Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	23.03	23.20	22.92	23.20	7,836,294	+0.04(+0.18%)
Feb 25, 2005	23.33	23.67	22.84	23.16	12,123,850	-0.22(-0.92%)
Feb 24, 2005	23.70	23.89	23.33	23.38	10,161,977	-0.42(-1.75%)
Feb 23, 2005	23.61	23.95	23.33	23.79	7,181,653	+0.18(+0.77%)
Feb 22, 2005	23.95	24.08	23.60	23.61	8,994,559	-0.52(-2.17%)
Feb 18, 2005	24.38	24.39	24.13	24.13	6,171,031	-0.24(-0.99%)
Feb 17, 2005	24.28	24.47	24.21	24.37	5,731,594	+0.02(+0.07%)
Feb 16, 2005	24.50	24.50	24.31	24.36	4,907,754	-0.21(-0.85%)
Feb 15, 2005	24.34	24.56	24.28	24.56	6,052,170	+0.16(+0.65%)
Feb 14, 2005	24.28	24.45	24.08	24.40	6,114,310	+0.04(+0.17%)
Feb 11, 2005	24.28	24.53	24.06	24.36	7,243,914	-0.01(-0.03%)
Feb 10, 2005	24.52	24.55	24.26	24.37	6,504,855	+0.00(+0.00%)
Feb 09, 2005	24.70	24.77	24.37	24.37	7,867,605	-0.41(-1.64%)
Feb 08, 2005	24.81	24.90	24.60	24.78	7,150,824	-0.03(-0.13%)
Feb 07, 2005	24.43	24.83	24.30	24.81	11,165,493	+0.47(+1.94%)
Feb 04, 2005	23.89	24.38	23.81	24.34	11,142,131	+0.42(+1.77%)
Feb 03, 2005	23.96	23.96	23.68	23.91	6,184,760	-0.02(-0.10%)
Feb 02, 2005	23.99	24.00	23.82	23.94	9,221,443	+0.02(+0.10%)
Feb 01, 2005	23.87	24.06	23.61	23.91	12,934,563	+0.14(+0.59%)
Jan 31, 2005	23.75	23.96	23.62	23.77	8,212,387	+0.33(+1.42%)
Jan 28, 2005	23.42	23.57	23.22	23.44	9,261,184	-0.06(-0.25%)
Jan 27, 2005	23.60	23.72	23.30	23.50	8,603,292	-0.23(-0.98%)
Jan 26, 2005	24.01	24.01	23.51	23.73	8,898,940	-0.18(-0.76%)
Jan 25, 2005	23.40	23.96	23.21	23.91	11,932,010	+0.71(+3.04%)
Jan 24, 2005	23.38	23.47	23.17	23.21	7,272,335	-0.17(-0.71%)
Jan 21, 2005	23.68	23.74	23.38	23.38	7,433,225	-0.31(-1.30%)
Jan 20, 2005	23.58	23.84	23.46	23.68	7,085,071	+0.02(+0.07%)
Jan 19, 2005	23.89	24.03	23.63	23.67	10,254,946	-0.20(-0.84%)
Jan 18, 2005	23.51	23.96	23.46	23.87	11,496,788	+0.37(+1.55%)
Jan 14, 2005	23.32	23.67	23.29	23.50	14,853,565	+0.46(+1.98%)
Jan 13, 2005	23.15	23.15	22.94	23.04	8,011,274	+0.02(+0.11%)
Jan 12, 2005	22.60	23.15	22.55	23.02	9,407,021	+0.42(+1.87%)
Jan 11, 2005	22.55	22.79	22.51	22.59	9,078,737	-0.06(-0.26%)
Jan 10, 2005	22.54	22.74	22.50	22.65	5,358,271	+0.09(+0.41%)
Jan 07, 2005	22.84	22.87	22.46	22.56	7,869,893	-0.22(-0.98%)
