2005	27.64	27.87	27.41	27.77	1,669,484	+0.01(+0.03%)
Jan 11, 2005	27.73	27.96	27.56	27.76	1,522,448	-0.06(-0.22%)
Jan 10, 2005	27.25	27.82	27.11	27.82	3,127,695	+0.37(+1.36%)
Jan 07, 2005	27.62	27.63	27.19	27.45	1,762,633	-0.26(-0.93%)
Jan 06, 2005	27.17	27.91	27.17	27.71	1,652,046	+0.45(+1.66%)
Jan 05, 2005	27.17	27.46	27.02	27.25	1,517,723	-0.01(-0.03%)
Jan 04, 2005	27.62	27.78	26.96	27.26	3,862,313	-0.36(-1.29%)
Jan 03, 2005	27.92	27.98	27.56	27.62	1,926,431	-0.35(-1.24%)
Dec 31, 2004	28.09	28.16	27.81	27.96	1,097,539	-0.14(-0.51%)
Dec 30, 2004	27.84	28.20	27.83	28.11	1,430,986	+0.20(+0.70%)
Dec 29, 2004	27.78	27.95	27.57	27.91	1,008,102	+0.13(+0.48%)
Dec 28, 2004	27.42	27.80	27.29	27.78	1,506,698	+0.30(+1.10%)
Dec 27, 2004	27.29	27.68	26.95	27.48	2,268,428	+0.32(+1.18%)
Dec 23, 2004	27.20	27.50	26.84	27.16	3,932,400	-0.40(-1.45%)
Dec 22, 2004	28.11	28.11	27.11	27.56	5,932,518	-1.38(-4.76%)
Dec 21, 2004	28.67	29.08	28.62	28.93	1,855,107	+0.37(+1.31%)
Dec 20, 2004	28.40	28.70	28.33	28.56	1,091,802	+0.20(+0.72%)
Dec 17, 2004	28.36	28.45	27.74	28.36	2,597,825	-0.44(-1.51%)
Dec 16, 2004	28.90	29.04	28.68	28.79	1,087,752	-0.11(-0.37%)
Dec 15, 2004	28.86	28.96	28.50	28.90	1,867,482	+0.04(+0.15%)
Dec 14, 2004	28.71	28.91	28.62	28.85	1,097,427	-0.01(-0.03%)
Dec 13, 2004	28.41	28.86	28.09	28.86	2,891,897	+0.42(+1.47%)
Dec 10, 2004	28.78	29.06	28.13	28.44	1,079,089	+0.18(+0.63%)
Dec 09, 2004	28.35	28.40	27.96	28.27	1,540,897	-0.07(-0.25%)
Dec 08, 2004	27.82	28.39	27.78	28.34	1,939,819	+0.75(+2.71%)
Dec 07, 2004	27.69	27.73	27.55	27.59	1,752,283	-0.11(-0.38%)
Dec 06, 2004	26.81	27.95	26.76	27.70	2,312,978	+0.75(+2.77%)
Dec 03, 2004	27.02	27.24	26.76	26.95	1,070,652	-0.07(-0.26%)
Dec 02, 2004	26.56	27.14	26.44	27.02	1,828,107	+0.46(+1.74%)
Dec 01, 2004	26.36	26.69	26.33	26.56	1,231,750	+0.29(+1.12%)
Nov 30, 2004	25.78	26.30	25.78	26.27	1,344,699	+0.31(+1.20%)
Nov 29, 2004	25.88	26.19	25.88	25.96	1,158,514	+0.03(+0.10%)
Nov 26, 2004	25.86	26.09	25.86	25.93	328,946	+0.16(+0.62%)
Nov 24, 2004	25.91	25.99	25.69	25.77	908,991	+0.04(+0.14%)
Nov 23, 2004	25.66	26.12	25.60	25.73	2,017,443	+0.07(+0.28%)
Nov 22, 2004	25.28	25.66	25.16	25.66	1,400,724	+0.38(+1.51%)
Nov 19, 2004	25.65	25.71	25.24	25.28	1,197,776	-0.39(-1.52%)
Nov 18, 2004	25.99	26.09	25.64	25.67	1,405,674	-0.17(-0.65%)
Nov 17, 2004	26.11	26.41	25.78	25.84	1,846,669	-0.29(-1.12%)
Nov 16, 2004	26.32	26.36	26.07	26.13	1,348,749	-0.33(-1.24%)
