Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	35.11	35.29	33.70	34.15	2,509,173	-0.90(-2.57%)
Feb 25, 2005	34.86	35.50	34.50	35.05	1,122,286	+0.32(+0.92%)
Feb 24, 2005	34.17	34.88	33.62	34.73	1,554,761	+0.40(+1.17%)
Feb 23, 2005	33.97	34.56	33.30	34.33	2,242,758	+0.41(+1.21%)
Feb 22, 2005	35.59	35.77	33.71	33.92	3,555,666	-1.99(-5.54%)
Feb 18, 2005	36.65	37.27	35.59	35.91	2,949,869	-0.78(-2.13%)
Feb 17, 2005	37.15	37.78	36.50	36.69	2,017,628	-0.50(-1.34%)
Feb 16, 2005	36.40	37.19	35.31	37.19	8,100,201	-2.02(-5.15%)
Feb 15, 2005	39.95	40.09	38.66	39.21	2,569,140	-0.39(-0.98%)
Feb 14, 2005	39.10	40.66	39.01	39.60	2,168,391	+0.92(+2.38%)
Feb 11, 2005	38.31	39.25	38.31	38.68	1,174,744	+0.24(+0.62%)
Feb 10, 2005	40.17	40.30	38.01	38.44	2,776,958	-1.77(-4.40%)
Feb 09, 2005	41.03	41.03	39.98	40.21	1,082,891	-0.74(-1.81%)
Feb 08, 2005	40.44	41.61	40.43	40.95	1,779,355	+0.44(+1.09%)
Feb 07, 2005	40.50	41.00	40.32	40.51	741,896	-0.14(-0.34%)
Feb 04, 2005	39.94	40.87	39.94	40.65	1,202,898	+0.43(+1.07%)
Feb 03, 2005	40.35	40.77	39.66	40.22	1,218,595	-0.02(-0.05%)
Feb 02, 2005	40.56	40.91	40.21	40.24	1,196,045	-0.32(-0.79%)
Feb 01, 2005	39.85	40.64	39.15	40.56	3,301,629	+0.26(+0.65%)
Jan 31, 2005	38.81	40.54	38.61	40.30	7,945,805	+2.38(+6.28%)
Jan 28, 2005	39.11	39.30	36.57	37.92	5,268,661	-1.09(-2.79%)
Jan 27, 2005	38.76	39.40	38.11	39.01	1,478,533	+0.17(+0.44%)
Jan 26, 2005	39.89	39.94	38.48	38.84	1,390,514	-0.58(-1.47%)
Jan 25, 2005	39.48	39.98	39.20	39.42	1,117,389	+0.04(+0.10%)
Jan 24, 2005	41.30	41.75	39.16	39.38	2,808,560	-0.09(-0.24%)
Jan 21, 2005	39.54	39.83	39.27	39.47	1,536,116	-0.07(-0.17%)
Jan 20, 2005	39.51	40.23	39.36	39.54	974,479	-0.20(-0.50%)
Jan 19, 2005	40.80	40.90	39.62	39.74	1,818,196	-1.03(-2.53%)
Jan 18, 2005	40.95	41.15	40.27	40.77	1,155,965	-0.23(-0.56%)
Jan 14, 2005	41.28	41.38	40.70	41.00	1,638,303	-0.09(-0.22%)
Jan 13, 2005	42.43	42.43	41.08	41.09	2,522,993	-0.95(-2.26%)
Jan 12, 2005	42.20	42.27	41.75	42.04	2,453,644	-0.01(-0.02%)
Jan 11, 2005	40.66	42.41	40.62	42.05	3,145,585	+1.80(+4.47%)
Jan 10, 2005	40.09	40.65	40.00	40.25	889,365	+0.15(+0.37%)
Jan 07, 2005	40.56	40.70	39.98	40.10	1,238,600	-0.22(-0.55%)