Jan 06, 2005	22.78	23.13	22.72	22.79	6,661,048	+0.03(+0.15%)
Jan 05, 2005	23.04	23.04	22.74	22.75	6,480,167	-0.12(-0.54%)
Jan 04, 2005	23.43	23.43	22.85	22.88	7,002,097	-0.25(-1.08%)
Jan 03, 2005	23.09	23.47	23.09	23.13	6,770,396	+0.04(+0.18%)
Dec 31, 2004	23.23	23.25	23.05	23.08	2,912,763	-0.07(-0.29%)
Dec 30, 2004	23.23	23.28	23.15	23.15	4,691,468	-0.06(-0.25%)
Dec 29, 2004	23.15	23.23	23.10	23.21	4,274,068	-0.03(-0.14%)
Dec 28, 2004	23.06	23.24	22.99	23.24	3,982,274	+0.20(+0.86%)
Dec 27, 2004	22.97	23.13	22.91	23.04	3,501,048	+0.13(+0.58%)
Dec 23, 2004	22.89	22.98	22.85	22.91	3,493,582	-0.03(-0.14%)
Dec 22, 2004	22.89	22.96	22.74	22.94	5,101,882	+0.12(+0.55%)
Dec 21, 2004	22.73	22.96	22.66	22.82	5,206,051	+0.05(+0.22%)
Dec 20, 2004	22.78	22.94	22.61	22.77	5,481,708	+0.04(+0.18%)
Dec 17, 2004	22.89	23.04	22.71	22.73	9,710,737	-0.15(-0.65%)
Dec 16, 2004	22.92	23.13	22.78	22.88	7,281,246	-0.04(-0.18%)
Dec 15, 2004	22.84	23.01	22.82	22.92	8,239,001	-0.05(-0.22%)
Dec 14, 2004	23.03	23.03	22.90	22.97	6,567,597	-0.06(-0.25%)
Dec 13, 2004	22.95	23.08	22.91	23.03	6,083,842	+0.08(+0.36%)
Dec 10, 2004	22.43	23.23	22.43	22.94	4,825,503	+0.01(+0.04%)
Dec 09, 2004	22.59	22.95	22.54	22.94	8,843,544	+0.35(+1.54%)
Dec 08, 2004	22.48	22.59	22.15	22.59	7,462,730	+0.08(+0.37%)
Dec 07, 2004	22.62	22.82	22.41	22.50	7,091,815	-0.18(-0.81%)
Dec 06, 2004	22.73	22.84	22.59	22.69	4,631,977	-0.04(-0.18%)
Dec 03, 2004	22.85	23.04	22.65	22.73	6,637,565	-0.21(-0.91%)
Dec 02, 2004	22.98	23.24	22.93	22.94	7,034,612	-0.05(-0.22%)
Dec 01, 2004	22.40	23.07	22.39	22.98	9,489,995	+0.66(+2.98%)
Nov 30, 2004	22.40	22.63	22.32	22.32	5,905,009	-0.15(-0.67%)
Nov 29, 2004	22.70	22.79	22.17	22.47	6,729,330	-0.05(-0.22%)
Nov 26, 2004	22.61	22.70	22.34	22.52	1,767,143	-0.18(-0.80%)
Nov 24, 2004	22.75	22.79	22.59	22.70	4,034,780	+0.02(+0.07%)
Nov 23, 2004	22.59	22.73	22.51	22.69	7,330,260	+0.11(+0.48%)
Nov 22, 2004	22.15	22.60	22.01	22.58	7,953,830	+0.44(+1.99%)
Nov 19, 2004	22.34	22.49	22.01	22.14	11,046,271	+0.24(+1.10%)
Nov 18, 2004	21.98	22.16	21.86	21.90	7,206,702	-0.16(-0.72%)
Nov 17, 2004	22.05	22.32	21.98	22.05	7,395,411	+0.02(+0.11%)
Nov 16, 2004	22.05	22.22	21.94	22.03	7,097,836	-0.17(-0.75%)
Nov 15, 2004	22.30	22.40	22.11	22.20	5,907,056	-0.06(-0.26%)
