Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	35.04	35.44	34.53	35.21	20,907,316	+0.59(+1.70%)
Jan 28, 2005	34.90	35.24	34.12	34.62	17,864,468	-0.11(-0.32%)
Jan 27, 2005	35.38	35.49	34.35	34.73	21,521,728	-0.74(-2.09%)
Jan 26, 2005	34.70	35.74	34.39	35.47	25,808,850	+1.43(+4.20%)
Jan 25, 2005	34.56	34.76	33.94	34.04	26,986,020	+0.11(+0.32%)
Jan 24, 2005	35.48	35.52	33.75	33.93	31,492,680	-1.37(-3.88%)
Jan 21, 2005	36.08	36.11	35.29	35.30	22,183,940	-0.48(-1.34%)
Jan 20, 2005	35.40	36.42	35.05	35.78	30,252,636	-0.67(-1.84%)
Jan 19, 2005	38.09	38.20	36.42	36.45	44,760,568	-0.73(-1.96%)
Jan 18, 2005	37.16	37.46	36.60	37.18	44,266,248	+0.48(+1.31%)
Jan 14, 2005	35.86	36.70	35.83	36.70	27,730,234	+1.37(+3.88%)
Jan 13, 2005	36.14	36.32	35.26	35.33	18,587,832	-0.81(-2.24%)
Jan 12, 2005	35.88	36.18	34.80	36.14	23,314,908	+0.48(+1.35%)
Jan 11, 2005	36.31	36.58	35.39	35.66	19,894,372	-0.66(-1.82%)
Jan 10, 2005	36.08	36.76	35.51	36.32	17,747,820	+0.36(+1.00%)
Jan 07, 2005	35.99	36.46	35.41	35.96	18,608,476	+0.53(+1.50%)
Jan 06, 2005	36.32	36.50	35.21	35.43	20,837,484	-0.70(-1.94%)
Jan 05, 2005	36.68	36.98	36.06	36.13	18,494,396	-0.45(-1.23%)
Jan 04, 2005	38.45	38.54	36.46	36.58	26,743,612	-1.60(-4.19%)
Jan 03, 2005	38.36	38.90	37.65	38.18	25,544,176	+0.50(+1.33%)
Dec 31, 2004	38.00	38.20	37.50	37.68	7,556,000	-0.19(-0.50%)
Dec 30, 2004	38.03	38.21	37.82	37.87	6,956,500	+0.02(+0.05%)
Dec 29, 2004	37.83	38.40	37.75	37.85	10,166,300	-0.05(-0.13%)
Dec 28, 2004	37.85	37.99	37.65	37.90	11,314,600	+0.16(+0.42%)
Dec 27, 2004	37.45	38.00	37.40	37.74	11,107,200	+0.49(+1.32%)
Dec 23, 2004	37.30	37.50	37.21	37.25	6,056,700	-0.04(-0.11%)
Dec 22, 2004	36.47	37.35	36.41	37.29	11,950,100	+0.63(+1.72%)
Dec 21, 2004	36.89	37.16	36.24	36.66	12,396,500	+0.00(+0.00%)
Dec 20, 2004	36.87	37.53	36.21	36.66	18,334,200	-0.11(-0.31%)
Dec 17, 2004	36.77	37.54	36.61	36.77	14,209,900	-0.31(-0.83%)
Dec 16, 2004	38.34	38.36	36.90	37.08	18,710,900	-1.21(-3.16%)
Dec 15, 2004	38.13	38.59	37.95	38.29	9,736,000	+0.03(+0.08%)
Dec 14, 2004	37.98	38.47	37.82	38.26	10,092,700	+0.17(+0.45%)
Dec 13, 2004	38.26	38.32	37.55	38.09	10,287,500	+0.07(+0.18%)
Dec 10, 2004	38.02	38.58	37.93	38.02	10,023,100	-0.29(-0.76%)
