Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	26.18	26.22	26.08	26.15	23,647,064	-0.10(-0.39%)
Mar 30, 2005	25.82	26.27	25.81	26.25	26,389,286	+0.49(+1.89%)
Mar 29, 2005	25.98	26.09	25.69	25.77	25,032,032	-0.32(-1.22%)
Mar 28, 2005	26.04	26.25	26.01	26.09	19,532,558	+0.17(+0.67%)
Mar 24, 2005	25.98	26.18	25.90	25.91	24,799,274	+0.17(+0.65%)
Mar 23, 2005	25.75	25.98	25.66	25.75	30,962,552	+0.00(+0.00%)
Mar 22, 2005	26.11	26.25	25.69	25.75	25,058,646	-0.37(-1.42%)
Mar 21, 2005	25.91	26.19	25.73	26.11	23,532,614	+0.09(+0.36%)
Mar 18, 2005	25.68	26.02	25.59	26.02	58,973,424	+0.37(+1.44%)
Mar 17, 2005	25.85	25.90	25.58	25.65	20,320,188	-0.27(-1.04%)
Mar 16, 2005	25.97	26.19	25.73	25.92	24,816,234	-0.19(-0.72%)
Mar 15, 2005	26.31	26.46	26.11	26.11	23,970,554	-0.16(-0.61%)
Mar 14, 2005	25.96	26.27	25.95	26.27	23,881,340	+0.29(+1.12%)
Mar 11, 2005	26.13	26.21	25.93	25.98	18,167,998	-0.22(-0.86%)
Mar 10, 2005	26.00	26.27	25.96	26.20	21,527,416	+0.28(+1.09%)
Mar 09, 2005	26.02	26.19	25.89	25.92	21,445,096	-0.23(-0.89%)
Mar 08, 2005	26.13	26.26	26.11	26.15	16,578,675	-0.05(-0.19%)
Mar 07, 2005	26.23	26.31	26.14	26.20	16,942,704	+0.01(+0.03%)
Mar 04, 2005	25.98	26.27	25.90	26.19	28,030,868	+0.41(+1.60%)
Mar 03, 2005	25.92	25.98	25.71	25.78	24,768,938	-0.04(-0.14%)
Mar 02, 2005	25.44	25.88	25.43	25.82	24,464,614	+0.28(+1.08%)
Mar 01, 2005	25.58	25.67	25.49	25.54	22,345,794	+0.01(+0.06%)
Feb 28, 2005	25.69	25.73	25.48	25.53	25,691,838	-0.30(-1.18%)
Feb 25, 2005	25.78	25.89	25.68	25.83	19,642,870	+0.05(+0.20%)
Feb 24, 2005	25.45	25.82	25.42	25.78	22,112,070	+0.20(+0.79%)
Feb 23, 2005	25.49	25.65	25.47	25.58	26,870,246	-0.06(-0.23%)
Feb 22, 2005	25.81	26.04	25.63	25.64	29,755,736	-0.38(-1.48%)
Feb 18, 2005	26.15	26.15	25.88	26.02	30,548,882	-0.11(-0.42%)
Feb 17, 2005	26.20	26.40	26.12	26.13	22,352,274	-0.14(-0.52%)
Feb 16, 2005	26.30	26.35	26.15	26.27	18,621,380	-0.12(-0.47%)
Feb 15, 2005	26.30	26.55	26.29	26.39	21,511,282	+0.05(+0.19%)
Feb 14, 2005	26.27	26.40	26.25	26.34	14,458,200	+0.07(+0.25%)
Feb 11, 2005	26.11	26.45	26.07	26.27	22,175,638	+0.13(+0.50%)
Feb 10, 2005	26.23	26.28	26.11	26.14	17,854,434	-0.03(-0.11%)
Feb 09, 2005	26.34	26.37	26.01	26.17	26,474,364	-0.25(-0.93%)