Nov 12, 2004	22.05	22.39	21.98	22.25	6,149,596	+0.17(+0.79%)
Nov 11, 2004	22.25	22.25	21.88	22.08	7,868,327	-0.06(-0.26%)
Nov 10, 2004	21.92	22.30	21.89	22.14	9,432,190	+0.32(+1.48%)
Nov 09, 2004	21.59	22.00	21.59	21.81	6,977,048	+0.19(+0.88%)
Nov 08, 2004	21.71	21.84	21.56	21.62	6,619,862	-0.32(-1.48%)
Nov 05, 2004	21.86	22.15	21.71	21.95	8,675,789	+0.09(+0.42%)
Nov 04, 2004	21.37	21.91	21.32	21.86	8,170,598	+0.56(+2.65%)
Nov 03, 2004	21.51	21.53	21.14	21.29	7,166,239	+0.15(+0.71%)
Nov 02, 2004	20.73	21.47	20.73	21.14	10,033,602	+0.19(+0.91%)
Nov 01, 2004	20.87	21.11	20.59	20.95	6,382,501	+0.01(+0.04%)
Oct 29, 2004	20.76	20.98	20.68	20.94	7,559,191	+0.08(+0.40%)
Oct 28, 2004	20.73	20.93	20.58	20.86	5,898,626	+0.12(+0.60%)
Oct 27, 2004	20.56	20.74	20.34	20.73	6,262,797	+0.08(+0.40%)
Oct 26, 2004	20.34	20.70	20.23	20.65	7,103,376	+0.23(+1.14%)
Oct 25, 2004	20.27	20.43	20.15	20.42	6,889,859	-0.02(-0.12%)
Oct 22, 2004	20.84	20.87	20.39	20.44	6,927,914	-0.56(-2.69%)
Oct 21, 2004	20.53	21.01	20.34	21.01	9,457,961	+0.46(+2.26%)
Oct 20, 2004	20.58	20.68	20.45	20.54	6,636,842	-0.12(-0.60%)
Oct 19, 2004	20.80	20.85	20.60	20.67	7,494,281	-0.16(-0.76%)
Oct 18, 2004	20.76	20.88	20.74	20.83	7,844,242	+0.14(+0.68%)
Oct 15, 2004	20.61	20.77	20.43	20.68	10,424,868	+0.05(+0.24%)
Oct 14, 2004	20.77	20.78	20.49	20.63	10,576,727	-0.13(-0.64%)
Oct 13, 2004	20.62	20.84	20.62	20.77	11,792,074	+0.14(+0.68%)
Oct 12, 2004	20.47	20.64	20.41	20.63	11,294,471	-0.05(-0.24%)
Oct 11, 2004	20.63	20.77	20.58	20.68	6,566,272	+0.04(+0.20%)
Oct 08, 2004	20.55	20.80	20.39	20.63	12,149,019	+0.08(+0.40%)
Oct 07, 2004	20.24	20.73	20.16	20.55	16,455,121	+0.34(+1.68%)
Oct 06, 2004	19.90	20.22	19.75	20.21	10,950,170	+0.38(+1.93%)
Oct 05, 2004	19.58	19.92	19.53	19.83	9,653,414	+0.28(+1.44%)
Oct 04, 2004	19.71	19.71	19.26	19.55	8,630,990	+0.38(+1.99%)
Oct 01, 2004	18.73	19.24	18.69	19.17	7,139,263	+0.44(+2.35%)
Sep 30, 2004	18.73	18.90	18.59	18.73	10,809,753	-0.21(-1.10%)
Sep 29, 2004	18.77	18.93	18.27	18.93	13,635,688	+0.17(+0.89%)
Sep 28, 2004	19.22	19.32	18.56	18.77	15,631,763	-0.47(-2.46%)
Sep 27, 2004	19.31	19.39	19.19	19.24	5,724,368	-0.24(-1.24%)
Sep 24, 2004	19.26	19.59	19.26	19.48	4,699,777	+0.17(+0.86%)