Dec 09, 2004	36.82	38.64	36.82	38.31	18,904,400	+1.26(+3.40%)
Dec 08, 2004	37.35	37.44	36.78	37.05	14,016,600	-0.03(-0.08%)
Dec 07, 2004	38.75	38.93	37.00	37.08	17,727,900	-1.76(-4.53%)
Dec 06, 2004	38.71	39.00	38.51	38.84	12,011,400	-0.18(-0.46%)
Dec 03, 2004	39.14	39.79	38.71	39.02	15,906,600	-0.12(-0.31%)
Dec 02, 2004	37.97	39.40	37.89	39.14	22,575,800	+1.14(+3.00%)
Dec 01, 2004	37.92	38.03	37.35	38.00	13,224,800	+0.38(+1.01%)
Nov 30, 2004	37.94	38.19	37.52	37.62	11,088,500	-0.50(-1.31%)
Nov 29, 2004	38.07	38.24	37.50	38.12	13,926,400	+0.31(+0.82%)
Nov 26, 2004	37.83	38.15	37.57	37.81	6,231,000	+0.20(+0.53%)
Nov 24, 2004	37.15	37.64	36.66	37.61	16,502,600	+1.21(+3.32%)
Nov 23, 2004	36.70	37.05	36.10	36.40	14,694,400	-0.05(-0.14%)
Nov 22, 2004	36.02	36.50	35.35	36.45	17,268,800	+0.30(+0.83%)
Nov 19, 2004	37.24	37.41	35.90	36.15	15,967,700	-1.04(-2.80%)
Nov 18, 2004	37.44	37.78	37.10	37.19	15,434,800	+0.24(+0.65%)
Nov 17, 2004	36.95	37.37	36.48	36.95	15,236,100	+0.21(+0.57%)
Nov 16, 2004	37.29	37.41	36.56	36.74	15,169,600	-0.89(-2.37%)
Nov 15, 2004	37.78	38.00	37.31	37.63	13,142,500	-0.17(-0.45%)
Nov 12, 2004	37.88	38.30	37.53	37.80	16,556,700	+0.01(+0.03%)
Nov 11, 2004	36.87	37.82	36.46	37.79	16,665,100	+1.13(+3.08%)
Nov 10, 2004	36.85	37.19	36.37	36.66	14,212,400	-0.37(-1.00%)
Nov 09, 2004	37.24	37.63	36.86	37.03	15,060,500	-0.11(-0.30%)
Nov 08, 2004	36.83	37.32	36.71	37.14	15,383,000	+0.79(+2.17%)
Nov 05, 2004	37.60	37.85	35.76	36.35	25,730,000	-1.31(-3.48%)
Nov 04, 2004	37.63	37.95	36.75	37.66	19,838,600	-0.31(-0.82%)
Nov 03, 2004	38.86	39.25	37.54	37.97	25,388,400	+0.23(+0.61%)
Nov 02, 2004	36.97	38.15	36.89	37.74	22,935,600	+0.82(+2.22%)
Nov 01, 2004	35.91	37.00	35.86	36.92	16,485,000	+0.73(+2.02%)
Oct 29, 2004	36.18	36.72	35.86	36.19	13,470,100	-0.26(-0.71%)
Oct 28, 2004	35.83	36.50	35.82	36.45	13,357,400	+0.27(+0.75%)
Oct 27, 2004	34.88	36.52	34.85	36.18	21,025,500	+1.09(+3.11%)
Oct 26, 2004	35.12	35.39	34.75	35.09	15,742,200	-0.11(-0.31%)
Oct 25, 2004	34.85	35.24	34.50	35.20	17,843,800	+0.24(+0.69%)
Oct 22, 2004	36.58	36.75	34.93	34.96	35,707,700	-0.74(-2.07%)
Oct 21, 2004	35.37	35.93	34.90	35.70	28,070,500	+1.21(+3.51%)
Oct 20, 2004	34.34	34.57	34.00	34.49	16,009,200	-0.15(-0.43%)