Feb 08, 2005	26.31	26.49	26.25	26.42	24,231,718	+0.15(+0.55%)
Feb 07, 2005	26.14	26.37	26.14	26.27	19,094,758	-0.01(-0.06%)
Feb 04, 2005	26.12	26.35	26.12	26.29	24,353,476	+0.13(+0.50%)
Feb 03, 2005	26.22	26.22	26.06	26.16	18,175,168	-0.13(-0.50%)
Feb 02, 2005	26.24	26.31	26.11	26.29	19,223,960	-0.02(-0.08%)
Feb 01, 2005	26.11	26.38	26.03	26.31	25,664,396	+0.11(+0.42%)
Jan 31, 2005	26.07	26.24	26.04	26.20	23,730,350	+0.28(+1.06%)
Jan 28, 2005	25.78	25.94	25.69	25.93	24,476,474	+0.10(+0.39%)
Jan 27, 2005	25.82	25.89	25.65	25.82	25,412,334	+0.09(+0.34%)
Jan 26, 2005	26.06	26.18	25.71	25.74	30,388,238	-0.15(-0.59%)
Jan 25, 2005	25.85	26.02	25.80	25.89	30,120,180	+0.32(+1.25%)
Jan 24, 2005	25.54	25.89	25.35	25.57	31,282,318	+0.09(+0.37%)
Jan 21, 2005	25.96	25.98	25.46	25.48	38,748,796	-0.17(-0.68%)
Jan 20, 2005	25.71	25.89	25.59	25.65	24,686,342	-0.05(-0.20%)
Jan 19, 2005	25.98	26.04	25.68	25.70	17,550,524	-0.38(-1.45%)
Jan 18, 2005	25.59	26.09	25.43	26.08	27,905,940	+0.32(+1.24%)
Jan 14, 2005	25.64	25.83	25.58	25.76	20,100,114	+0.21(+0.82%)
Jan 13, 2005	25.82	25.85	25.45	25.55	19,901,414	-0.33(-1.26%)
Jan 12, 2005	25.69	25.89	25.45	25.88	31,686,476	+0.20(+0.79%)
Jan 11, 2005	25.82	25.91	25.61	25.67	26,074,344	-0.37(-1.42%)
Jan 10, 2005	26.02	26.21	25.91	26.04	22,686,382	-0.07(-0.25%)
Jan 07, 2005	26.37	26.38	26.00	26.11	20,689,044	-0.16(-0.61%)
Jan 06, 2005	26.13	26.41	26.06	26.27	26,384,598	+0.21(+0.81%)
Jan 05, 2005	26.22	26.35	26.06	26.06	26,139,980	-0.16(-0.61%)
Jan 04, 2005	26.54	26.72	26.19	26.22	25,988,990	-0.32(-1.20%)
Jan 03, 2005	26.62	26.75	26.43	26.54	30,651,748	+0.07(+0.25%)
Dec 31, 2004	26.58	26.66	26.40	26.47	18,148,692	-0.07(-0.27%)
Dec 30, 2004	26.56	26.71	26.51	26.54	14,425,795	+0.03(+0.11%)
Dec 29, 2004	26.52	26.54	26.41	26.51	15,436,944	-0.09(-0.35%)
Dec 28, 2004	26.50	26.72	26.49	26.61	17,674,350	+0.09(+0.33%)
Dec 27, 2004	26.72	26.79	26.52	26.52	13,649,336	-0.14(-0.54%)
Dec 23, 2004	26.65	26.80	26.62	26.67	14,613,878	-0.05(-0.19%)
Dec 22, 2004	26.67	26.93	26.59	26.72	23,984,068	-0.24(-0.89%)
Dec 21, 2004	26.91	27.01	26.81	26.96	22,597,444	+0.04(+0.16%)
Dec 20, 2004	26.77	26.98	26.77	26.91	23,612,040	+0.26(+0.98%)
Dec 17, 2004	26.40	26.90	26.30	26.65	48,256,600	-0.26(-0.97%)