Nov 15, 2004	26.36	26.53	25.98	26.46	1,474,411	+0.15(+0.57%)
Nov 12, 2004	26.30	26.31	25.71	26.31	1,189,338	-0.09(-0.34%)
Nov 11, 2004	26.44	26.63	26.16	26.40	1,885,257	+0.16(+0.61%)
Nov 10, 2004	25.96	26.31	25.79	26.24	2,696,486	+0.51(+1.97%)
Nov 09, 2004	25.24	25.87	25.23	25.73	1,554,285	+0.41(+1.61%)
Nov 08, 2004	25.10	25.48	25.03	25.32	1,509,173	+0.45(+1.82%)
Nov 05, 2004	24.92	25.08	24.67	24.87	2,011,143	+0.18(+0.72%)
Nov 04, 2004	24.48	24.69	24.03	24.69	1,293,512	+0.21(+0.87%)
Nov 03, 2004	24.36	24.84	24.28	24.48	2,463,951	+0.47(+1.96%)
Nov 02, 2004	24.00	24.38	23.91	24.01	2,089,667	+0.26(+1.09%)
Nov 01, 2004	23.78	23.98	23.66	23.75	1,475,311	+0.05(+0.22%)
Oct 29, 2004	23.87	23.96	23.49	23.70	1,907,306	-0.17(-0.71%)
Oct 28, 2004	23.92	24.06	23.56	23.87	2,088,655	-0.08(-0.33%)
Oct 27, 2004	22.89	24.46	22.89	23.95	6,352,252	+1.39(+6.15%)
Oct 26, 2004	22.00	22.62	21.92	22.56	2,362,477	+0.52(+2.34%)
Oct 25, 2004	23.11	23.11	21.85	22.04	1,717,183	-0.16(-0.72%)
Oct 22, 2004	21.68	23.78	21.61	22.20	7,876,162	+1.78(+8.70%)
Oct 21, 2004	21.03	21.04	20.10	20.43	5,625,846	-0.60(-2.87%)
Oct 20, 2004	21.35	21.43	20.91	21.03	2,785,248	-0.32(-1.50%)
Oct 19, 2004	21.78	21.92	21.34	21.35	1,700,533	-0.50(-2.28%)
Oct 18, 2004	21.73	22.00	21.51	21.85	1,823,495	+0.21(+0.99%)
Oct 15, 2004	21.86	21.87	21.49	21.64	1,696,821	-0.05(-0.25%)
Oct 14, 2004	21.96	22.08	21.64	21.69	1,385,536	-0.36(-1.61%)
Oct 13, 2004	22.22	22.27	21.92	22.04	1,691,983	-0.09(-0.40%)
Oct 12, 2004	21.96	22.18	21.73	22.13	1,738,220	+0.07(+0.32%)
Oct 11, 2004	21.87	22.06	21.72	22.06	1,901,794	+0.34(+1.55%)
Oct 08, 2004	21.93	22.12	21.56	21.72	2,178,091	-0.20(-0.89%)
Oct 07, 2004	22.74	22.74	21.89	21.92	3,403,205	-0.82(-3.60%)
Oct 06, 2004	22.63	22.76	22.47	22.74	2,036,793	+0.12(+0.51%)
Oct 05, 2004	22.71	23.00	22.60	22.62	2,891,110	-0.03(-0.12%)
Oct 04, 2004	23.00	23.22	22.44	22.65	3,323,330	-0.46(-2.00%)
Oct 01, 2004	23.11	23.72	22.90	23.11	4,238,959	+0.31(+1.36%)
Sep 30, 2004	23.45	23.45	22.13	22.80	6,233,790	-0.65(-2.77%)
Sep 29, 2004	23.90	23.90	23.21	23.45	3,242,781	-0.45(-1.90%)
Sep 28, 2004	23.91	24.00	23.79	23.90	971,315	+0.00(+0.00%)
Sep 27, 2004	24.18	24.25	23.82	23.90	1,470,586	-0.44(-1.83%)
Sep 24, 2004	24.30	24.51	24.28	24.35	901,003	+0.13(+0.55%)
Sep 23, 2004	24.04	24.40	24.04	24.21	2,489,488	+0.30(+1.26%)
Sep 22, 2004	24.53	24.53	23.91	23.91	2,856,347	-0.74(-2.99%)