Jan 06, 2005	39.87	40.97	39.87	40.32	1,494,395	+0.10(+0.25%)
Jan 05, 2005	39.66	40.66	39.29	40.22	1,980,943	+0.67(+1.69%)
Jan 04, 2005	40.34	40.67	38.94	39.55	1,847,509	-0.16(-0.40%)
Jan 03, 2005	41.00	41.00	39.47	39.71	1,760,318	-0.29(-0.72%)
Dec 31, 2004	40.48	40.49	39.97	40.00	879,000	-0.40(-0.99%)
Dec 30, 2004	40.00	40.50	39.95	40.40	840,200	+0.30(+0.75%)
Dec 29, 2004	39.49	40.15	39.02	40.10	1,588,300	+0.67(+1.70%)
Dec 28, 2004	38.26	39.43	38.21	39.43	642,900	+0.82(+2.12%)
Dec 27, 2004	39.00	39.46	38.04	38.61	843,200	-0.30(-0.77%)
Dec 23, 2004	39.00	39.69	38.01	38.91	1,204,600	-0.06(-0.15%)
Dec 22, 2004	38.00	39.21	37.99	38.97	1,638,100	+0.81(+2.12%)
Dec 21, 2004	36.95	38.28	36.88	38.16	1,640,400	+1.18(+3.19%)
Dec 20, 2004	37.15	38.11	36.52	36.98	1,652,700	+0.47(+1.29%)
Dec 17, 2004	38.27	38.34	35.60	36.51	3,988,700	-1.34(-3.54%)
Dec 16, 2004	38.00	38.37	37.25	37.85	4,248,300	-1.20(-3.07%)
Dec 15, 2004	39.81	41.30	38.13	39.05	4,760,800	-1.15(-2.86%)
Dec 14, 2004	40.17	41.66	39.77	40.20	4,055,100	+0.32(+0.80%)
Dec 13, 2004	40.94	41.50	39.47	39.88	1,868,700	-0.97(-2.37%)
Dec 10, 2004	41.16	41.31	39.88	40.85	1,405,000	-0.32(-0.78%)
Dec 09, 2004	42.02	42.65	40.64	41.17	2,842,300	-1.15(-2.72%)
Dec 08, 2004	41.38	43.09	41.11	42.32	2,420,800	+1.61(+3.95%)
Dec 07, 2004	39.65	42.20	37.61	40.71	4,052,800	+0.85(+2.13%)
Dec 06, 2004	38.62	40.65	38.61	39.86	1,977,100	+0.80(+2.05%)
Dec 03, 2004	40.34	40.43	38.94	39.06	1,647,700	-1.29(-3.20%)
Dec 02, 2004	40.59	41.15	40.09	40.35	1,621,900	-0.10(-0.25%)
Dec 01, 2004	38.81	40.50	38.74	40.45	1,657,700	+1.55(+3.98%)
Nov 30, 2004	38.74	39.25	38.18	38.90	1,273,700	+0.00(+0.00%)
Nov 29, 2004	39.05	39.34	38.00	38.90	1,406,300	+0.59(+1.54%)
Nov 26, 2004	38.89	39.25	38.20	38.31	528,800	-0.70(-1.79%)
Nov 24, 2004	37.38	39.20	37.38	39.01	2,257,800	+1.92(+5.18%)
Nov 23, 2004	36.67	37.36	36.53	37.09	1,239,200	+0.04(+0.11%)
Nov 22, 2004	35.44	37.49	35.25	37.05	2,312,400	+2.04(+5.83%)
Nov 19, 2004	37.63	37.68	34.63	35.01	3,936,500	-2.43(-6.49%)
Nov 18, 2004	37.48	37.67	36.87	37.44	2,108,500	+0.00(+0.00%)
Nov 17, 2004	37.30	37.52	36.75	37.44	2,151,700	+0.73(+1.99%)
Nov 16, 2004	35.80	37.29	35.27	36.71	3,072,400	+0.91(+2.54%)