Dec 16, 2004	27.05	27.19	26.83	26.91	32,853,302	-0.20(-0.75%)
Dec 15, 2004	27.12	27.20	26.84	27.12	28,117,326	+0.01(+0.03%)
Dec 14, 2004	27.12	27.38	26.96	27.11	36,362,192	-0.07(-0.27%)
Dec 13, 2004	26.72	27.21	26.70	27.18	38,878,828	+0.57(+2.15%)
Dec 10, 2004	26.22	26.70	26.11	26.61	44,178,636	+0.49(+1.86%)
Dec 09, 2004	25.80	26.17	25.75	26.12	21,899,582	+0.22(+0.87%)
Dec 08, 2004	25.85	26.04	25.77	25.90	22,598,270	+0.29(+1.13%)
Dec 07, 2004	25.82	25.85	25.58	25.61	25,873,714	-0.26(-1.01%)
Dec 06, 2004	25.85	25.94	25.81	25.87	16,139,357	-0.12(-0.45%)
Dec 03, 2004	25.99	26.13	25.85	25.98	20,910,908	-0.08(-0.31%)
Dec 02, 2004	26.00	26.17	25.93	26.06	22,032,508	-0.06(-0.22%)
Dec 01, 2004	25.64	26.12	25.64	26.12	29,935,684	+0.48(+1.87%)
Nov 30, 2004	25.60	25.82	25.60	25.64	31,807,680	+0.04(+0.17%)
Nov 29, 2004	25.80	25.91	25.47	25.60	29,826,336	-0.10(-0.39%)
Nov 26, 2004	25.82	25.84	25.70	25.70	10,879,398	-0.15(-0.56%)
Nov 24, 2004	26.00	26.11	25.79	25.85	23,173,410	-0.12(-0.47%)
Nov 23, 2004	26.09	26.14	25.74	25.97	28,986,034	-0.20(-0.78%)
Nov 22, 2004	26.29	26.30	26.06	26.17	21,178,140	-0.13(-0.50%)
Nov 19, 2004	26.71	26.71	26.06	26.30	30,074,538	-0.41(-1.52%)
Nov 18, 2004	26.40	26.73	26.38	26.71	21,653,034	+0.35(+1.32%)
Nov 17, 2004	26.31	26.69	26.18	26.36	25,714,038	+0.18(+0.69%)
Nov 16, 2004	26.14	26.28	26.00	26.18	18,121,528	+0.00(+0.00%)
Nov 15, 2004	26.29	26.30	26.07	26.18	19,765,730	-0.11(-0.41%)
Nov 12, 2004	26.09	26.29	25.98	26.29	25,968,032	+0.33(+1.26%)
Nov 11, 2004	25.69	26.02	25.67	25.96	19,822,128	+0.35(+1.36%)
Nov 10, 2004	25.73	25.82	25.60	25.61	23,504,760	-0.07(-0.28%)
Nov 09, 2004	25.40	25.70	25.40	25.69	21,806,920	+0.22(+0.85%)
Nov 08, 2004	25.45	25.54	25.32	25.47	18,503,898	-0.05(-0.20%)
Nov 05, 2004	25.53	25.67	25.22	25.52	28,800,434	+0.07(+0.28%)
Nov 04, 2004	24.92	25.45	24.90	25.45	34,795,208	+0.55(+2.21%)
Nov 03, 2004	24.95	24.98	24.68	24.90	26,070,346	+0.20(+0.82%)
Nov 02, 2004	24.62	24.93	24.58	24.69	23,335,156	+0.00(+0.00%)
Nov 01, 2004	24.73	24.76	24.52	24.69	17,814,308	-0.05(-0.20%)
Oct 29, 2004	24.58	24.77	24.51	24.74	25,276,650	+0.07(+0.26%)
Oct 28, 2004	24.51	24.77	24.45	24.68	19,828,470	+0.06(+0.24%)
Oct 27, 2004	24.35	24.62	24.19	24.62	23,012,356	+0.23(+0.95%)