Sep 21, 2004	24.40	24.72	24.33	24.65	832,492	+0.25(+1.02%)
Sep 20, 2004	24.54	24.62	24.36	24.40	807,067	-0.13(-0.54%)
Sep 17, 2004	24.72	24.79	24.45	24.53	1,629,547	-0.20(-0.79%)
Sep 16, 2004	24.44	24.78	24.44	24.73	1,875,019	+0.20(+0.80%)
Sep 15, 2004	25.20	25.28	24.44	24.53	2,006,530	-0.63(-2.51%)
Sep 14, 2004	24.66	25.34	24.64	25.16	3,967,724	+0.56(+2.28%)
Sep 13, 2004	24.22	24.60	24.10	24.60	1,907,644	+0.35(+1.43%)
Sep 10, 2004	24.34	24.34	24.09	24.26	1,845,994	-0.08(-0.33%)
Sep 09, 2004	24.02	24.40	24.02	24.34	3,323,218	+0.36(+1.48%)
Sep 08, 2004	26.00	26.60	23.80	23.98	10,696,173	-4.31(-15.24%)
Sep 07, 2004	28.11	28.49	28.10	28.29	875,916	+0.34(+1.21%)
Sep 03, 2004	28.07	28.18	27.80	27.96	647,881	+0.02(+0.06%)
Sep 02, 2004	27.46	28.10	27.40	27.94	1,120,151	+0.61(+2.24%)
Sep 01, 2004	27.56	27.58	27.27	27.32	1,047,590	-0.19(-0.68%)
Aug 31, 2004	27.55	27.79	27.40	27.51	640,906	-0.04(-0.16%)
Aug 30, 2004	27.91	27.93	27.54	27.56	494,432	-0.47(-1.68%)
Aug 27, 2004	27.87	28.11	27.72	28.03	456,070	+0.12(+0.41%)
Aug 26, 2004	28.12	28.12	27.82	27.91	468,108	-0.21(-0.76%)
Aug 25, 2004	27.39	28.20	27.39	28.12	1,104,627	+0.69(+2.53%)
Aug 24, 2004	27.26	27.57	27.26	27.43	768,030	+0.17(+0.62%)
Aug 23, 2004	27.40	27.43	27.20	27.26	635,168	-0.05(-0.20%)
Aug 20, 2004	27.00	27.33	26.87	27.32	817,079	+0.21(+0.79%)
Aug 19, 2004	27.29	27.31	26.84	27.10	877,266	-0.22(-0.81%)
Aug 18, 2004	26.76	27.34	26.68	27.32	924,516	+0.57(+2.13%)
Aug 17, 2004	26.71	26.93	26.62	26.76	1,162,226	+0.12(+0.43%)
Aug 16, 2004	26.18	26.69	26.09	26.64	996,628	+0.67(+2.57%)
Aug 13, 2004	26.18	26.22	25.55	25.97	2,344,140	-0.73(-2.73%)
Aug 12, 2004	27.08	27.09	26.63	26.70	527,170	-0.36(-1.35%)
Aug 11, 2004	26.60	27.09	26.60	27.07	1,067,727	+0.40(+1.50%)
Aug 10, 2004	26.67	26.76	26.47	26.67	1,508,835	+0.04(+0.17%)
Aug 09, 2004	26.93	26.93	26.61	26.62	538,532	-0.20(-0.76%)
Aug 06, 2004	26.98	27.03	26.58	26.83	967,715	-0.37(-1.37%)
Aug 05, 2004	27.82	27.95	27.11	27.20	1,566,772	-0.68(-2.45%)
Aug 04, 2004	27.86	27.89	27.42	27.88	1,449,661	+0.03(+0.10%)
Aug 03, 2004	28.49	28.64	27.81	27.86	1,808,195	-0.66(-2.31%)
Aug 02, 2004	28.60	28.76	28.34	28.52	907,978	-0.08(-0.28%)
Jul 30, 2004	28.35	28.60	28.31	28.60	774,555	+0.26(+0.91%)
Jul 29, 2004	28.04	28.39	27.82	28.34	880,529	+0.44(+1.59%)
Jul 28, 2004	27.90	28.03	27.69	27.89	1,580,610	+0.00(+0.00%)
Jul 27, 2004	28.20	28.33	27.85	27.89	2,393,639	-0.36(-1.26%)