Nov 15, 2004	34.96	35.83	34.79	35.80	3,710,500	+0.80(+2.29%)
Nov 12, 2004	32.62	35.10	32.14	35.00	3,937,000	+2.37(+7.26%)
Nov 11, 2004	32.15	32.96	31.86	32.63	3,179,200	+0.46(+1.43%)
Nov 10, 2004	30.80	32.30	30.68	32.17	4,636,800	+1.68(+5.51%)
Nov 09, 2004	30.44	30.85	30.25	30.49	1,519,700	-0.81(-2.59%)
Nov 08, 2004	31.01	31.49	30.70	31.30	3,021,800	+0.48(+1.56%)
Nov 05, 2004	30.91	31.17	30.41	30.82	1,391,700	-0.08(-0.26%)
Nov 04, 2004	30.39	31.15	29.83	30.90	3,179,300	+0.19(+0.62%)
Nov 03, 2004	32.30	32.40	30.03	30.71	3,293,400	-0.93(-2.94%)
Nov 02, 2004	31.39	32.57	31.20	31.64	1,464,100	+0.51(+1.64%)
Nov 01, 2004	31.39	31.67	30.90	31.13	1,608,700	-0.24(-0.77%)
Oct 29, 2004	31.91	32.39	30.82	31.37	2,495,600	-0.64(-2.00%)
Oct 28, 2004	30.75	32.74	30.25	32.01	3,529,100	+0.91(+2.93%)
Oct 27, 2004	31.18	32.98	30.94	31.10	11,095,900	+3.16(+11.31%)
Oct 26, 2004	27.25	28.48	27.22	27.94	4,300,400	+0.32(+1.16%)
Oct 25, 2004	26.95	28.15	26.22	27.62	2,049,800	+0.40(+1.47%)
Oct 22, 2004	27.15	27.72	26.82	27.22	1,086,600	+0.25(+0.93%)
Oct 21, 2004	27.10	27.46	26.69	26.97	2,311,300	-0.55(-2.00%)
Oct 20, 2004	27.70	28.03	27.04	27.52	1,097,200	-0.24(-0.86%)
Oct 19, 2004	28.51	28.51	27.66	27.76	1,655,200	-0.65(-2.29%)
Oct 18, 2004	28.58	28.58	27.79	28.41	1,942,100	+0.28(+1.00%)
Oct 15, 2004	28.27	28.42	27.61	28.13	995,700	+0.01(+0.04%)
Oct 14, 2004	28.00	28.60	27.92	28.12	1,349,500	-0.16(-0.57%)
Oct 13, 2004	29.32	29.45	27.79	28.28	3,354,200	-0.86(-2.95%)
Oct 12, 2004	26.96	29.38	26.94	29.14	6,748,700	+1.74(+6.35%)
Oct 11, 2004	26.89	27.48	26.46	27.40	1,580,800	+0.65(+2.43%)
Oct 08, 2004	26.66	27.20	26.32	26.75	1,335,300	-0.09(-0.34%)
Oct 07, 2004	27.20	27.74	26.32	26.84	2,394,000	-0.66(-2.40%)
Oct 06, 2004	27.95	28.18	27.15	27.50	1,968,900	-0.58(-2.07%)
Oct 05, 2004	27.92	28.35	27.65	28.08	2,027,700	+0.24(+0.86%)
Oct 04, 2004	29.10	29.14	27.50	27.84	4,053,200	-1.74(-5.88%)
Oct 01, 2004	29.03	29.80	28.61	29.58	1,767,900	+1.15(+4.05%)
Sep 30, 2004	29.23	29.23	28.31	28.43	1,779,400	-0.59(-2.03%)
Sep 29, 2004	28.21	30.05	28.06	29.02	4,762,300	+1.12(+4.01%)
Sep 28, 2004	27.86	28.09	27.25	27.90	1,863,400	+0.13(+0.47%)
Sep 27, 2004	28.42	28.55	27.51	27.77	2,291,600	-0.88(-3.07%)