Sep 23, 2004	19.26	19.51	19.23	19.31	6,392,496	-0.03(-0.17%)
Sep 22, 2004	19.33	19.51	19.27	19.35	5,540,356	-0.09(-0.47%)
Sep 21, 2004	19.35	19.45	19.10	19.44	6,202,463	+0.23(+1.21%)
Sep 20, 2004	19.31	19.46	19.10	19.21	7,326,888	-0.24(-1.24%)
Sep 17, 2004	19.64	19.64	19.42	19.45	6,796,408	+0.02(+0.09%)
Sep 16, 2004	19.04	19.58	19.04	19.43	6,018,932	+0.32(+1.70%)
Sep 15, 2004	19.31	19.35	19.04	19.11	7,728,752	-0.20(-1.03%)
Sep 14, 2004	19.36	19.41	19.10	19.31	7,982,853	-0.06(-0.30%)
Sep 13, 2004	19.27	19.50	19.26	19.36	5,022,521	+0.13(+0.69%)
Sep 10, 2004	19.12	19.42	19.02	19.23	7,738,266	+0.25(+1.31%)
Sep 09, 2004	19.00	19.13	18.94	18.98	7,133,603	-0.02(-0.13%)
Sep 08, 2004	18.98	19.17	18.91	19.01	7,403,239	+0.17(+0.88%)
Sep 07, 2004	18.57	18.92	18.57	18.84	6,778,103	+0.27(+1.43%)
Sep 03, 2004	18.68	18.84	18.52	18.58	5,063,827	-0.14(-0.75%)
Sep 02, 2004	18.56	18.75	18.46	18.72	6,058,432	+0.05(+0.27%)
Sep 01, 2004	18.65	18.71	18.51	18.67	5,548,786	+0.02(+0.13%)
Aug 31, 2004	18.71	18.76	18.54	18.64	6,060,239	+0.04(+0.22%)
Aug 30, 2004	18.68	18.80	18.58	18.60	4,413,282	-0.22(-1.15%)
Aug 27, 2004	18.77	18.89	18.59	18.82	4,447,483	-0.02(-0.09%)
Aug 26, 2004	18.74	18.92	18.67	18.83	3,432,525	+0.15(+0.80%)
Aug 25, 2004	18.44	18.84	18.44	18.68	5,792,771	+0.16(+0.85%)
Aug 24, 2004	18.60	18.77	18.43	18.53	6,281,342	+0.12(+0.63%)
Aug 23, 2004	18.56	18.79	18.39	18.41	4,936,175	-0.22(-1.20%)
Aug 20, 2004	18.48	18.69	18.46	18.63	7,721,406	+0.03(+0.18%)
Aug 19, 2004	18.43	18.62	18.37	18.60	5,933,670	+0.12(+0.63%)
Aug 18, 2004	18.23	18.54	18.06	18.48	5,672,344	+0.23(+1.27%)
Aug 17, 2004	17.89	18.33	17.89	18.25	8,110,385	+0.36(+2.00%)
Aug 16, 2004	17.44	18.05	17.40	17.89	13,628,824	+0.55(+3.16%)
Aug 13, 2004	17.56	17.77	17.34	17.35	12,902,169	-0.27(-1.51%)
Aug 12, 2004	17.85	17.93	17.44	17.61	15,499,655	-0.47(-2.62%)
Aug 11, 2004	18.45	18.45	17.87	18.09	14,277,925	-0.55(-2.94%)
Aug 10, 2004	18.25	18.76	18.23	18.63	11,080,713	+0.42(+2.28%)
Aug 09, 2004	18.26	18.41	18.14	18.22	6,244,974	-0.04(-0.23%)
Aug 06, 2004	18.29	18.48	18.14	18.26	7,494,041	-0.24(-1.30%)
Aug 05, 2004	18.81	18.89	18.48	18.50	7,295,457	-0.17(-0.93%)
Aug 04, 2004	18.77	18.95	18.56	18.68	8,036,202	-0.23(-1.23%)