Oct 19, 2004	35.42	35.69	34.53	34.64	22,347,500	-0.66(-1.87%)
Oct 18, 2004	34.31	35.40	34.11	35.30	19,850,600	+0.78(+2.26%)
Oct 15, 2004	34.94	35.03	34.41	34.52	19,661,100	-0.44(-1.26%)
Oct 14, 2004	34.98	35.15	34.22	34.96	22,812,300	+0.00(+0.00%)
Oct 13, 2004	35.95	36.28	34.84	34.96	49,515,800	+0.73(+2.13%)
Oct 12, 2004	33.69	34.48	33.60	34.23	32,083,300	+0.21(+0.61%)
Oct 11, 2004	34.39	34.55	33.65	34.02	12,684,400	-0.15(-0.44%)
Oct 08, 2004	34.49	35.00	34.10	34.17	16,182,800	-0.61(-1.75%)
Oct 07, 2004	34.91	35.49	34.72	34.78	16,278,000	-0.18(-0.51%)
Oct 06, 2004	34.75	35.15	34.51	34.96	17,126,500	+0.00(+0.00%)
Oct 05, 2004	34.57	35.00	34.43	34.96	14,977,900	+0.05(+0.14%)
Oct 04, 2004	35.14	35.45	34.73	34.91	21,300,200	-0.12(-0.34%)
Oct 01, 2004	34.35	35.14	34.12	35.03	22,134,400	+1.12(+3.30%)
Sep 30, 2004	33.59	34.49	33.56	33.91	25,716,100	-0.09(-0.26%)
Sep 29, 2004	32.80	34.15	32.77	34.00	30,205,200	+1.20(+3.66%)
Sep 28, 2004	32.23	33.00	31.67	32.80	18,251,000	+0.98(+3.08%)
Sep 27, 2004	32.58	32.72	31.65	31.82	15,258,400	-0.76(-2.33%)
Sep 24, 2004	33.17	33.25	32.56	32.58	11,293,000	-0.46(-1.39%)
Sep 23, 2004	32.70	33.33	32.33	33.04	15,697,000	+0.57(+1.76%)
Sep 22, 2004	32.82	33.75	32.38	32.47	22,230,800	-0.79(-2.38%)
Sep 21, 2004	33.40	33.48	32.80	33.26	17,067,900	+0.00(+0.00%)
Sep 20, 2004	32.85	34.04	32.85	33.26	18,788,000	-0.20(-0.60%)
Sep 17, 2004	33.00	33.50	32.66	33.46	15,441,200	+0.67(+2.04%)
Sep 16, 2004	32.94	33.94	32.52	32.79	23,334,600	-0.11(-0.33%)
Sep 15, 2004	32.61	33.40	32.41	32.90	17,275,100	-0.30(-0.90%)
Sep 14, 2004	31.62	33.55	31.44	33.20	28,415,800	+1.33(+4.17%)
Sep 13, 2004	31.03	31.99	31.01	31.87	17,545,100	+0.79(+2.54%)
Sep 10, 2004	30.24	31.12	30.21	31.08	11,316,400	+0.59(+1.94%)
Sep 09, 2004	30.29	30.70	29.83	30.49	16,367,900	+0.11(+0.36%)
Sep 08, 2004	29.59	30.47	29.57	30.38	18,680,500	+0.74(+2.50%)
Sep 07, 2004	29.87	30.10	29.27	29.64	16,418,700	+0.18(+0.61%)
Sep 03, 2004	29.65	30.31	29.27	29.46	12,787,200	-0.38(-1.26%)
Sep 02, 2004	28.70	30.16	28.66	29.84	17,272,700	+0.82(+2.84%)
Sep 01, 2004	28.39	29.04	28.13	29.01	16,669,500	+0.50(+1.75%)
Aug 31, 2004	28.49	28.70	28.08	28.51	11,394,100	+0.05(+0.18%)
Aug 30, 2004	29.04	29.07	28.35	28.46	12,788,300	-0.84(-2.87%)