Sep 24, 2004	28.32	29.00	27.89	28.65	2,466,800	+0.44(+1.56%)
Sep 23, 2004	29.06	29.18	28.03	28.21	2,023,500	-0.77(-2.66%)
Sep 22, 2004	29.90	31.27	28.64	28.98	5,681,200	+0.15(+0.52%)
Sep 21, 2004	29.50	29.57	28.69	28.83	2,370,000	-0.71(-2.40%)
Sep 20, 2004	29.30	30.05	28.88	29.54	2,847,900	-0.96(-3.15%)
Sep 17, 2004	31.92	32.36	30.13	30.50	2,907,400	-1.13(-3.57%)
Sep 16, 2004	31.78	32.75	31.45	31.63	1,793,200	-0.34(-1.06%)
Sep 15, 2004	33.55	33.68	31.61	31.97	3,292,300	-1.77(-5.25%)
Sep 14, 2004	34.28	34.50	33.36	33.74	2,209,300	-0.94(-2.71%)
Sep 13, 2004	34.51	35.63	34.00	34.68	2,088,200	+0.20(+0.58%)
Sep 10, 2004	34.25	34.91	33.51	34.48	1,738,300	+0.33(+0.97%)
Sep 09, 2004	34.12	34.69	33.64	34.15	1,189,500	+0.12(+0.35%)
Sep 08, 2004	34.75	35.73	33.52	34.03	2,100,900	-0.67(-1.93%)
Sep 07, 2004	34.90	35.16	33.38	34.70	2,270,900	+0.19(+0.55%)
Sep 03, 2004	34.57	35.29	34.43	34.51	1,402,400	+0.00(+0.00%)
Sep 02, 2004	31.81	35.22	31.55	34.51	4,725,700	+1.96(+6.02%)
Sep 01, 2004	31.30	32.94	30.86	32.55	3,180,100	+1.71(+5.54%)
Aug 31, 2004	30.50	31.01	30.29	30.84	1,107,700	+0.22(+0.72%)
Aug 30, 2004	30.75	31.16	30.48	30.62	924,900	-0.43(-1.38%)
Aug 27, 2004	31.00	32.49	30.57	31.05	2,820,400	+0.11(+0.36%)
Aug 26, 2004	27.91	31.12	27.81	30.94	12,238,700	-0.07(-0.23%)
Aug 25, 2004	30.50	31.39	30.45	31.01	1,540,300	+0.51(+1.67%)
Aug 24, 2004	30.74	31.10	30.27	30.50	1,479,900	+0.01(+0.03%)
Aug 23, 2004	31.42	31.91	30.29	30.49	2,008,900	-0.48(-1.55%)
Aug 20, 2004	30.25	31.75	29.99	30.97	1,652,600	+0.71(+2.35%)
Aug 19, 2004	30.78	31.13	29.87	30.26	2,417,300	-0.60(-1.94%)
Aug 18, 2004	31.28	31.39	29.75	30.86	5,838,600	-0.97(-3.05%)
Aug 17, 2004	32.08	32.33	31.54	31.83	1,295,500	+0.31(+0.98%)
Aug 16, 2004	31.37	31.94	31.00	31.52	1,748,100	-0.47(-1.47%)
Aug 13, 2004	32.80	33.00	31.59	31.99	2,439,800	-1.01(-3.06%)
Aug 12, 2004	30.75	33.85	30.55	33.00	9,636,600	+2.21(+7.18%)
Aug 11, 2004	28.75	31.14	28.61	30.79	5,026,200	+1.77(+6.10%)
Aug 10, 2004	28.49	29.94	28.37	29.02	2,833,800	+0.19(+0.66%)
Aug 09, 2004	28.01	29.38	27.95	28.83	2,411,280	+0.35(+1.23%)
Aug 06, 2004	27.31	29.23	26.89	28.48	5,940,900	+1.17(+4.28%)
Aug 05, 2004	28.41	28.79	27.30	27.31	2,888,200	-0.95(-3.36%)