Aug 03, 2004	19.12	19.17	18.84	18.91	5,716,661	-0.27(-1.43%)
Aug 02, 2004	19.18	19.25	19.02	19.18	6,201,740	+0.01(+0.04%)
Jul 30, 2004	19.02	19.22	18.94	19.17	5,735,929	+0.07(+0.39%)
Jul 29, 2004	19.02	19.28	19.02	19.10	4,895,109	+0.13(+0.70%)
Jul 28, 2004	19.02	19.20	18.74	18.97	6,748,839	-0.09(-0.48%)
Jul 27, 2004	19.06	19.17	18.97	19.06	6,984,756	+0.08(+0.44%)
Jul 26, 2004	19.06	19.21	18.84	18.97	6,292,301	-0.09(-0.48%)
Jul 23, 2004	19.33	19.46	19.00	19.07	7,126,739	-0.29(-1.50%)
Jul 22, 2004	19.22	19.47	19.06	19.36	8,205,884	-0.27(-1.40%)
Jul 21, 2004	19.85	19.88	19.26	19.63	7,145,405	-0.22(-1.09%)
Jul 20, 2004	19.46	19.88	19.43	19.85	8,485,997	+0.34(+1.75%)
Jul 19, 2004	19.43	19.57	19.18	19.51	9,057,181	+0.03(+0.17%)
Jul 16, 2004	20.00	20.00	19.44	19.47	8,209,617	-0.35(-1.76%)
Jul 15, 2004	20.05	20.11	19.81	19.82	5,367,905	-0.27(-1.32%)
Jul 14, 2004	19.99	20.26	19.95	20.09	5,257,112	-0.03(-0.17%)
Jul 13, 2004	20.05	20.31	20.05	20.12	4,517,210	-0.10(-0.49%)
Jul 12, 2004	20.40	20.54	20.18	20.22	7,006,071	-0.21(-1.02%)
Jul 09, 2004	20.43	20.47	20.19	20.43	6,901,781	+0.21(+1.03%)
Jul 08, 2004	20.47	20.55	20.21	20.22	5,818,181	-0.32(-1.54%)
Jul 07, 2004	20.55	20.65	20.51	20.54	5,321,902	+0.02(+0.12%)
Jul 06, 2004	20.98	20.98	20.49	20.51	7,015,826	-0.47(-2.26%)
Jul 02, 2004	21.05	21.11	20.88	20.98	5,061,419	-0.01(-0.04%)
Jul 01, 2004	21.04	21.17	20.85	20.99	7,224,887	-0.17(-0.82%)
Jun 30, 2004	21.17	21.26	21.04	21.17	7,427,204	+0.00(+0.00%)
Jun 29, 2004	20.97	21.23	20.89	21.17	6,300,009	+0.21(+0.99%)
Jun 28, 2004	20.92	21.23	20.87	20.96	6,454,275	+0.05(+0.24%)
Jun 25, 2004	20.93	21.11	20.83	20.91	9,258,053	-0.13(-0.63%)
Jun 24, 2004	20.51	21.12	20.39	21.04	21,306,396	+0.57(+2.80%)
Jun 23, 2004	20.60	20.72	20.18	20.47	10,061,782	-0.22(-1.08%)
Jun 22, 2004	20.57	20.72	20.55	20.69	8,031,385	-0.02(-0.12%)
Jun 21, 2004	20.68	20.77	20.57	20.72	7,563,286	-0.06(-0.28%)
Jun 18, 2004	20.65	20.78	20.54	20.78	8,706,137	+0.13(+0.64%)
Jun 17, 2004	20.57	20.76	20.51	20.64	5,816,856	-0.01(-0.04%)
Jun 16, 2004	20.47	20.71	20.39	20.65	7,312,076	+0.14(+0.69%)
Jun 15, 2004	20.53	20.68	20.41	20.51	7,293,169	-0.02(-0.08%)
Jun 14, 2004	20.39	20.59	20.37	20.53	8,775,623	+0.00(+0.00%)