Oct 26, 2004	24.00	24.40	23.86	24.39	27,670,010	+0.53(+2.22%)
Oct 25, 2004	24.00	24.00	23.68	23.86	20,218,700	-0.04(-0.15%)
Oct 22, 2004	24.20	24.26	23.74	23.90	22,743,744	-0.30(-1.26%)
Oct 21, 2004	24.04	24.29	23.93	24.20	22,977,606	+0.11(+0.45%)
Oct 20, 2004	24.28	24.32	23.98	24.09	22,637,846	-0.15(-0.63%)
Oct 19, 2004	24.57	24.73	24.24	24.24	22,584,758	-0.33(-1.36%)
Oct 18, 2004	24.22	24.68	24.09	24.58	20,874,644	+0.25(+1.01%)
Oct 15, 2004	24.31	24.50	24.22	24.33	20,855,202	+0.07(+0.27%)
Oct 14, 2004	24.44	24.51	24.22	24.27	17,457,448	-0.18(-0.74%)
Oct 13, 2004	24.84	24.86	24.33	24.45	21,134,842	-0.22(-0.91%)
Oct 12, 2004	24.51	24.80	24.44	24.67	16,686,643	+0.01(+0.06%)
Oct 11, 2004	24.51	24.73	24.50	24.66	12,103,035	+0.19(+0.77%)
Oct 08, 2004	24.64	24.87	24.29	24.47	25,299,816	-0.15(-0.62%)
Oct 07, 2004	24.76	24.93	24.62	24.62	19,234,440	-0.31(-1.25%)
Oct 06, 2004	24.72	24.95	24.61	24.93	19,772,626	+0.24(+0.97%)
Oct 05, 2004	24.72	24.74	24.53	24.69	17,228,138	-0.05(-0.20%)
Oct 04, 2004	24.66	24.85	24.58	24.74	21,418,758	+0.11(+0.44%)
Oct 01, 2004	24.44	24.65	24.40	24.64	21,638,830	+0.28(+1.16%)
Sep 30, 2004	24.22	24.37	24.15	24.35	28,997,892	+0.09(+0.39%)
Sep 29, 2004	24.26	24.35	24.14	24.26	19,934,094	+0.10(+0.42%)
Sep 28, 2004	24.08	24.27	23.96	24.16	21,262,390	+0.14(+0.57%)
Sep 27, 2004	24.02	24.16	23.94	24.02	23,311,300	-0.21(-0.87%)
Sep 24, 2004	24.29	24.31	24.08	24.23	18,372,488	-0.01(-0.03%)
Sep 23, 2004	24.49	24.49	24.22	24.24	21,009,638	-0.37(-1.50%)
Sep 22, 2004	24.80	24.84	24.45	24.61	28,101,744	-0.38(-1.54%)
Sep 21, 2004	24.82	25.04	24.68	24.99	21,031,700	+0.18(+0.73%)
Sep 20, 2004	24.69	25.00	24.67	24.81	27,273,024	-0.01(-0.03%)
Sep 17, 2004	24.44	24.83	24.44	24.82	40,521,100	+0.50(+2.06%)
Sep 16, 2004	24.35	24.48	24.29	24.32	13,051,030	+0.00(+0.00%)
Sep 15, 2004	24.53	24.53	24.29	24.32	17,320,800	-0.21(-0.86%)
Sep 14, 2004	24.37	24.53	24.31	24.53	19,069,248	+0.05(+0.21%)
Sep 13, 2004	24.57	24.69	24.45	24.48	23,610,936	-0.09(-0.38%)
Sep 10, 2004	24.51	24.66	24.31	24.57	22,395,296	+0.01(+0.06%)
Sep 09, 2004	24.37	24.68	24.36	24.56	36,086,688	+0.15(+0.59%)
Sep 08, 2004	24.18	24.45	24.17	24.41	37,219,872	+0.23(+0.96%)
Sep 07, 2004	23.97	24.29	23.95	24.18	26,186,450	+0.36(+1.52%)