Aug 04, 2004	29.52	30.14	28.10	28.26	4,864,400	-1.17(-3.98%)
Aug 03, 2004	30.33	30.47	29.30	29.43	10,298,400	-0.17(-0.57%)
Aug 02, 2004	28.99	30.30	28.50	29.60	18,766,200	-4.21(-12.45%)
Jul 30, 2004	34.21	34.94	33.51	33.81	3,787,600	-0.74(-2.14%)
Jul 29, 2004	34.00	34.55	32.73	34.55	7,219,900	+0.92(+2.74%)
Jul 28, 2004	39.55	39.62	32.65	33.63	38,204,500	-8.95(-21.02%)
Jul 26, 2004	41.00	43.90	39.72	42.58	6,201,100	+0.08(+0.19%)
Jul 23, 2004	42.37	43.89	42.29	42.50	1,778,700	-0.48(-1.12%)
Jul 22, 2004	41.78	43.21	41.43	42.98	1,779,000	+1.10(+2.63%)
Jul 21, 2004	43.35	44.80	41.36	41.88	5,488,100	-1.27(-2.94%)
Jul 20, 2004	41.14	43.46	39.04	43.15	3,356,000	+1.70(+4.10%)
Jul 19, 2004	42.08	42.61	40.58	41.45	2,640,500	-0.80(-1.89%)
Jul 16, 2004	44.36	44.81	41.99	42.25	2,250,400	-1.86(-4.22%)
Jul 15, 2004	44.11	44.54	43.55	44.11	2,127,800	+0.06(+0.14%)
Jul 14, 2004	44.04	44.38	42.91	44.05	2,091,300	-0.03(-0.07%)
Jul 13, 2004	44.52	44.83	43.60	44.08	1,504,500	-0.16(-0.36%)
Jul 12, 2004	45.00	45.67	43.56	44.24	2,598,900	-0.65(-1.45%)
Jul 09, 2004	45.60	45.99	44.27	44.89	1,325,300	+0.04(+0.09%)
Jul 08, 2004	43.39	46.24	43.28	44.85	2,546,700	+1.00(+2.28%)
Jul 07, 2004	42.10	44.23	41.95	43.85	3,256,200	+1.79(+4.26%)
Jul 06, 2004	41.76	42.86	41.40	42.06	2,479,400	-0.19(-0.45%)
Jul 02, 2004	43.41	43.55	41.74	42.25	5,475,800	-2.75(-6.11%)
Jul 01, 2004	45.79	46.50	44.84	45.00	2,225,700	-0.56(-1.23%)
Jun 30, 2004	43.61	46.00	43.32	45.56	5,196,000	+1.11(+2.50%)
Jun 29, 2004	46.73	48.25	43.76	44.45	7,859,600	-2.43(-5.18%)
Jun 28, 2004	45.00	47.75	44.90	46.88	5,457,800	+1.91(+4.25%)
Jun 25, 2004	44.76	46.65	44.67	44.97	6,614,400	+0.22(+0.49%)
Jun 24, 2004	41.90	46.46	40.85	44.75	21,977,800	+0.64(+1.45%)
Jun 23, 2004	49.84	50.85	43.18	44.11	29,858,500	-12.08(-21.50%)
Jun 21, 2004	56.86	57.00	53.78	56.19	9,775,900	-0.05(-0.09%)
Jun 18, 2004	56.59	63.02	55.15	56.24	31,600,200	-10.79(-16.10%)
Jun 17, 2004	69.24	69.74	65.06	67.03	5,397,800	-2.49(-3.58%)
Jun 16, 2004	68.62	69.97	68.00	69.52	1,198,500	+1.48(+2.18%)
Jun 15, 2004	68.30	68.81	67.69	68.04	1,230,300	+0.84(+1.25%)
Jun 14, 2004	69.85	70.00	66.57	67.20	1,857,300	-2.78(-3.97%)