Jun 10, 2004	20.36	20.63	20.35	20.53	6,656,111	+0.12(+0.57%)
Jun 09, 2004	20.43	20.65	20.32	20.41	8,616,298	-0.02(-0.08%)
Jun 08, 2004	20.30	20.44	20.20	20.43	7,089,045	+0.17(+0.82%)
Jun 07, 2004	20.14	20.36	19.91	20.26	7,815,460	+0.28(+1.41%)
Jun 04, 2004	20.05	20.24	19.94	19.98	5,839,737	+0.07(+0.38%)
Jun 03, 2004	20.14	20.36	19.90	19.90	7,733,329	-0.37(-1.84%)
Jun 02, 2004	19.89	20.30	19.41	20.28	10,399,218	+0.48(+2.43%)
Jun 01, 2004	19.76	19.88	19.46	19.80	8,715,410	+0.31(+1.58%)
May 28, 2004	19.76	19.82	19.49	19.49	4,609,457	-0.20(-1.01%)
May 27, 2004	19.80	19.87	19.61	19.69	6,896,242	+0.04(+0.21%)
May 26, 2004	19.65	19.80	19.54	19.65	6,499,435	-0.07(-0.38%)
May 25, 2004	19.26	19.72	19.12	19.72	6,421,399	+0.46(+2.37%)
May 24, 2004	19.02	19.31	18.95	19.26	7,103,256	+0.43(+2.29%)
May 21, 2004	19.26	19.40	18.83	18.83	8,379,780	-0.31(-1.61%)
May 20, 2004	19.02	19.25	18.98	19.14	5,050,821	+0.04(+0.22%)
May 19, 2004	19.17	19.44	18.97	19.10	9,610,422	+0.13(+0.70%)
May 18, 2004	19.17	19.35	18.97	18.97	6,220,527	-0.05(-0.26%)
May 17, 2004	19.06	19.09	18.84	19.02	7,910,597	-0.28(-1.46%)
May 14, 2004	19.39	19.47	19.15	19.30	8,439,632	-0.05(-0.26%)
May 13, 2004	19.41	19.58	19.18	19.35	21,453,918	+0.25(+1.30%)
May 12, 2004	19.09	19.26	18.81	19.10	12,056,170	+0.02(+0.09%)
May 11, 2004	18.77	19.26	18.76	19.08	17,122,286	+0.73(+3.98%)
May 10, 2004	18.36	18.77	17.76	18.35	14,312,005	-0.29(-1.56%)
May 07, 2004	18.73	19.03	18.54	18.64	9,316,099	-0.25(-1.32%)
May 06, 2004	18.94	19.07	18.66	18.89	11,240,519	-0.21(-1.09%)
May 05, 2004	19.10	19.40	18.97	19.10	12,033,169	-0.02(-0.09%)
May 04, 2004	19.06	19.31	18.98	19.12	12,867,606	-0.09(-0.48%)
May 03, 2004	19.25	19.31	19.06	19.21	11,180,667	+0.08(+0.43%)
Apr 30, 2004	19.68	19.72	19.02	19.12	20,193,050	-0.56(-2.83%)
Apr 29, 2004	20.10	20.26	19.66	19.68	20,320,702	-0.21(-1.04%)
Apr 28, 2004	19.72	19.89	19.60	19.89	33,797,788	-0.19(-0.95%)
Apr 27, 2004	20.34	20.38	20.08	20.08	11,460,298	-0.17(-0.82%)
Apr 26, 2004	20.53	20.64	20.01	20.24	10,879,961	-0.22(-1.10%)
Apr 23, 2004	20.66	20.71	20.39	20.47	9,635,109	-0.19(-0.92%)
Apr 22, 2004	20.84	20.97	20.66	20.66	8,878,227	-0.10(-0.48%)
Apr 21, 2004	20.51	20.79	20.47	20.76	9,944,727	+0.17(+0.81%)
