Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	38.62	38.85	38.30	38.44	5,910,185	-0.31(-0.79%)
Feb 25, 2005	38.51	38.87	38.49	38.75	4,055,531	+0.16(+0.42%)
Feb 24, 2005	38.28	38.71	38.23	38.59	6,210,631	+0.26(+0.67%)
Feb 23, 2005	38.18	38.44	38.13	38.33	5,750,313	+0.15(+0.39%)
Feb 22, 2005	38.36	38.59	38.11	38.18	7,161,551	-0.25(-0.65%)
Feb 18, 2005	38.62	38.63	38.38	38.43	7,350,580	-0.26(-0.68%)
Feb 17, 2005	38.80	39.00	38.69	38.69	6,090,058	-0.09(-0.22%)
Feb 16, 2005	38.62	38.91	38.46	38.78	7,119,717	+0.09(+0.22%)
Feb 15, 2005	38.80	38.90	38.63	38.69	6,349,515	-0.07(-0.18%)
Feb 14, 2005	39.12	39.16	38.62	38.76	5,691,012	-0.42(-1.07%)
Feb 11, 2005	39.12	39.42	38.95	39.18	6,771,379	+0.06(+0.15%)
Feb 10, 2005	39.08	39.30	38.61	39.12	5,748,623	+0.24(+0.62%)
Feb 09, 2005	39.10	39.41	38.80	38.88	6,702,360	-0.21(-0.54%)
Feb 08, 2005	39.26	39.31	39.06	39.10	5,720,733	-0.35(-0.88%)
Feb 07, 2005	39.44	39.57	39.27	39.44	4,771,503	-0.18(-0.47%)
Feb 04, 2005	39.30	39.76	39.29	39.63	5,303,658	+0.29(+0.74%)
Feb 03, 2005	39.40	39.54	39.18	39.34	10,650,700	-0.26(-0.65%)
Feb 02, 2005	39.83	40.04	39.43	39.59	13,151,038	-0.70(-1.73%)
Feb 01, 2005	39.53	41.20	39.22	40.29	38,565,720	+2.41(+6.37%)
Jan 31, 2005	37.83	38.06	37.75	37.88	5,987,515	+0.39(+1.04%)
Jan 28, 2005	37.56	37.59	37.11	37.48	6,149,922	+0.01(+0.04%)
Jan 27, 2005	37.46	37.80	37.31	37.47	5,237,455	-0.23(-0.60%)
Jan 26, 2005	37.36	38.01	37.36	37.70	4,525,991	-0.24(-0.64%)
Jan 25, 2005	37.35	38.14	37.35	37.94	9,238,758	+0.60(+1.60%)
Jan 24, 2005	36.95	37.61	36.63	37.34	10,697,746	+0.48(+1.29%)
Jan 21, 2005	37.18	37.34	36.78	36.87	6,347,966	-0.33(-0.90%)
Jan 20, 2005	37.34	37.56	37.14	37.20	6,940,689	-0.47(-1.24%)
Jan 19, 2005	37.63	37.96	37.60	37.67	5,588,751	-0.06(-0.17%)
Jan 18, 2005	37.31	37.77	37.29	37.73	7,629,053	+0.31(+0.82%)
Jan 14, 2005	37.63	37.73	37.41	37.43	5,285,065	-0.11(-0.30%)
Jan 13, 2005	37.80	38.24	37.52	37.54	6,523,895	-0.26(-0.69%)
Jan 12, 2005	37.92	37.99	37.52	37.80	9,312,003	-0.09(-0.22%)
Jan 11, 2005	38.10	38.12	37.81	37.89	7,375,793	-0.36(-0.93%)
Jan 10, 2005	38.10	38.45	38.07	38.24	6,097,523	+0.08(+0.20%)
Jan 07, 2005	38.54	38.58	38.01	38.17	5,457,191	-0.28(-0.74%)
Jan 06, 2005	38.58	38.71	38.20	38.45	6,100,059	-0.20(-0.51%)
Jan 05, 2005	39.08	39.10	38.59	38.65	5,771,864	-0.45(-1.14%)
Jan 04, 2005	39.69	39.75	38.95	39.10	5,723,550	-0.60(-1.50%)
Jan 03, 2005	40.18	40.42	39.61	39.69	6,474,736	-0.33(-0.82%)
Dec 31, 2004	39.98	40.35	39.88	40.02	2,676,690	+0.16(+0.39%)