Jun 10, 2004	69.21	70.78	69.17	69.98	1,796,500	+0.88(+1.27%)
Jun 09, 2004	68.67	70.09	68.67	69.10	1,862,400	-0.17(-0.25%)
Jun 08, 2004	67.86	69.67	67.52	69.27	1,362,300	+1.03(+1.51%)
Jun 07, 2004	66.66	68.50	66.33	68.24	1,162,000	+1.99(+3.00%)
Jun 04, 2004	65.68	67.00	65.30	66.25	1,292,200	+1.20(+1.84%)
Jun 03, 2004	66.59	66.66	65.05	65.05	795,900	-1.59(-2.39%)
Jun 02, 2004	67.62	67.80	66.34	66.64	1,295,500	-0.44(-0.66%)
Jun 01, 2004	67.23	67.99	66.30	67.08	1,273,800	-0.89(-1.31%)
May 28, 2004	66.72	67.97	65.89	67.97	2,591,200	+1.56(+2.35%)
May 27, 2004	64.59	66.79	64.36	66.41	1,630,700	+1.47(+2.26%)
May 26, 2004	64.73	65.70	64.50	64.94	918,000	-0.13(-0.20%)
May 25, 2004	62.58	65.28	61.50	65.07	1,990,100	+2.78(+4.46%)
May 24, 2004	58.71	63.00	58.45	62.29	2,499,900	-0.27(-0.43%)
May 21, 2004	62.40	62.91	61.52	62.56	1,284,600	+0.47(+0.76%)
May 20, 2004	63.57	64.03	61.97	62.09	1,636,900	-1.64(-2.57%)
May 19, 2004	64.38	65.26	63.73	63.73	1,794,700	-0.38(-0.59%)
May 18, 2004	63.25	64.11	63.14	64.11	960,400	+1.44(+2.30%)
May 17, 2004	63.31	63.75	62.22	62.67	1,401,200	-1.59(-2.47%)
May 14, 2004	65.41	65.76	64.13	64.26	1,015,700	-0.96(-1.47%)
May 13, 2004	63.35	65.94	63.25	65.22	1,498,200	+1.56(+2.45%)
May 12, 2004	64.53	64.90	61.52	63.66	2,220,400	-0.88(-1.36%)
May 11, 2004	64.24	65.32	62.55	64.54	2,310,400	+1.28(+2.02%)
May 10, 2004	66.20	66.33	61.94	63.26	2,610,700	-3.61(-5.40%)
May 07, 2004	68.67	69.78	66.72	66.87	1,185,000	-2.51(-3.62%)
May 06, 2004	68.00	69.90	67.82	69.38	1,209,400	+0.58(+0.84%)
May 05, 2004	67.33	68.97	66.55	68.80	1,137,100	+1.31(+1.94%)
May 04, 2004	67.70	68.49	66.80	67.49	1,710,300	-0.36(-0.53%)
May 03, 2004	63.70	68.25	63.25	67.85	3,696,100	+3.87(+6.05%)
Apr 30, 2004	64.68	65.23	63.70	63.98	1,254,500	-0.05(-0.08%)
Apr 29, 2004	64.32	65.79	63.39	64.03	1,205,400	-0.29(-0.45%)
Apr 28, 2004	63.77	65.50	63.16	64.32	2,133,700	-1.27(-1.94%)
Apr 27, 2004	68.40	68.57	65.13	65.59	1,940,600	-2.64(-3.87%)
Apr 26, 2004	67.58	69.12	66.98	68.23	1,997,500	+0.65(+0.96%)
Apr 23, 2004	68.95	69.18	66.69	67.58	3,396,100	-2.36(-3.37%)
Apr 22, 2004	69.77	70.78	69.22	69.94	2,714,500	-0.72(-1.02%)
Apr 21, 2004	66.72	70.91	65.06	70.66	7,575,400	+8.16(+13.06%)