Jul 26, 2004	28.56	28.61	28.06	28.25	1,457,761	-0.28(-1.00%)
Jul 23, 2004	28.66	28.95	28.44	28.53	2,277,653	-0.13(-0.46%)
Jul 22, 2004	28.27	28.75	28.27	28.67	2,228,491	+0.31(+1.10%)
Jul 21, 2004	28.44	28.61	28.23	28.36	3,704,927	-0.08(-0.28%)
Jul 20, 2004	27.13	28.48	27.07	28.44	4,252,572	+1.37(+5.06%)
Jul 19, 2004	27.02	27.21	26.81	27.07	1,359,099	+0.04(+0.13%)
Jul 16, 2004	26.92	27.03	26.71	27.03	1,882,107	+0.33(+1.23%)
Jul 15, 2004	26.49	26.83	26.46	26.70	1,842,732	+0.22(+0.84%)
Jul 14, 2004	26.40	26.82	26.36	26.48	2,472,051	+0.03(+0.10%)
Jul 13, 2004	26.29	26.53	26.12	26.45	2,133,767	+0.16(+0.61%)
Jul 12, 2004	26.36	26.37	25.90	26.29	2,111,155	-0.06(-0.24%)
Jul 09, 2004	26.76	26.78	26.22	26.36	1,645,746	-0.41(-1.53%)
Jul 08, 2004	27.15	27.27	26.76	26.76	1,299,587	-0.47(-1.73%)
Jul 07, 2004	27.02	27.36	26.96	27.24	1,684,109	+0.33(+1.22%)
Jul 06, 2004	26.98	27.17	26.87	26.91	2,529,088	-0.20(-0.72%)
Jul 02, 2004	27.54	27.96	26.94	27.10	2,701,999	-0.42(-1.52%)
Jul 01, 2004	28.90	29.24	26.67	27.52	8,739,142	-3.00(-9.82%)
Jun 30, 2004	30.44	30.52	30.12	30.52	848,579	+0.07(+0.23%)
Jun 29, 2004	29.82	30.61	29.82	30.44	1,176,851	+0.67(+2.24%)
Jun 28, 2004	30.15	30.15	29.72	29.78	1,335,699	-0.37(-1.24%)
Jun 25, 2004	30.36	30.41	29.96	30.15	1,539,435	-0.27(-0.88%)
Jun 24, 2004	30.62	30.66	30.29	30.42	1,049,502	-0.24(-0.78%)
Jun 23, 2004	30.56	30.73	30.33	30.66	950,503	+0.03(+0.09%)
Jun 22, 2004	30.67	30.73	30.42	30.63	1,940,606	-0.48(-1.54%)
Jun 21, 2004	31.26	31.42	31.10	31.11	1,241,650	-0.14(-0.45%)
Jun 18, 2004	31.42	31.47	31.23	31.25	1,584,659	-0.57(-1.79%)
Jun 17, 2004	31.33	31.91	31.20	31.82	2,802,010	+0.47(+1.50%)
Jun 16, 2004	31.07	31.53	31.05	31.35	1,566,097	+0.12(+0.40%)
Jun 15, 2004	31.00	31.29	30.89	31.23	2,068,067	+0.31(+1.01%)
Jun 14, 2004	30.89	30.98	30.82	30.92	1,524,248	-0.15(-0.49%)
Jun 10, 2004	31.00	31.10	30.93	31.07	858,816	+0.10(+0.32%)
Jun 09, 2004	30.86	31.11	30.86	30.97	1,129,826	+0.11(+0.35%)
Jun 08, 2004	30.74	30.90	30.34	30.86	1,142,089	-0.02(-0.06%)
Jun 07, 2004	30.16	31.02	30.06	30.88	1,947,581	+0.67(+2.21%)
Jun 04, 2004	30.12	30.57	30.12	30.21	862,529	+0.11(+0.35%)
Jun 03, 2004	30.31	30.52	30.07	30.11	1,084,714	-0.38(-1.25%)
Jun 02, 2004	30.60	30.69	30.27	30.49	1,046,802	-0.10(-0.32%)
Jun 01, 2004	30.49	30.76	30.33	30.59	1,305,212	+0.01(+0.03%)
May 28, 2004	30.49	30.67	30.22	30.58	1,463,723	+0.12(+0.38%)
