Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	20.83	21.13	20.80	21.02	3,078,736	+0.11(+0.52%)
Feb 25, 2005	20.95	20.97	20.60	20.91	8,727,255	-0.12(-0.55%)
Feb 24, 2005	20.66	21.06	20.60	21.03	5,487,028	+0.37(+1.80%)
Feb 23, 2005	20.69	20.74	20.51	20.65	2,997,154	-0.03(-0.15%)
Feb 22, 2005	20.60	20.89	20.58	20.69	3,138,924	-0.09(-0.41%)
Feb 18, 2005	20.84	20.95	20.77	20.77	4,425,942	-0.02(-0.11%)
Feb 17, 2005	20.85	20.97	20.77	20.79	4,330,053	-0.10(-0.48%)
Feb 16, 2005	20.87	20.96	20.80	20.90	4,292,935	+0.00(+0.00%)
Feb 15, 2005	20.65	21.01	20.61	20.90	4,197,691	+0.29(+1.39%)
Feb 14, 2005	20.70	20.77	20.37	20.61	14,437,507	-0.15(-0.71%)
Feb 11, 2005	20.76	20.85	20.64	20.76	10,791,303	+0.00(+0.00%)
Feb 10, 2005	21.20	21.23	20.69	20.76	5,264,449	-0.40(-1.91%)
Feb 09, 2005	21.61	21.72	21.10	21.16	2,854,610	-0.47(-2.19%)
Feb 08, 2005	21.60	21.69	21.50	21.63	1,868,920	-0.07(-0.32%)
Feb 07, 2005	21.61	21.77	21.48	21.70	2,343,206	+0.10(+0.47%)
Feb 04, 2005	21.36	21.63	21.21	21.60	5,215,474	+0.19(+0.87%)
Feb 03, 2005	21.79	21.86	21.38	21.41	5,765,027	-0.49(-2.23%)
Feb 02, 2005	21.69	21.90	21.64	21.90	8,008,350	+0.40(+1.88%)
Feb 01, 2005	21.09	21.57	21.06	21.50	7,240,986	+0.40(+1.91%)
Jan 31, 2005	20.69	21.14	20.61	21.10	5,099,222	+0.60(+2.91%)
Jan 28, 2005	20.76	20.86	20.45	20.50	4,062,236	-0.26(-1.23%)
Jan 27, 2005	20.68	20.88	20.56	20.76	6,023,049	+0.04(+0.19%)
Jan 26, 2005	21.38	21.41	20.52	20.72	14,077,411	-0.41(-1.95%)
Jan 25, 2005	21.34	21.76	21.06	21.13	6,682,410	-0.27(-1.27%)
Jan 24, 2005	21.83	22.10	21.35	21.40	5,341,392	-0.42(-1.92%)
Jan 21, 2005	21.91	22.09	21.60	21.82	4,862,852	-0.11(-0.50%)
Jan 20, 2005	21.62	22.03	21.43	21.93	4,373,358	+0.26(+1.18%)
Jan 19, 2005	21.96	22.07	21.64	21.67	3,727,014	-0.42(-1.90%)
Jan 18, 2005	21.73	22.14	21.52	22.09	2,905,261	+0.36(+1.68%)
Jan 14, 2005	21.52	21.83	21.45	21.73	2,010,948	+0.30(+1.41%)
Jan 13, 2005	21.64	21.90	21.39	21.42	4,948,043	-0.16(-0.75%)
Jan 12, 2005	21.79	21.82	21.46	21.59	4,950,750	-0.21(-0.96%)
Jan 11, 2005	22.14	22.14	21.76	21.80	5,580,726	-0.35(-1.58%)
Jan 10, 2005	22.11	22.17	21.85	22.14	4,524,665	+0.01(+0.04%)
Jan 07, 2005	22.46	22.46	22.03	22.14	2,851,904	-0.17(-0.77%)