Dec 30, 2004	39.95	40.24	39.86	39.86	2,322,577	-0.09(-0.23%)
Dec 29, 2004	39.93	40.04	39.84	39.96	2,180,313	-0.05(-0.12%)
Dec 28, 2004	39.97	40.14	39.83	40.01	3,011,223	+0.07(+0.18%)
Dec 27, 2004	40.06	40.18	39.91	39.93	3,321,389	-0.13(-0.32%)
Dec 23, 2004	40.32	40.47	39.96	40.06	3,585,917	-0.35(-0.86%)
Dec 22, 2004	40.07	40.50	39.96	40.41	4,915,881	+0.34(+0.85%)
Dec 21, 2004	39.65	40.22	39.64	40.07	5,052,934	+0.42(+1.06%)
Dec 20, 2004	39.83	40.00	39.61	39.65	3,745,929	-0.04(-0.11%)
Dec 17, 2004	39.71	39.93	39.59	39.69	9,020,430	-0.02(-0.05%)
Dec 16, 2004	39.86	39.87	39.57	39.71	4,861,651	-0.14(-0.36%)
Dec 15, 2004	39.72	39.92	39.52	39.86	5,464,234	+0.13(+0.34%)
Dec 14, 2004	40.04	40.04	39.33	39.72	7,290,857	+0.65(+1.65%)
Dec 13, 2004	39.32	39.37	38.66	39.08	5,871,027	-0.10(-0.25%)
Dec 10, 2004	39.47	39.47	38.92	39.17	5,083,922	-0.09(-0.22%)
Dec 09, 2004	39.25	39.32	38.93	39.26	5,784,259	-0.27(-0.68%)
Dec 08, 2004	39.54	39.84	39.39	39.53	3,443,652	+0.16(+0.41%)
Dec 07, 2004	39.91	39.98	39.27	39.37	3,963,129	-0.58(-1.44%)
Dec 06, 2004	39.79	40.07	39.69	39.94	3,671,980	+0.01(+0.02%)
Dec 03, 2004	39.76	39.99	39.56	39.93	4,832,776	+0.07(+0.18%)
Dec 02, 2004	40.08	40.18	39.81	39.86	4,310,763	-0.21(-0.53%)
Dec 01, 2004	39.58	40.09	39.58	40.08	4,530,921	+0.53(+1.33%)
Nov 30, 2004	39.54	39.76	39.48	39.55	5,076,034	-0.08(-0.20%)
Nov 29, 2004	40.01	40.11	39.57	39.63	5,743,129	-0.21(-0.52%)
Nov 26, 2004	39.77	39.99	39.77	39.84	1,874,514	-0.10(-0.25%)
Nov 24, 2004	39.97	40.11	39.74	39.93	3,790,721	+0.04(+0.09%)
Nov 23, 2004	39.72	39.99	39.65	39.90	4,742,064	+0.06(+0.14%)
Nov 22, 2004	39.40	39.95	39.30	39.84	4,445,985	+0.30(+0.75%)
Nov 19, 2004	39.78	39.88	39.37	39.54	4,475,142	-0.23(-0.59%)
Nov 18, 2004	39.79	40.03	39.63	39.78	3,596,762	-0.01(-0.02%)
Nov 17, 2004	39.69	40.08	39.69	39.79	5,583,680	+0.20(+0.50%)
Nov 16, 2004	39.76	39.83	39.52	39.59	4,978,421	-0.17(-0.43%)
Nov 15, 2004	39.47	39.82	39.43	39.76	5,338,308	+0.26(+0.67%)
Nov 12, 2004	39.33	39.49	39.27	39.49	4,156,948	+0.17(+0.43%)
Nov 11, 2004	39.03	39.39	38.98	39.32	4,136,523	+0.44(+1.13%)
Nov 10, 2004	38.83	38.96	38.61	38.88	6,136,681	+0.10(+0.26%)
Nov 09, 2004	38.94	39.01	38.78	38.78	5,020,255	-0.09(-0.24%)
Nov 08, 2004	38.96	39.03	38.78	38.88	4,688,539	-0.26(-0.65%)
Nov 05, 2004	39.05	39.26	38.87	39.13	6,579,111	+0.12(+0.31%)
Nov 04, 2004	38.36	39.03	38.36	39.01	5,561,284	+0.43(+1.12%)
Nov 03, 2004	38.90	38.98	38.34	38.58	5,913,988	+0.24(+0.63%)