Aug 27, 2004	29.42	29.57	29.19	29.30	8,329,700	+0.13(+0.45%)
Aug 26, 2004	29.17	29.49	28.96	29.17	9,773,000	-0.20(-0.68%)
Aug 25, 2004	28.35	29.50	28.21	29.37	15,527,900	+0.96(+3.38%)
Aug 24, 2004	29.05	29.08	28.05	28.41	16,545,300	-0.22(-0.77%)
Aug 23, 2004	29.05	29.19	28.56	28.63	13,018,300	+0.02(+0.07%)
Aug 20, 2004	27.88	28.83	27.83	28.61	17,241,100	+0.50(+1.78%)
Aug 19, 2004	28.30	28.97	27.90	28.11	27,659,300	-0.37(-1.30%)
Aug 18, 2004	27.46	28.54	27.42	28.48	22,348,400	+0.14(+0.49%)
Aug 17, 2004	28.62	29.16	28.17	28.34	19,610,900	+0.09(+0.32%)
Aug 16, 2004	27.44	28.77	27.30	28.25	15,930,800	+0.76(+2.76%)
Aug 13, 2004	27.83	27.88	26.90	27.49	16,280,600	-0.06(-0.22%)
Aug 12, 2004	27.39	27.93	27.19	27.55	18,786,400	+0.13(+0.47%)
Aug 11, 2004	26.40	27.81	26.24	27.42	24,814,400	+0.27(+0.99%)
Aug 10, 2004	26.17	27.24	26.00	27.15	24,524,000	+1.45(+5.64%)
Aug 09, 2004	26.11	26.39	25.52	25.70	19,000,900	-0.32(-1.23%)
Aug 06, 2004	26.41	26.70	25.77	26.02	30,194,800	-0.78(-2.91%)
Aug 05, 2004	28.38	28.46	26.70	26.80	27,656,800	-1.11(-3.98%)
Aug 04, 2004	27.97	28.23	27.58	27.91	30,164,800	-1.24(-4.25%)
Aug 03, 2004	30.37	30.59	28.98	29.15	17,706,600	-1.27(-4.17%)
Aug 02, 2004	30.50	30.61	30.13	30.42	12,274,900	-0.38(-1.23%)
Jul 30, 2004	30.26	31.12	30.19	30.80	16,283,400	+0.31(+1.02%)
Jul 29, 2004	30.41	30.80	30.00	30.49	18,752,700	+0.79(+2.66%)
Jul 28, 2004	29.88	30.38	28.86	29.70	24,595,600	-0.30(-1.00%)
Jul 27, 2004	28.61	30.22	28.45	30.00	25,607,400	+1.79(+6.35%)
Jul 26, 2004	28.40	28.75	27.58	28.21	21,486,500	+0.02(+0.07%)
Jul 23, 2004	28.90	28.97	28.03	28.19	15,763,200	-1.07(-3.66%)
Jul 22, 2004	27.86	29.32	27.51	29.26	26,114,700	+1.13(+4.02%)
Jul 21, 2004	29.85	30.15	28.10	28.13	19,568,500	-1.26(-4.29%)
Jul 20, 2004	28.25	29.63	28.16	29.39	19,542,200	+1.28(+4.55%)
Jul 19, 2004	28.94	29.00	27.54	28.11	32,028,300	-1.08(-3.70%)
Jul 16, 2004	30.61	30.75	29.15	29.19	18,658,800	-1.06(-3.50%)
Jul 15, 2004	31.00	31.01	30.09	30.25	13,567,200	-0.41(-1.34%)
Jul 14, 2004	29.84	31.15	29.30	30.66	18,763,000	+0.32(+1.05%)
Jul 13, 2004	30.57	30.80	30.01	30.34	19,107,300	+0.08(+0.26%)
Jul 12, 2004	29.82	30.36	29.53	30.26	19,679,800	+0.15(+0.50%)
Jul 09, 2004	30.79	30.98	29.63	30.11	26,474,000	+0.03(+0.10%)