Jan 06, 2005	22.27	22.51	22.15	22.31	8,027,038	-0.46(-2.01%)
Jan 05, 2005	23.12	23.22	22.67	22.77	4,965,185	-0.32(-1.38%)
Jan 04, 2005	24.01	24.05	22.83	23.08	6,599,539	-0.83(-3.47%)
Jan 03, 2005	24.10	24.32	23.91	23.91	4,933,222	-0.19(-0.77%)
Dec 31, 2004	24.05	24.16	23.98	24.10	1,565,273	+0.10(+0.42%)
Dec 30, 2004	23.96	24.12	23.93	24.00	1,881,550	+0.08(+0.32%)
Dec 29, 2004	23.92	24.04	23.84	23.92	1,082,996	+0.01(+0.03%)
Dec 28, 2004	24.09	24.15	23.80	23.91	2,464,613	-0.15(-0.61%)
Dec 27, 2004	24.15	24.25	23.88	24.06	1,311,247	-0.05(-0.23%)
Dec 23, 2004	24.05	24.21	23.87	24.12	1,949,600	+0.01(+0.03%)
Dec 22, 2004	24.05	24.19	23.94	24.11	2,096,526	+0.09(+0.39%)
Dec 21, 2004	23.49	24.08	23.49	24.01	3,480,978	+0.53(+2.25%)
Dec 20, 2004	23.47	23.70	23.35	23.49	2,803,315	+0.08(+0.33%)
Dec 17, 2004	23.32	23.70	23.30	23.41	4,051,926	-0.22(-0.92%)
Dec 16, 2004	23.82	24.05	23.55	23.63	2,587,953	-0.33(-1.39%)
Dec 15, 2004	24.02	24.25	23.81	23.96	3,052,058	-0.12(-0.48%)
Dec 14, 2004	24.25	24.35	23.98	24.08	3,429,554	-0.12(-0.48%)
Dec 13, 2004	24.03	24.25	23.96	24.19	2,800,480	+0.23(+0.97%)
Dec 10, 2004	24.32	24.32	23.74	23.96	2,013,139	+0.07(+0.29%)
Dec 09, 2004	23.70	23.94	23.35	23.89	3,402,231	-0.01(-0.03%)
Dec 08, 2004	23.94	24.05	23.60	23.90	3,213,934	+0.04(+0.16%)
Dec 07, 2004	24.45	24.60	23.82	23.86	6,093,548	-0.60(-2.44%)
Dec 06, 2004	24.43	24.50	24.20	24.46	3,017,517	+0.01(+0.03%)
Dec 03, 2004	24.07	24.55	23.96	24.45	3,936,061	+0.36(+1.51%)
Dec 02, 2004	23.88	24.13	23.86	24.08	3,217,156	+0.15(+0.62%)
Dec 01, 2004	23.70	23.98	23.55	23.94	3,718,379	+0.25(+1.05%)
Nov 30, 2004	23.66	23.80	23.47	23.69	2,093,561	+0.02(+0.07%)
Nov 29, 2004	23.76	23.92	23.30	23.67	2,051,546	-0.09(-0.36%)
Nov 26, 2004	23.81	23.88	23.76	23.76	910,939	+0.00(+0.00%)
Nov 24, 2004	23.57	23.80	23.47	23.76	2,435,743	+0.36(+1.53%)
Nov 23, 2004	23.32	23.59	23.04	23.40	3,171,274	+0.04(+0.17%)
Nov 22, 2004	22.83	23.36	22.70	23.36	2,715,933	+0.19(+0.84%)
Nov 19, 2004	23.65	23.65	23.08	23.17	1,992,775	-0.34(-1.45%)
Nov 18, 2004	23.30	23.51	23.04	23.51	3,040,716	+0.22(+0.93%)
Nov 17, 2004	23.19	23.53	23.08	23.29	4,541,162	+0.10(+0.44%)
Nov 16, 2004	23.11	23.21	23.00	23.19	3,320,906	+0.02(+0.07%)
Nov 15, 2004	23.04	23.28	22.92	23.18	6,218,177	+0.13(+0.57%)