Nov 02, 2004	37.48	38.74	37.47	38.34	10,089,388	+0.77(+2.06%)
Nov 01, 2004	37.68	37.77	37.46	37.56	5,341,830	-0.11(-0.30%)
Oct 29, 2004	37.50	37.73	37.28	37.68	4,746,008	+0.23(+0.61%)
Oct 28, 2004	37.24	37.65	37.21	37.45	5,142,659	+0.14(+0.38%)
Oct 27, 2004	36.79	37.41	36.63	37.31	5,819,051	+0.55(+1.49%)
Oct 26, 2004	36.40	36.90	36.38	36.76	5,724,114	+0.45(+1.23%)
Oct 25, 2004	36.70	36.97	36.11	36.31	9,123,255	-0.41(-1.12%)
Oct 22, 2004	37.20	37.33	36.70	36.73	3,471,964	-0.40(-1.07%)
Oct 21, 2004	36.95	37.23	36.78	37.12	4,314,707	+0.13(+0.35%)
Oct 20, 2004	36.95	37.04	36.70	37.00	4,172,019	-0.04(-0.12%)
Oct 19, 2004	37.56	37.66	36.97	37.04	4,259,632	-0.38(-1.01%)
Oct 18, 2004	37.20	37.45	36.92	37.41	3,493,374	+0.14(+0.38%)
Oct 15, 2004	36.87	37.77	36.84	37.27	8,655,472	+0.56(+1.53%)
Oct 14, 2004	37.02	37.16	36.60	36.71	4,065,109	-0.31(-0.84%)
Oct 13, 2004	37.42	37.52	36.92	37.02	3,511,404	-0.40(-1.06%)
Oct 12, 2004	37.07	37.46	37.00	37.42	3,460,273	+0.13(+0.34%)
Oct 11, 2004	37.11	37.41	37.11	37.29	2,310,323	+0.20(+0.54%)
Oct 08, 2004	37.47	37.61	36.98	37.09	3,771,847	-0.58(-1.54%)
Oct 07, 2004	37.82	37.94	37.64	37.68	4,750,797	-0.14(-0.38%)
Oct 06, 2004	37.45	37.82	37.44	37.82	6,898,854	+0.36(+0.97%)
Oct 05, 2004	37.54	37.58	37.27	37.46	4,508,947	+0.09(+0.25%)
Oct 04, 2004	37.34	37.42	36.81	37.36	6,909,841	+0.70(+1.90%)
Oct 01, 2004	36.54	36.89	36.43	36.67	4,287,240	+0.13(+0.37%)
Sep 30, 2004	36.41	36.61	36.41	36.53	5,172,098	+0.06(+0.16%)
Sep 29, 2004	36.09	36.48	36.03	36.48	5,209,284	+0.39(+1.08%)
Sep 28, 2004	36.07	36.21	36.00	36.09	4,203,289	+0.13(+0.36%)
Sep 27, 2004	36.24	36.33	35.91	35.96	4,340,906	-0.40(-1.09%)
Sep 24, 2004	36.08	36.53	36.07	36.36	4,110,606	+0.24(+0.67%)
Sep 23, 2004	36.17	36.28	36.08	36.11	4,914,331	+0.00(+0.00%)
Sep 22, 2004	36.26	36.38	36.04	36.11	5,269,571	-0.43(-1.19%)
Sep 21, 2004	36.38	36.60	36.36	36.55	3,665,641	+0.23(+0.63%)
Sep 20, 2004	36.35	36.46	36.23	36.32	2,489,914	-0.17(-0.47%)
Sep 17, 2004	36.34	36.55	36.27	36.49	5,361,550	+0.36(+0.98%)
Sep 16, 2004	36.15	36.30	36.04	36.14	3,506,192	+0.00(+0.00%)
Sep 15, 2004	36.44	36.44	36.11	36.14	3,409,705	-0.31(-0.84%)
Sep 14, 2004	36.39	36.48	36.22	36.44	3,737,900	-0.11(-0.31%)
Sep 13, 2004	36.42	36.73	36.40	36.55	4,555,712	+0.11(+0.31%)
Sep 10, 2004	36.14	36.47	36.07	36.44	3,768,184	+0.31(+0.84%)
Sep 09, 2004	36.16	36.21	35.99	36.14	4,047,361	-0.03(-0.08%)
Sep 08, 2004	36.24	36.30	36.07	36.16	5,167,873	-0.04(-0.10%)
Sep 07, 2004	35.85	36.28	35.85	36.20	6,447,410	+0.52(+1.45%)