Sep 03, 2004	23.93	24.02	23.77	23.82	16,084,752	-0.21(-0.88%)
Sep 02, 2004	23.86	24.05	23.77	24.03	19,075,728	+0.18(+0.76%)
Sep 01, 2004	23.78	23.91	23.66	23.85	15,860,819	+0.07(+0.27%)
Aug 31, 2004	23.56	23.79	23.43	23.78	22,915,142	+0.16(+0.68%)
Aug 30, 2004	23.66	23.75	23.61	23.62	12,928,722	-0.15(-0.61%)
Aug 27, 2004	23.75	23.83	23.68	23.77	10,860,507	-0.01(-0.06%)
Aug 26, 2004	23.75	23.86	23.67	23.78	12,576,964	+0.00(+0.00%)
Aug 25, 2004	23.58	23.92	23.51	23.78	21,704,328	+0.12(+0.49%)
Aug 24, 2004	23.71	23.75	23.50	23.66	21,872,554	+0.09(+0.37%)
Aug 23, 2004	23.70	23.74	23.54	23.58	18,480,318	-0.10(-0.43%)
Aug 20, 2004	23.69	23.79	23.56	23.68	22,433,630	-0.04(-0.18%)
Aug 19, 2004	23.66	23.74	23.45	23.72	19,302,558	-0.05(-0.21%)
Aug 18, 2004	23.28	23.77	23.21	23.77	24,545,142	+0.46(+1.99%)
Aug 17, 2004	23.43	23.53	23.24	23.31	19,362,264	-0.12(-0.50%)
Aug 16, 2004	23.11	23.42	23.08	23.42	19,506,772	+0.30(+1.29%)
Aug 13, 2004	22.99	23.16	22.84	23.13	22,450,866	+0.20(+0.89%)
Aug 12, 2004	23.19	23.23	22.92	22.92	20,280,750	-0.43(-1.83%)
Aug 11, 2004	23.13	23.38	23.03	23.35	18,899,780	+0.08(+0.34%)
Aug 10, 2004	23.13	23.28	23.03	23.27	18,936,184	+0.17(+0.75%)
Aug 09, 2004	22.87	23.24	22.84	23.10	22,077,874	+0.24(+1.05%)
Aug 06, 2004	23.06	23.18	22.79	22.86	33,986,344	-0.51(-2.17%)
Aug 05, 2004	23.82	23.89	23.34	23.37	27,498,336	-0.48(-2.01%)
Aug 04, 2004	23.68	23.90	23.66	23.85	18,367,110	+0.01(+0.03%)
Aug 03, 2004	24.08	24.08	23.79	23.84	21,773,550	-0.28(-1.17%)
Aug 02, 2004	23.68	24.19	23.68	24.12	18,328,914	+0.01(+0.03%)
Jul 30, 2004	23.98	24.11	23.85	24.11	19,424,728	+0.03(+0.12%)
Jul 29, 2004	24.19	24.26	23.91	24.08	22,753,674	-0.06(-0.24%)
Jul 28, 2004	24.15	24.27	23.46	24.14	30,900,226	+0.36(+1.49%)
Jul 27, 2004	23.57	23.86	23.53	23.79	23,863,964	+0.36(+1.52%)
Jul 26, 2004	23.69	23.75	23.22	23.43	27,806,796	-0.15(-0.65%)
Jul 23, 2004	23.81	23.81	23.29	23.58	20,122,728	-0.26(-1.09%)
Jul 22, 2004	23.61	23.97	23.50	23.85	25,392,616	+0.20(+0.86%)
Jul 21, 2004	24.17	24.26	23.64	23.64	29,274,362	-0.44(-1.84%)
Jul 20, 2004	24.03	24.11	23.91	24.08	24,994,250	-0.01(-0.06%)
Jul 19, 2004	24.15	24.19	23.87	24.10	27,966,612	+0.10(+0.42%)
Jul 16, 2004	24.38	24.38	23.97	24.00	34,877,528	-0.20(-0.84%)