Nov 12, 2004	22.66	23.05	22.52	23.04	3,720,570	+0.41(+1.82%)
Nov 11, 2004	22.36	22.65	22.28	22.63	1,826,517	+0.27(+1.21%)
Nov 10, 2004	22.44	22.54	22.25	22.36	2,530,601	-0.07(-0.31%)
Nov 09, 2004	22.46	22.49	22.35	22.43	1,707,173	+0.05(+0.21%)
Nov 08, 2004	22.32	22.47	22.26	22.38	1,957,075	+0.11(+0.49%)
Nov 05, 2004	22.29	22.41	22.07	22.28	2,608,961	+0.09(+0.42%)
Nov 04, 2004	21.74	22.23	21.64	22.18	3,955,393	+0.56(+2.58%)
Nov 03, 2004	21.79	21.80	21.42	21.62	2,180,041	+0.00(+0.00%)
Nov 02, 2004	21.68	21.80	21.49	21.62	3,068,168	+0.00(+0.00%)
Nov 01, 2004	21.65	21.70	21.47	21.62	2,337,664	+0.12(+0.58%)
Oct 29, 2004	21.73	21.73	20.97	21.50	3,370,783	-0.19(-0.89%)
Oct 28, 2004	21.44	21.70	21.38	21.69	3,569,649	+0.31(+1.45%)
Oct 27, 2004	21.18	21.52	21.07	21.38	4,605,346	+0.20(+0.95%)
Oct 26, 2004	20.99	21.28	20.93	21.18	3,776,762	+0.40(+1.94%)
Oct 25, 2004	20.67	21.13	20.67	20.78	3,340,367	+0.03(+0.15%)
Oct 22, 2004	21.03	21.17	20.71	20.75	2,735,266	-0.16(-0.78%)
Oct 21, 2004	21.41	21.41	20.83	20.91	5,452,617	-0.02(-0.11%)
Oct 20, 2004	20.79	20.99	20.58	20.93	2,590,402	+0.14(+0.67%)
Oct 19, 2004	20.82	21.26	20.76	20.79	2,849,197	+0.17(+0.83%)
Oct 18, 2004	20.19	20.69	20.10	20.62	2,717,480	+0.43(+2.11%)
Oct 15, 2004	20.36	20.44	20.14	20.20	2,290,107	+0.00(+0.00%)
Oct 14, 2004	20.43	20.48	20.19	20.20	1,620,177	-0.19(-0.91%)
Oct 13, 2004	20.73	20.92	20.31	20.38	3,057,858	-0.26(-1.24%)
Oct 12, 2004	20.70	20.72	20.43	20.64	2,125,137	-0.10(-0.49%)
Oct 11, 2004	20.75	20.83	20.67	20.74	1,816,980	+0.15(+0.72%)
Oct 08, 2004	21.14	21.21	20.55	20.59	3,476,853	-0.58(-2.75%)
Oct 07, 2004	21.42	21.42	21.09	21.17	3,109,153	-0.43(-2.01%)
Oct 06, 2004	21.26	21.87	21.10	21.61	4,672,751	+0.36(+1.68%)
Oct 05, 2004	21.17	21.43	21.07	21.25	1,742,228	+0.13(+0.62%)
Oct 04, 2004	21.14	21.46	21.07	21.12	2,838,113	+0.03(+0.15%)
Oct 01, 2004	20.45	21.17	20.38	21.09	4,079,377	+0.68(+3.35%)
Sep 30, 2004	20.37	20.49	20.15	20.41	3,798,286	+0.10(+0.50%)
Sep 29, 2004	20.59	20.59	20.20	20.31	9,116,737	-0.29(-1.43%)
Sep 28, 2004	20.94	20.95	20.48	20.60	3,271,286	-0.35(-1.67%)
Sep 27, 2004	21.00	21.16	20.80	20.95	4,613,981	-0.05(-0.22%)
Sep 24, 2004	20.87	21.22	20.76	21.00	5,620,293	+0.12(+0.59%)