Sep 03, 2004	35.80	35.95	35.68	35.68	2,438,784	-0.15(-0.42%)
Sep 02, 2004	35.53	35.85	35.49	35.83	3,569,859	+0.26(+0.72%)
Sep 01, 2004	35.50	35.67	35.39	35.58	4,288,085	+0.06(+0.18%)
Aug 31, 2004	35.36	35.51	35.18	35.51	3,361,673	+0.28(+0.79%)
Aug 30, 2004	35.36	35.47	35.23	35.23	2,650,772	-0.26(-0.74%)
Aug 27, 2004	35.58	35.62	35.48	35.50	1,924,095	-0.09(-0.24%)
Aug 26, 2004	35.48	35.65	35.43	35.58	3,916,365	+0.12(+0.34%)
Aug 25, 2004	35.36	35.49	35.18	35.46	4,131,030	+0.14(+0.40%)
Aug 24, 2004	35.43	35.46	35.18	35.32	2,822,335	+0.04(+0.10%)
Aug 23, 2004	35.38	35.53	35.28	35.28	3,793,116	-0.21(-0.60%)
Aug 20, 2004	35.26	35.50	35.23	35.50	3,651,837	+0.12(+0.34%)
Aug 19, 2004	35.43	35.53	35.18	35.38	3,241,946	-0.14(-0.40%)
Aug 18, 2004	35.25	35.52	35.22	35.52	4,479,508	+0.21(+0.60%)
Aug 17, 2004	35.32	35.43	35.16	35.31	5,344,224	+0.22(+0.63%)
Aug 16, 2004	35.04	35.24	35.00	35.09	6,185,840	+0.05(+0.14%)
Aug 13, 2004	35.14	35.21	34.99	35.04	4,630,084	-0.09(-0.24%)
Aug 12, 2004	35.46	35.62	35.11	35.12	5,387,608	-0.47(-1.32%)
Aug 11, 2004	35.56	35.66	35.39	35.59	4,507,961	+0.03(+0.08%)
Aug 10, 2004	35.11	35.62	35.11	35.56	4,718,823	+0.56(+1.60%)
Aug 09, 2004	35.03	35.19	35.00	35.00	3,128,134	-0.03(-0.08%)
Aug 06, 2004	35.18	35.36	34.98	35.03	5,601,710	-0.15(-0.42%)
Aug 05, 2004	35.62	35.65	35.14	35.18	5,029,833	-0.47(-1.31%)
Aug 04, 2004	35.25	35.85	35.21	35.65	4,136,101	+0.21(+0.60%)
Aug 03, 2004	35.70	35.70	35.33	35.43	4,402,883	-0.26(-0.74%)
Aug 02, 2004	35.36	35.78	35.23	35.70	4,435,139	+0.02(+0.06%)
Jul 30, 2004	35.52	35.67	35.44	35.67	4,175,118	+0.21(+0.58%)
Jul 29, 2004	35.45	35.64	35.39	35.47	5,878,915	+0.05(+0.14%)
Jul 28, 2004	35.11	35.45	34.96	35.42	6,803,635	+0.32(+0.91%)
Jul 27, 2004	34.86	35.14	34.86	35.10	9,377,923	+0.38(+1.10%)
Jul 26, 2004	34.16	34.79	34.04	34.72	10,416,597	+0.56(+1.64%)
Jul 23, 2004	34.08	34.29	34.01	34.16	4,516,694	-0.16(-0.46%)
Jul 22, 2004	34.08	34.41	33.86	34.31	6,491,076	-0.01(-0.04%)
Jul 21, 2004	35.04	35.25	34.32	34.33	5,767,216	-0.55(-1.57%)
Jul 20, 2004	34.33	34.87	34.23	34.87	5,902,015	+0.48(+1.38%)
Jul 19, 2004	34.75	34.79	34.29	34.40	4,078,350	-0.20(-0.57%)
Jul 16, 2004	34.93	34.93	34.52	34.60	4,833,762	-0.12(-0.35%)
Jul 15, 2004	35.07	35.10	34.62	34.72	5,794,401	-0.25(-0.71%)
Jul 14, 2004	35.00	35.30	34.70	34.96	5,657,348	-0.17(-0.48%)
Jul 13, 2004	35.20	35.26	34.94	35.14	5,019,551	-0.16(-0.44%)
Jul 12, 2004	35.39	35.53	35.09	35.29	5,038,848	-0.21(-0.60%)