Jul 15, 2004	24.01	24.32	23.93	24.20	43,270,076	+0.17(+0.72%)
Jul 14, 2004	23.79	24.11	23.74	24.03	45,496,728	+0.21(+0.88%)
Jul 13, 2004	23.74	23.85	23.68	23.82	31,642,350	+0.17(+0.74%)
Jul 12, 2004	23.37	23.68	23.21	23.64	26,452,302	+0.31(+1.34%)
Jul 09, 2004	23.24	23.39	23.15	23.33	34,781,832	+0.34(+1.48%)
Jul 08, 2004	23.11	23.21	22.97	22.99	29,605,022	-0.23(-1.00%)
Jul 07, 2004	23.01	23.35	23.01	23.22	30,435,812	+0.14(+0.60%)
Jul 06, 2004	22.92	23.13	22.84	23.08	24,029,020	+0.12(+0.51%)
Jul 02, 2004	23.17	23.18	22.95	22.97	27,877,396	-0.25(-1.06%)
Jul 01, 2004	23.50	23.53	23.11	23.21	43,328,544	-0.28(-1.20%)
Jun 30, 2004	23.50	23.56	23.26	23.50	37,515,784	+0.05(+0.22%)
Jun 29, 2004	23.45	23.55	23.44	23.45	28,001,636	+0.01(+0.06%)
Jun 28, 2004	23.79	23.81	23.29	23.43	49,719,476	+0.09(+0.40%)
Jun 25, 2004	24.08	24.14	23.34	23.34	110,694,104	-0.79(-3.28%)
Jun 24, 2004	24.09	24.14	23.96	24.13	47,213,324	-0.11(-0.45%)
Jun 23, 2004	23.83	24.29	23.74	24.24	47,342,940	+0.41(+1.74%)
Jun 22, 2004	23.57	23.91	23.57	23.82	33,431,888	+0.18(+0.77%)
Jun 21, 2004	23.63	23.78	23.55	23.64	30,992,198	+0.01(+0.06%)
Jun 18, 2004	23.45	23.71	23.37	23.63	83,163,360	+0.16(+0.68%)
Jun 17, 2004	23.24	23.53	23.20	23.47	42,753,816	+0.18(+0.78%)
Jun 16, 2004	23.05	23.29	23.01	23.29	30,931,388	+0.22(+0.94%)
Jun 15, 2004	22.98	23.16	22.89	23.07	32,233,762	+0.17(+0.76%)
Jun 14, 2004	22.74	22.90	22.70	22.89	21,863,040	+0.06(+0.25%)
Jun 10, 2004	22.59	22.84	22.59	22.84	22,053,742	+0.22(+0.99%)
Jun 09, 2004	22.77	22.90	22.59	22.61	25,505,410	-0.21(-0.92%)
Jun 08, 2004	22.88	22.99	22.67	22.82	27,110,590	-0.15(-0.66%)
Jun 07, 2004	22.83	22.98	22.78	22.97	29,007,958	+0.33(+1.44%)
Jun 04, 2004	22.63	22.74	22.53	22.65	24,474,128	+0.17(+0.74%)
Jun 03, 2004	22.55	22.71	22.44	22.48	21,445,508	-0.07(-0.32%)
Jun 02, 2004	22.61	22.64	22.45	22.55	24,511,636	+0.04(+0.19%)
Jun 01, 2004	22.48	22.61	22.35	22.51	26,631,972	-0.06(-0.26%)
May 28, 2004	22.68	22.68	22.46	22.57	24,169,116	-0.10(-0.45%)
May 27, 2004	22.70	22.82	22.52	22.67	22,394,056	-0.02(-0.10%)
May 26, 2004	22.61	22.80	22.59	22.69	25,635,164	+0.06(+0.26%)
May 25, 2004	22.26	22.67	22.24	22.63	31,906,824	+0.31(+1.40%)
May 24, 2004	22.44	22.45	22.16	22.32	26,903,478	+0.09(+0.42%)