Sep 23, 2004	19.85	20.99	19.83	20.87	11,821,458	+1.24(+6.32%)
Sep 22, 2004	19.93	20.02	19.63	19.63	4,511,391	-0.29(-1.48%)
Sep 21, 2004	19.86	20.02	19.81	19.93	1,784,115	+0.12(+0.59%)
Sep 20, 2004	19.79	20.06	19.65	19.81	2,168,313	-0.13(-0.66%)
Sep 17, 2004	19.87	19.96	19.75	19.94	2,306,217	+0.07(+0.35%)
Sep 16, 2004	19.48	19.92	19.41	19.87	2,726,244	+0.47(+2.40%)
Sep 15, 2004	19.79	19.90	19.41	19.41	2,075,131	-0.20(-1.03%)
Sep 14, 2004	19.62	19.69	19.48	19.61	1,351,587	-0.01(-0.04%)
Sep 13, 2004	19.44	19.82	19.30	19.61	3,562,431	+0.15(+0.76%)
Sep 10, 2004	19.13	19.54	19.07	19.47	2,914,412	+0.44(+2.32%)
Sep 09, 2004	18.84	19.05	18.69	19.03	3,063,915	+0.21(+1.11%)
Sep 08, 2004	18.62	19.08	18.59	18.82	3,277,859	+0.20(+1.08%)
Sep 07, 2004	18.82	18.99	18.50	18.61	2,785,916	-0.07(-0.37%)
Sep 03, 2004	18.88	18.89	18.47	18.68	1,474,540	-0.27(-1.43%)
Sep 02, 2004	18.75	19.00	18.50	18.96	2,247,447	+0.25(+1.33%)
Sep 01, 2004	18.75	18.91	18.61	18.71	2,392,439	-0.09(-0.45%)
Aug 31, 2004	18.94	19.05	18.45	18.79	3,950,495	-0.15(-0.78%)
Aug 30, 2004	19.02	19.20	18.92	18.94	3,563,462	-0.08(-0.41%)
Aug 27, 2004	18.81	19.07	18.78	19.02	2,903,070	+0.21(+1.11%)
Aug 26, 2004	18.59	18.83	18.51	18.81	3,361,762	+0.26(+1.42%)
Aug 25, 2004	18.45	18.74	18.33	18.54	4,137,632	+0.14(+0.76%)
Aug 24, 2004	18.64	18.81	18.38	18.40	2,363,827	-0.11(-0.59%)
Aug 23, 2004	18.41	18.60	18.40	18.51	1,582,930	+0.01(+0.04%)
Aug 20, 2004	18.25	18.73	18.23	18.51	3,492,577	+0.16(+0.89%)
Aug 19, 2004	18.05	18.38	17.99	18.34	2,754,340	+0.29(+1.63%)
Aug 18, 2004	17.98	18.19	17.90	18.05	5,640,140	+0.07(+0.39%)
Aug 17, 2004	18.00	18.23	17.98	17.98	3,227,209	+0.02(+0.13%)
Aug 16, 2004	17.85	18.12	17.85	17.95	3,102,709	+0.11(+0.61%)
Aug 13, 2004	17.68	18.01	17.65	17.85	3,679,843	+0.30(+1.72%)
Aug 12, 2004	17.88	17.91	17.36	17.54	4,980,006	-0.46(-2.54%)
Aug 11, 2004	18.06	18.07	17.88	18.00	2,617,854	-0.36(-1.94%)
Aug 10, 2004	18.08	18.44	17.85	18.36	5,465,763	+0.23(+1.24%)
Aug 09, 2004	18.50	18.57	17.91	18.13	4,069,582	-0.30(-1.64%)
Aug 06, 2004	18.74	18.82	18.41	18.44	5,257,103	-0.40(-2.10%)
Aug 05, 2004	18.96	19.13	18.82	18.83	3,513,456	-0.11(-0.57%)
Aug 04, 2004	18.85	19.13	18.82	18.94	3,270,771	+0.06(+0.33%)