Jul 08, 2004	29.29	31.24	28.99	30.08	87,543,600	-2.52(-7.73%)
Jul 07, 2004	33.08	33.14	32.30	32.60	37,175,600	-0.62(-1.87%)
Jul 06, 2004	33.98	34.00	32.30	33.22	27,505,400	-0.72(-2.12%)
Jul 02, 2004	34.50	34.54	33.57	33.94	16,244,500	-0.36(-1.05%)
Jul 01, 2004	35.14	35.34	34.11	34.30	28,650,500	-2.10(-5.77%)
Jun 30, 2004	35.99	36.51	35.70	36.40	21,593,300	+1.05(+2.97%)
Jun 29, 2004	35.39	35.77	35.08	35.35	15,017,800	-0.13(-0.37%)
Jun 28, 2004	35.10	36.27	34.98	35.48	24,861,400	+0.57(+1.63%)
Jun 25, 2004	34.25	35.36	33.50	34.91	20,601,000	+0.80(+2.35%)
Jun 24, 2004	33.65	34.38	33.64	34.11	16,023,300	+0.14(+0.41%)
Jun 23, 2004	32.54	34.19	32.52	33.97	27,376,300	+1.43(+4.39%)
Jun 22, 2004	31.95	32.55	31.77	32.54	15,235,500	+0.87(+2.75%)
Jun 21, 2004	32.16	32.38	31.56	31.67	12,375,500	-0.40(-1.25%)
Jun 18, 2004	32.06	32.87	31.95	32.07	15,934,700	-0.31(-0.96%)
Jun 17, 2004	32.39	32.53	31.96	32.38	11,659,400	-0.09(-0.28%)
Jun 16, 2004	32.41	32.77	32.07	32.47	11,287,900	+0.37(+1.15%)
Jun 15, 2004	32.05	32.58	31.97	32.10	14,797,500	+0.45(+1.42%)
Jun 14, 2004	32.09	32.24	31.44	31.65	11,773,300	-0.75(-2.31%)
Jun 10, 2004	32.72	32.74	31.86	32.40	17,543,900	+0.08(+0.25%)
Jun 09, 2004	33.01	33.01	32.08	32.32	17,019,900	-0.67(-2.03%)
Jun 08, 2004	32.30	33.00	32.28	32.99	18,316,300	+0.48(+1.48%)
Jun 07, 2004	32.41	32.52	32.03	32.51	18,040,200	+0.64(+2.01%)
Jun 04, 2004	31.86	32.20	31.45	31.87	16,280,500	+0.68(+2.18%)
Jun 03, 2004	31.70	31.81	31.06	31.19	18,513,300	-0.36(-1.14%)
Jun 02, 2004	32.49	32.84	31.49	31.55	30,058,700	-0.93(-2.86%)
Jun 01, 2004	30.56	32.82	30.43	32.48	28,833,600	+1.82(+5.94%)
May 28, 2004	30.49	31.16	30.30	30.66	16,683,600	+0.10(+0.33%)
May 27, 2004	30.36	30.80	30.00	30.56	18,667,800	+0.45(+1.49%)
May 26, 2004	29.82	30.40	29.77	30.11	20,977,200	-0.17(-0.56%)
May 25, 2004	28.95	30.50	28.88	30.28	25,056,800	+0.85(+2.89%)
May 24, 2004	28.84	29.76	28.84	29.43	23,712,000	+0.88(+3.08%)
May 21, 2004	28.30	28.85	28.15	28.55	15,455,500	+0.52(+1.86%)
May 20, 2004	28.14	28.30	27.51	28.03	16,542,600	+0.08(+0.29%)
May 19, 2004	28.61	28.90	27.82	27.95	25,637,700	+0.18(+0.65%)
May 18, 2004	27.63	27.98	27.31	27.77	19,091,400	+0.75(+2.78%)
May 17, 2004	26.35	27.66	26.21	27.02	13,999,000	+0.05(+0.19%)