May 27, 2004	30.97	31.05	30.20	30.46	2,673,199	-0.52(-1.66%)
May 26, 2004	30.95	31.18	30.88	30.98	1,742,270	-0.08(-0.26%)
May 25, 2004	29.73	31.08	29.73	31.06	3,061,208	+1.32(+4.42%)
May 24, 2004	30.10	30.35	29.72	29.74	1,775,345	-0.13(-0.45%)
May 21, 2004	29.87	29.94	29.51	29.88	1,362,699	+0.22(+0.75%)
May 20, 2004	29.96	30.02	29.25	29.65	1,860,507	-0.48(-1.59%)
May 19, 2004	29.94	30.52	29.66	30.13	2,199,016	+0.26(+0.86%)
May 18, 2004	30.01	30.40	29.87	29.88	1,960,743	-0.12(-0.39%)
May 17, 2004	29.78	30.09	29.63	29.99	2,105,755	-0.19(-0.62%)
May 14, 2004	29.64	30.49	29.52	30.18	3,249,081	+0.40(+1.34%)
May 13, 2004	29.11	29.81	28.93	29.78	2,251,891	+0.57(+1.95%)
May 12, 2004	28.98	29.21	28.62	29.21	2,569,250	+0.41(+1.42%)
May 11, 2004	28.80	29.15	28.64	28.80	1,623,022	-0.05(-0.18%)
May 10, 2004	29.24	29.60	28.67	28.85	1,917,319	-0.66(-2.23%)
May 07, 2004	29.67	29.69	29.15	29.51	2,714,261	-0.67(-2.21%)
May 06, 2004	29.38	30.18	29.35	30.18	2,939,034	+0.17(+0.56%)
May 05, 2004	29.69	30.21	29.69	30.01	3,896,175	-0.14(-0.47%)
May 04, 2004	29.82	30.49	29.73	30.15	4,361,133	+0.42(+1.41%)
May 03, 2004	29.02	30.51	28.93	29.73	5,898,206	+0.52(+1.80%)
Apr 30, 2004	27.56	29.32	27.56	29.21	7,144,357	+2.46(+9.21%)
Apr 29, 2004	26.76	27.09	26.22	26.75	1,940,381	-0.13(-0.50%)
Apr 28, 2004	27.31	27.31	26.70	26.88	2,026,668	-0.50(-1.82%)
Apr 27, 2004	27.66	27.88	27.33	27.38	2,285,078	-0.46(-1.66%)
Apr 26, 2004	28.37	28.62	27.84	27.84	1,385,536	-0.53(-1.88%)
Apr 23, 2004	28.25	28.59	28.08	28.37	1,542,472	+0.04(+0.13%)
Apr 22, 2004	28.84	28.98	28.27	28.34	4,186,535	-0.55(-1.91%)
Apr 21, 2004	27.38	29.07	27.38	28.89	2,960,296	+1.39(+5.04%)
Apr 20, 2004	28.37	28.42	27.50	27.50	1,801,332	-0.87(-3.07%)
Apr 19, 2004	28.40	28.42	28.13	28.37	1,452,698	+0.04(+0.13%)
Apr 16, 2004	28.22	28.42	28.10	28.34	2,690,974	+0.47(+1.69%)
Apr 15, 2004	27.38	27.87	27.25	27.87	1,887,282	+0.62(+2.28%)
Apr 14, 2004	27.16	27.47	27.04	27.24	1,845,769	-0.12(-0.42%)
Apr 13, 2004	27.86	27.88	27.29	27.36	1,612,559	-0.50(-1.79%)
Apr 12, 2004	27.68	27.86	27.64	27.86	989,765	+0.18(+0.64%)
Apr 08, 2004	27.60	27.71	27.53	27.68	1,622,797	+0.21(+0.78%)
Apr 07, 2004	27.16	27.56	27.10	27.47	1,719,771	+0.23(+0.85%)
Apr 06, 2004	27.34	27.37	27.11	27.24	1,180,451	-0.14(-0.52%)
Apr 05, 2004	27.00	27.47	26.97	27.38	1,312,187	+0.37(+1.38%)
Apr 02, 2004	26.67	27.26	26.67	27.00	3,335,368	+0.52(+1.95%)

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.