Apr 20, 2004	64.08	64.74	61.56	62.50	2,694,000	-1.62(-2.53%)
Apr 19, 2004	62.24	64.57	61.45	64.12	1,391,500	+1.81(+2.90%)
Apr 16, 2004	62.83	64.36	61.90	62.31	2,422,700	-0.32(-0.51%)
Apr 15, 2004	61.75	62.85	61.01	62.63	1,718,000	+1.11(+1.80%)
Apr 14, 2004	59.29	62.54	59.24	61.52	2,908,400	+1.70(+2.84%)
Apr 13, 2004	59.63	60.12	59.10	59.82	1,435,100	+0.62(+1.05%)
Apr 12, 2004	57.95	59.41	57.43	59.20	749,600	+1.30(+2.25%)
Apr 08, 2004	58.95	59.95	57.77	57.90	1,134,400	-0.70(-1.19%)
Apr 07, 2004	58.70	59.13	57.75	58.60	1,641,500	+0.99(+1.72%)
Apr 06, 2004	59.40	59.66	57.27	57.61	2,150,000	-2.15(-3.60%)
Apr 05, 2004	59.38	59.94	58.82	59.76	1,374,400	+0.19(+0.32%)
Apr 02, 2004	58.92	59.79	58.33	59.57	1,894,500	+1.30(+2.23%)
Apr 01, 2004	56.79	58.39	56.55	58.27	2,205,600	+1.72(+3.04%)
Mar 31, 2004	56.75	57.36	56.07	56.55	1,290,600	-0.28(-0.49%)
Mar 30, 2004	57.22	57.73	56.40	56.83	1,713,600	-0.76(-1.32%)
Mar 29, 2004	55.75	58.69	55.33	57.59	3,585,700	+2.43(+4.41%)
Mar 26, 2004	53.31	55.56	53.31	55.16	2,542,300	+1.95(+3.66%)
Mar 25, 2004	51.24	54.32	51.17	53.21	3,006,100	+2.55(+5.03%)
Mar 24, 2004	49.08	51.43	48.74	50.66	1,790,900	+1.66(+3.39%)
Mar 23, 2004	47.62	49.60	47.48	49.00	1,690,800	+1.93(+4.10%)
Mar 22, 2004	47.24	47.52	46.55	47.07	1,088,600	-0.59(-1.24%)
Mar 19, 2004	46.05	48.21	46.00	47.66	1,317,600	-0.37(-0.77%)
Mar 18, 2004	48.55	48.55	47.66	48.03	1,597,000	-0.53(-1.09%)
Mar 17, 2004	48.24	48.84	48.01	48.56	1,096,700	+0.20(+0.41%)
Mar 16, 2004	47.74	48.57	47.20	48.36	1,612,400	+1.68(+3.60%)
Mar 15, 2004	46.06	48.09	46.00	46.68	1,455,000	+0.21(+0.45%)
Mar 12, 2004	46.85	48.49	45.11	46.47	4,596,200	+0.04(+0.09%)
Mar 11, 2004	47.10	47.49	45.12	46.43	3,866,000	-1.07(-2.25%)
Mar 10, 2004	49.11	49.25	47.26	47.50	2,281,100	-1.73(-3.51%)
Mar 09, 2004	50.76	51.16	48.85	49.23	1,690,000	-2.06(-4.02%)
Mar 08, 2004	52.20	52.86	51.13	51.29	984,100	-0.88(-1.69%)
Mar 05, 2004	50.76	52.79	50.67	52.17	1,272,900	+0.82(+1.60%)
Mar 04, 2004	50.22	51.80	49.94	51.35	1,536,400	+1.14(+2.27%)
Mar 03, 2004	50.25	51.13	49.14	50.21	1,025,400	-0.24(-0.48%)
Mar 02, 2004	50.49	50.79	49.89	50.45	1,887,200	-0.30(-0.59%)

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.