May 14, 2004	27.54	27.67	26.75	26.97	19,207,400	-0.13(-0.48%)
May 13, 2004	27.18	28.10	26.78	27.10	19,950,200	+0.02(+0.07%)
May 12, 2004	26.66	27.18	25.76	27.08	26,120,100	+0.31(+1.18%)
May 11, 2004	26.17	27.00	26.09	26.77	17,281,100	+1.10(+4.29%)
May 10, 2004	26.12	26.20	25.34	25.66	15,691,600	-0.73(-2.78%)
May 07, 2004	26.23	26.87	26.14	26.40	11,443,100	+0.22(+0.84%)
May 06, 2004	26.55	26.60	25.82	26.18	10,184,200	-0.40(-1.50%)
May 05, 2004	26.48	26.96	26.45	26.58	7,789,700	+0.15(+0.59%)
May 04, 2004	26.17	26.93	26.12	26.43	12,448,600	+0.28(+1.05%)
May 03, 2004	25.27	26.20	25.25	26.15	14,743,800	+0.88(+3.50%)
Apr 30, 2004	27.20	27.30	25.01	25.27	26,588,600	-2.09(-7.64%)
Apr 29, 2004	27.89	28.20	26.77	27.36	14,680,800	-0.56(-2.01%)
Apr 28, 2004	28.86	29.16	27.88	27.91	10,290,300	-0.86(-2.97%)
Apr 27, 2004	28.49	29.12	28.29	28.77	10,073,600	+0.27(+0.95%)
Apr 26, 2004	28.23	29.18	27.98	28.50	10,982,800	+0.12(+0.44%)
Apr 23, 2004	28.70	28.75	27.95	28.38	9,928,000	-0.42(-1.46%)
Apr 22, 2004	27.25	28.98	27.25	28.80	16,451,700	+1.51(+5.51%)
Apr 21, 2004	26.93	27.38	26.55	27.29	10,238,400	+0.52(+1.92%)
Apr 20, 2004	27.93	27.98	26.75	26.77	10,064,300	-1.07(-3.84%)
Apr 19, 2004	26.94	27.92	26.88	27.84	9,630,700	+0.77(+2.86%)
Apr 16, 2004	26.96	27.39	26.68	27.07	9,612,100	+0.12(+0.45%)
Apr 15, 2004	27.41	27.43	26.88	26.95	8,817,700	-0.39(-1.44%)
Apr 14, 2004	26.84	27.48	26.71	27.34	10,206,500	+0.27(+1.02%)
Apr 13, 2004	27.48	27.54	26.93	27.07	13,008,900	-0.50(-1.81%)
Apr 12, 2004	27.88	27.98	27.43	27.57	17,349,100	-0.54(-1.90%)
Apr 08, 2004	27.89	28.12	27.25	28.11	45,298,100	+3.93(+16.26%)
Apr 07, 2004	24.23	24.62	23.95	24.18	17,049,400	-0.21(-0.86%)
Apr 06, 2004	24.55	24.65	24.11	24.39	11,849,100	-0.61(-2.44%)
Apr 05, 2004	25.02	25.50	24.65	25.00	11,419,500	-0.08(-0.32%)
Apr 02, 2004	25.27	25.32	24.63	25.07	11,325,800	+0.35(+1.42%)
Apr 01, 2004	24.38	24.86	24.21	24.73	11,212,600	+0.49(+2.02%)
Mar 31, 2004	24.39	24.65	24.16	24.23	10,526,100	-0.16(-0.66%)
Mar 30, 2004	23.80	24.43	23.77	24.39	8,688,500	+0.55(+2.31%)
Mar 29, 2004	23.59	23.95	23.55	23.84	8,919,500	+0.28(+1.19%)
Mar 26, 2004	23.43	23.77	23.36	23.57	8,477,200	+0.10(+0.40%)
Mar 25, 2004	22.49	23.50	22.48	23.47	11,856,300	+1.22(+5.48%)
Mar 24, 2004	22.14	22.29	21.75	22.25	8,709,400	+0.21(+0.95%)