Apr 20, 2004	20.81	21.00	20.54	20.59	10,059,493	-0.13(-0.64%)
Apr 19, 2004	20.44	20.83	20.42	20.73	6,971,027	+0.05(+0.24%)
Apr 16, 2004	20.51	20.68	20.29	20.68	14,086,085	+0.17(+0.81%)
Apr 15, 2004	20.88	20.91	20.45	20.51	9,152,920	-0.25(-1.20%)
Apr 14, 2004	20.68	20.88	20.59	20.76	11,341,196	+0.00(+0.00%)
Apr 13, 2004	21.30	21.37	20.73	20.76	11,922,617	-0.58(-2.72%)
Apr 12, 2004	21.47	21.51	21.18	21.34	7,734,774	-0.46(-2.10%)
Apr 08, 2004	22.00	22.00	21.52	21.80	4,895,109	+0.20(+0.92%)
Apr 07, 2004	21.87	21.98	21.60	21.60	7,607,242	-0.48(-2.18%)
Apr 06, 2004	21.84	22.13	21.78	22.08	8,091,358	+0.07(+0.34%)
Apr 05, 2004	21.44	22.07	21.35	22.01	9,727,236	+0.46(+2.12%)
Apr 02, 2004	21.49	21.58	21.22	21.55	10,788,076	+0.50(+2.37%)
Apr 01, 2004	20.84	21.07	20.17	21.05	9,920,400	+0.30(+1.44%)
Mar 31, 2004	20.95	20.98	20.68	20.75	9,802,864	-0.16(-0.75%)
Mar 30, 2004	20.88	20.95	20.80	20.91	5,668,611	-0.02(-0.08%)
Mar 29, 2004	20.88	20.98	20.81	20.93	5,630,315	+0.08(+0.40%)
Mar 26, 2004	20.76	20.96	20.68	20.84	6,358,175	+0.04(+0.20%)
Mar 25, 2004	20.74	20.89	20.60	20.80	8,477,687	+0.23(+1.13%)
Mar 24, 2004	20.84	20.84	20.39	20.57	10,325,396	-0.27(-1.31%)
Mar 23, 2004	20.84	21.05	20.68	20.84	8,957,468	+0.17(+0.80%)
Mar 22, 2004	20.84	20.98	20.65	20.68	10,274,696	-0.41(-1.93%)
Mar 19, 2004	21.37	21.54	21.05	21.08	9,665,457	-0.28(-1.32%)
Mar 18, 2004	21.47	21.64	21.24	21.37	8,810,908	-0.06(-0.27%)
Mar 17, 2004	21.14	21.55	21.06	21.42	7,850,624	+0.33(+1.58%)
Mar 16, 2004	21.05	21.17	20.94	21.09	11,327,588	+0.06(+0.28%)
Mar 15, 2004	21.09	21.17	20.84	21.03	13,361,958	-0.64(-2.95%)
Mar 12, 2004	20.91	21.67	20.68	21.67	18,574,994	+0.95(+4.61%)
Mar 11, 2004	21.13	21.19	20.55	20.72	15,546,621	-0.42(-1.96%)
Mar 10, 2004	21.71	21.81	21.11	21.13	16,237,630	-0.65(-2.97%)
Mar 09, 2004	21.79	21.93	21.57	21.78	10,632,605	-0.01(-0.04%)
Mar 08, 2004	22.05	22.13	21.76	21.79	8,050,774	-0.20(-0.91%)
Mar 05, 2004	22.22	22.30	21.93	21.99	10,176,910	-0.27(-1.19%)
Mar 04, 2004	22.14	22.41	22.14	22.25	9,111,253	+0.12(+0.56%)
Mar 03, 2004	22.17	22.34	22.07	22.13	12,615,432	-0.09(-0.41%)
Mar 02, 2004	22.17	22.46	22.17	22.22	10,131,870	-0.09(-0.41%)

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.