Aug 03, 2004	19.23	19.28	18.82	18.88	3,985,809	-0.36(-1.86%)
Aug 02, 2004	19.51	19.51	19.00	19.23	2,880,387	-0.35(-1.78%)
Jul 30, 2004	19.40	19.67	19.26	19.58	2,363,441	+0.16(+0.80%)
Jul 29, 2004	19.06	19.48	19.06	19.43	2,222,443	+0.41(+2.16%)
Jul 28, 2004	18.99	19.15	18.78	19.02	2,465,000	+0.02(+0.12%)
Jul 27, 2004	18.97	19.18	18.81	18.99	3,426,460	+0.12(+0.62%)
Jul 26, 2004	19.03	19.09	18.75	18.88	5,208,901	-0.15(-0.77%)
Jul 23, 2004	18.66	19.22	18.50	19.03	9,187,493	-0.16(-0.85%)
Jul 22, 2004	19.13	19.38	18.65	19.19	5,375,674	-0.02(-0.08%)
Jul 21, 2004	19.40	19.56	19.19	19.20	4,581,631	-0.30(-1.55%)
Jul 20, 2004	19.16	19.56	19.13	19.51	5,096,258	+0.35(+1.82%)
Jul 19, 2004	19.15	19.38	19.00	19.16	2,459,715	+0.05(+0.24%)
Jul 16, 2004	19.63	19.64	19.11	19.11	4,336,626	-0.47(-2.38%)
Jul 15, 2004	19.33	19.70	19.31	19.58	2,556,377	+0.26(+1.33%)
Jul 14, 2004	19.29	19.61	19.16	19.32	4,045,481	-0.16(-0.84%)
Jul 13, 2004	19.92	20.01	19.44	19.48	2,897,786	-0.36(-1.80%)
Jul 12, 2004	19.79	20.03	19.45	19.84	3,577,381	-0.19(-0.93%)
Jul 09, 2004	19.55	20.17	19.48	20.03	14,295,866	+0.99(+5.17%)
Jul 08, 2004	19.89	19.90	18.61	19.04	17,123,798	-1.13(-5.62%)
Jul 07, 2004	19.87	20.43	19.87	20.17	4,903,321	-0.16(-0.76%)
Jul 06, 2004	20.83	20.84	19.82	20.33	7,534,193	-0.79(-3.75%)
Jul 02, 2004	21.45	21.46	21.03	21.12	2,614,503	-0.35(-1.63%)
Jul 01, 2004	21.69	21.70	21.38	21.47	3,087,500	-0.30(-1.39%)
Jun 30, 2004	21.45	21.86	21.44	21.77	6,069,834	+0.33(+1.52%)
Jun 29, 2004	21.10	21.47	20.96	21.45	5,724,687	+0.38(+1.80%)
Jun 28, 2004	20.79	21.38	20.79	21.07	5,003,720	+0.33(+1.57%)
Jun 25, 2004	20.87	21.10	20.66	20.74	3,453,010	-0.09(-0.45%)
Jun 24, 2004	20.64	21.18	20.62	20.83	3,397,849	+0.05(+0.26%)
Jun 23, 2004	20.88	21.07	20.67	20.78	5,290,870	-0.09(-0.45%)
Jun 22, 2004	20.81	20.92	20.72	20.87	3,402,617	+0.04(+0.19%)
Jun 21, 2004	21.13	21.23	20.80	20.83	2,304,670	-0.16(-0.74%)
Jun 18, 2004	20.84	21.22	20.83	20.99	4,601,866	-0.05(-0.22%)
Jun 17, 2004	21.18	21.35	20.90	21.03	6,185,956	-0.23(-1.09%)
Jun 16, 2004	21.32	21.36	21.06	21.27	3,652,520	-0.05(-0.22%)
Jun 15, 2004	21.30	21.59	21.21	21.31	3,397,591	+0.02(+0.11%)
Jun 14, 2004	21.56	21.56	21.21	21.29	5,368,972	-0.29(-1.37%)