Mar 23, 2004	22.38	22.42	21.92	22.04	9,305,000	-0.20(-0.88%)
Mar 22, 2004	22.47	22.57	21.88	22.23	12,055,900	-0.64(-2.80%)
Mar 19, 2004	22.45	23.34	22.42	22.88	14,281,700	+0.35(+1.55%)
Mar 18, 2004	22.39	22.64	22.18	22.52	10,103,500	+0.10(+0.45%)
Mar 17, 2004	22.09	22.52	22.02	22.43	16,068,300	+1.14(+5.36%)
Mar 16, 2004	21.05	21.48	21.00	21.29	10,034,900	+0.41(+1.96%)
Mar 15, 2004	21.57	21.68	20.81	20.88	7,128,000	-0.64(-2.95%)
Mar 12, 2004	20.95	21.63	20.86	21.51	8,655,100	+0.69(+3.29%)
Mar 11, 2004	20.65	21.28	20.57	20.82	14,062,500	-0.03(-0.12%)
Mar 10, 2004	21.68	21.88	20.75	20.85	13,226,400	-0.82(-3.81%)
Mar 09, 2004	21.90	22.14	21.45	21.68	10,497,500	-0.25(-1.12%)
Mar 08, 2004	22.16	22.71	21.85	21.92	10,150,400	-0.28(-1.26%)
Mar 05, 2004	21.80	22.39	21.74	22.20	10,147,300	+0.13(+0.61%)
Mar 04, 2004	21.73	22.11	21.68	22.07	9,238,900	+0.39(+1.78%)
Mar 03, 2004	21.41	21.79	21.09	21.68	10,009,600	+0.18(+0.84%)
Mar 02, 2004	22.06	22.30	21.49	21.50	10,754,000	-0.54(-2.45%)
Mar 01, 2004	22.26	22.44	21.95	22.04	13,300,600	-0.13(-0.59%)
Feb 27, 2004	21.73	22.20	21.70	22.17	15,440,900	+0.40(+1.81%)
Feb 26, 2004	21.59	21.91	21.53	21.77	13,762,000	+0.10(+0.48%)
Feb 25, 2004	22.20	22.25	21.41	21.67	16,565,300	-0.21(-0.96%)
Feb 24, 2004	22.39	22.43	21.76	21.88	11,010,300	-0.57(-2.56%)
Feb 23, 2004	23.21	23.25	22.24	22.45	9,347,700	-0.80(-3.44%)
Feb 20, 2004	22.97	23.50	22.77	23.25	8,108,200	+0.25(+1.11%)
Feb 19, 2004	23.23	23.36	23.00	23.00	6,023,000	-0.05(-0.20%)
Feb 18, 2004	23.30	23.37	23.00	23.05	5,033,600	-0.24(-1.03%)
Feb 17, 2004	23.39	23.59	23.02	23.29	5,830,600	+0.09(+0.37%)
Feb 13, 2004	23.80	23.93	23.18	23.20	7,161,600	-0.56(-2.36%)
Feb 12, 2004	23.79	24.04	23.61	23.76	4,790,800	-0.17(-0.73%)
Feb 11, 2004	23.52	23.97	23.26	23.93	7,810,000	+0.49(+2.09%)
Feb 10, 2004	23.38	23.70	23.28	23.45	3,890,200	-0.02(-0.06%)
Feb 09, 2004	23.14	23.62	23.11	23.46	5,747,700	+0.21(+0.92%)
Feb 06, 2004	23.11	23.29	22.94	23.25	7,255,200	+0.20(+0.85%)
Feb 05, 2004	22.64	23.35	22.57	23.05	9,427,700	+0.57(+2.56%)
Feb 04, 2004	22.41	23.02	22.40	22.48	8,638,700	-0.27(-1.19%)
Feb 03, 2004	23.34	23.34	22.54	22.75	10,154,100	-0.61(-2.59%)

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.