May 21, 2004	21.98	22.26	21.98	22.23	30,221,806	+0.30(+1.39%)
May 20, 2004	21.95	22.08	21.88	21.92	19,758,836	-0.01(-0.07%)
May 19, 2004	22.32	22.41	21.87	21.94	33,927,604	-0.13(-0.59%)
May 18, 2004	21.79	22.10	21.75	22.07	30,137,830	+0.33(+1.53%)
May 17, 2004	21.54	21.80	21.52	21.73	27,451,040	-0.14(-0.63%)
May 14, 2004	21.97	22.08	21.73	21.87	25,492,172	-0.14(-0.63%)
May 13, 2004	21.87	22.10	21.84	22.01	24,906,000	-0.04(-0.16%)
May 12, 2004	21.76	22.05	21.54	22.05	35,416,544	+0.11(+0.50%)
May 11, 2004	21.84	21.98	21.73	21.94	27,152,922	+0.16(+0.73%)
May 10, 2004	21.58	22.30	21.43	21.78	39,115,724	+0.02(+0.10%)
May 07, 2004	21.99	22.23	21.74	21.76	27,543,702	-0.34(-1.54%)
May 06, 2004	22.01	22.16	21.83	22.10	22,369,786	-0.01(-0.07%)
May 05, 2004	21.48	22.16	21.48	22.11	24,796,930	+0.04(+0.16%)
May 04, 2004	22.06	22.27	21.95	22.08	24,028,192	+0.10(+0.46%)
May 03, 2004	21.84	22.02	21.77	21.97	23,444,366	+0.25(+1.17%)
Apr 30, 2004	21.84	21.96	21.61	21.72	31,953,016	-0.07(-0.33%)
Apr 29, 2004	21.87	22.02	21.74	21.79	32,480,308	+0.02(+0.10%)
Apr 28, 2004	22.01	22.05	21.76	21.77	37,735,028	-0.38(-1.74%)
Apr 27, 2004	22.42	22.51	22.12	22.16	37,007,244	-0.15(-0.65%)
Apr 26, 2004	22.37	22.42	22.23	22.30	22,930,448	+0.04(+0.20%)
Apr 23, 2004	22.48	22.48	22.16	22.26	26,556,684	-0.12(-0.52%)
Apr 22, 2004	22.12	22.44	21.91	22.37	48,610,152	+0.11(+0.49%)
Apr 21, 2004	22.16	22.30	21.79	22.26	41,449,512	+0.17(+0.75%)
Apr 20, 2004	22.59	22.63	22.04	22.10	28,338,088	-0.46(-2.03%)
Apr 19, 2004	22.61	22.62	22.05	22.55	24,820,510	-0.09(-0.42%)
Apr 16, 2004	22.39	22.73	22.32	22.65	35,577,048	+0.34(+1.53%)
Apr 15, 2004	22.26	22.32	21.97	22.31	34,368,576	+0.20(+0.92%)
Apr 14, 2004	22.23	22.26	21.87	22.10	49,645,292	-0.38(-1.68%)
Apr 13, 2004	22.98	23.02	22.38	22.48	44,804,380	-0.45(-1.96%)
Apr 12, 2004	22.88	23.02	22.81	22.93	23,681,674	+0.15(+0.67%)
Apr 08, 2004	23.05	23.10	22.59	22.78	53,627,836	+0.01(+0.03%)
Apr 07, 2004	22.96	22.99	22.69	22.77	42,432,532	-0.09(-0.38%)
Apr 06, 2004	22.83	23.08	22.75	22.86	65,437,168	-0.04(-0.19%)
Apr 05, 2004	22.47	22.90	22.46	22.90	74,834,936	+0.38(+1.67%)
Apr 02, 2004	22.42	22.59	22.37	22.53	74,760,336	+0.32(+1.44%)

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.