Jun 10, 2004	21.43	21.59	21.24	21.59	8,580,329	+0.13(+0.61%)
Jun 09, 2004	21.72	21.72	21.41	21.45	5,518,347	-0.26(-1.21%)
Jun 08, 2004	21.45	21.73	21.40	21.72	5,245,503	+0.23(+1.08%)
Jun 07, 2004	21.29	21.56	21.24	21.48	4,315,747	+0.40(+1.91%)
Jun 04, 2004	20.95	21.26	20.80	21.08	7,382,627	+0.68(+3.31%)
Jun 03, 2004	20.41	20.48	20.17	20.41	4,388,824	-0.11(-0.53%)
Jun 02, 2004	20.87	20.89	20.34	20.51	5,305,434	-0.18(-0.86%)
Jun 01, 2004	20.92	20.93	20.48	20.69	3,110,441	-0.30(-1.44%)
May 28, 2004	20.93	21.24	20.83	21.00	2,219,608	+0.03(+0.15%)
May 27, 2004	21.38	21.45	20.72	20.96	6,418,589	-0.37(-1.75%)
May 26, 2004	20.54	21.84	19.96	21.34	17,719,492	+1.40(+7.00%)
May 25, 2004	19.94	20.12	19.58	19.94	6,018,925	+0.00(+0.00%)
May 24, 2004	20.00	20.06	19.69	19.94	2,918,923	-0.05(-0.23%)
May 21, 2004	19.98	20.12	19.41	19.99	6,651,608	+0.04(+0.19%)
May 20, 2004	20.33	20.48	19.86	19.95	5,513,063	-0.37(-1.83%)
May 19, 2004	20.40	20.69	20.29	20.32	4,223,081	+0.07(+0.34%)
May 18, 2004	19.79	20.28	19.70	20.25	7,115,841	+0.62(+3.16%)
May 17, 2004	20.02	20.16	19.55	19.63	5,996,242	-0.61(-3.03%)
May 14, 2004	20.61	20.62	20.06	20.24	3,740,160	-0.37(-1.81%)
May 13, 2004	20.56	20.69	20.47	20.62	3,216,640	+0.05(+0.26%)
May 12, 2004	20.29	20.56	19.82	20.56	5,184,929	+0.12(+0.57%)
May 11, 2004	20.68	21.05	20.10	20.45	5,438,053	-0.23(-1.13%)
May 10, 2004	20.40	20.68	20.17	20.68	3,689,509	+0.27(+1.33%)
May 07, 2004	20.68	21.04	20.38	20.41	4,755,107	-0.43(-2.08%)
May 06, 2004	20.67	21.53	20.37	20.84	7,599,407	-0.71(-3.31%)
May 05, 2004	21.36	21.71	21.21	21.55	3,353,127	+0.24(+1.13%)
May 04, 2004	21.19	21.50	20.76	21.31	4,382,122	+0.12(+0.59%)
May 03, 2004	20.80	21.19	20.71	21.19	4,056,565	+0.39(+1.87%)
Apr 30, 2004	21.34	21.45	20.72	20.80	3,891,725	-0.54(-2.51%)
Apr 29, 2004	21.96	22.15	20.96	21.34	5,768,765	-0.54(-2.45%)
Apr 28, 2004	22.27	22.33	21.86	21.87	5,035,039	-0.57(-2.56%)
Apr 27, 2004	22.63	22.63	22.35	22.45	5,039,163	-0.19(-0.82%)
Apr 26, 2004	22.05	22.78	21.93	22.63	11,440,740	+0.58(+2.64%)
Apr 23, 2004	21.65	22.10	21.46	22.05	5,779,462	+0.52(+2.41%)
Apr 22, 2004	20.60	21.69	20.50	21.53	6,549,533	+0.85(+4.09%)
Apr 21, 2004	19.79	21.34	19.79	20.69	16,299,597	+0.85(+4.26%)
Apr 20, 2004	20.16	20.29	19.79	19.84	4,427,359	-0.40(-1.99%)
Apr 19, 2004	20.43	20.65	20.03	20.24	3,979,623	-0.19(-0.91%)
Apr 16, 2004	20.43	20.80	20.29	20.43	2,615,405	+0.17(+0.84%)
Apr 15, 2004	20.96	20.99	20.11	20.26	4,893,268	-0.70(-3.33%)
Apr 14, 2004	20.80	21.12	20.77	20.96	2,797,902	-0.05(-0.26%)
Apr 13, 2004	21.26	21.34	20.95	21.01	2,776,894	-0.18(-0.84%)
Apr 12, 2004	21.14	21.33	20.87	21.19	5,600,445	-0.36(-1.66%)
Apr 08, 2004	21.80	21.96	21.27	21.55	2,864,663	-0.11(-0.50%)
Apr 07, 2004	21.72	21.81	21.51	21.66	2,914,798	-0.05(-0.25%)
Apr 06, 2004	21.76	21.92	21.62	21.71	2,972,280	-0.25(-1.13%)
Apr 05, 2004	22.00	22.00	21.77	21.96	3,308,533	-0.04(-0.18%)
Apr 02, 2004	21.73	22.02	21.62	22.00	4,712,189	+0.51(+2.38%)
Apr 01, 2004	20.84	21.76	20.84	21.48	5,022,795	+0.64(+3.09%)
Mar 31, 2004	20.83	21.03	20.77	20.84	3,563,076	+0.02(+0.11%)
Mar 30, 2004	20.68	20.95	20.50	20.82	2,961,969	+0.05(+0.26%)
Mar 29, 2004	20.79	21.12	20.64	20.76	3,526,344	+0.01(+0.04%)
Mar 26, 2004	20.13	20.93	19.94	20.76	4,111,082	+0.54(+2.69%)
Mar 25, 2004	19.86	20.26	19.79	20.21	4,082,342	+0.42(+2.12%)
Mar 24, 2004	19.79	20.13	19.68	19.79	5,419,108	-0.14(-0.70%)
Mar 23, 2004	19.92	20.24	19.63	19.93	4,287,136	+0.05(+0.23%)
Mar 22, 2004	20.19	20.19	19.77	19.89	4,512,551	-0.29(-1.46%)
Mar 19, 2004	20.48	20.51	20.05	20.18	3,378,387	-0.30(-1.48%)
Mar 18, 2004	20.17	20.55	19.89	20.48	3,641,307	+0.19(+0.96%)
Mar 17, 2004	19.71	20.32	19.68	20.29	3,454,299	+0.68(+3.48%)
Mar 16, 2004	20.02	20.33	19.39	19.61	3,927,941	-0.41(-2.05%)
Mar 15, 2004	20.37	20.57	19.47	20.02	3,581,119	-0.51(-2.49%)
Mar 12, 2004	20.17	20.58	20.00	20.53	4,006,559	+0.36(+1.77%)
Mar 11, 2004	20.60	20.75	19.90	20.17	8,659,334	-0.60(-2.88%)
Mar 10, 2004	20.91	21.26	20.65	20.77	3,586,919	-0.22(-1.04%)
Mar 09, 2004	21.11	21.31	20.74	20.99	3,053,347	-0.12(-0.55%)
Mar 08, 2004	20.79	21.45	20.62	21.10	4,394,752	+0.28(+1.34%)
Mar 05, 2004	21.04	21.13	20.64	20.83	2,408,292	-0.22(-1.03%)
Mar 04, 2004	20.72	21.08	20.39	21.04	2,221,155	+0.26(+1.23%)
Mar 03, 2004	20.64	20.82	20.52	20.79	1,955,786	+0.12(+0.56%)
Mar 02, 2004	21.03	21.07	20.64	20.67	2,700,210	-0.31(-1.48%)

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.