Jul 09, 2004	35.87	35.90	35.36	35.50	3,534,927	-0.18(-0.52%)
Jul 08, 2004	36.17	36.17	35.64	35.69	4,766,151	-0.53(-1.45%)
Jul 07, 2004	36.10	36.67	36.10	36.21	5,513,111	+0.13(+0.35%)
Jul 06, 2004	36.21	36.34	36.04	36.09	4,167,653	-0.29(-0.80%)
Jul 02, 2004	36.44	36.55	36.26	36.38	3,539,716	-0.06(-0.18%)
Jul 01, 2004	36.47	36.75	36.19	36.44	5,108,995	-0.04(-0.10%)
Jun 30, 2004	36.29	36.63	36.07	36.48	6,227,111	+0.08(+0.21%)
Jun 29, 2004	36.16	36.51	36.14	36.40	4,223,291	+0.23(+0.65%)
Jun 28, 2004	36.52	36.56	36.15	36.16	4,390,628	-0.29(-0.80%)
Jun 25, 2004	36.21	36.46	36.14	36.46	7,800,052	+0.28(+0.77%)
Jun 24, 2004	36.35	36.43	36.03	36.18	4,409,644	-0.31(-0.84%)
Jun 23, 2004	36.46	36.53	36.17	36.48	3,884,391	-0.08(-0.21%)
Jun 22, 2004	36.41	36.67	36.31	36.56	4,373,866	+0.00(+0.00%)
Jun 21, 2004	36.78	37.04	36.53	36.56	4,459,788	-0.33(-0.89%)
Jun 18, 2004	36.54	36.90	36.53	36.89	6,869,697	+0.35(+0.97%)
Jun 17, 2004	36.49	36.63	36.35	36.53	3,930,451	-0.04(-0.10%)
Jun 16, 2004	36.34	36.63	36.32	36.57	4,270,759	+0.21(+0.57%)
Jun 15, 2004	36.54	36.55	36.21	36.36	5,025,467	+0.12(+0.33%)
Jun 14, 2004	36.07	36.34	36.07	36.24	4,844,185	-0.11(-0.29%)
Jun 10, 2004	36.48	36.49	36.33	36.35	3,188,420	-0.02(-0.06%)
Jun 09, 2004	36.53	36.64	36.29	36.37	4,228,503	-0.31(-0.85%)
Jun 08, 2004	36.37	36.69	36.31	36.68	3,899,603	+0.16(+0.43%)
Jun 07, 2004	36.31	36.56	36.28	36.53	4,797,562	+0.33(+0.92%)
Jun 04, 2004	36.21	36.38	36.14	36.19	3,369,280	+0.16(+0.45%)
Jun 03, 2004	36.04	36.21	35.89	36.03	3,346,743	-0.12(-0.33%)
Jun 02, 2004	36.10	36.26	35.86	36.15	3,868,333	+0.23(+0.63%)
Jun 01, 2004	35.96	36.01	35.67	35.92	4,915,458	-0.07(-0.20%)
May 28, 2004	36.15	36.17	35.83	35.99	3,207,295	-0.23(-0.63%)
May 27, 2004	35.92	36.33	35.85	36.22	6,780,958	+0.55(+1.53%)
May 26, 2004	35.60	35.91	35.43	35.67	5,303,094	-0.15(-0.42%)
May 25, 2004	35.36	35.85	35.15	35.82	5,469,446	+0.38(+1.06%)
May 24, 2004	35.37	35.50	35.26	35.45	4,577,967	+0.21(+0.60%)
May 21, 2004	35.03	35.48	35.02	35.23	5,929,764	+0.21(+0.61%)
May 20, 2004	34.68	35.10	34.68	35.02	4,704,737	+0.35(+1.00%)
May 19, 2004	34.85	35.26	34.58	34.67	5,465,079	-0.11(-0.31%)
May 18, 2004	34.63	34.82	34.59	34.78	5,993,290	+0.16(+0.45%)
May 17, 2004	34.43	35.00	34.22	34.62	6,867,443	-0.06(-0.18%)
May 14, 2004	34.41	34.81	34.38	34.69	5,609,175	+0.28(+0.80%)
May 13, 2004	34.01	34.57	34.00	34.41	5,707,211	+0.18(+0.54%)
May 12, 2004	34.08	34.35	33.59	34.23	8,169,095	+0.05(+0.15%)
May 11, 2004	34.16	34.50	34.04	34.18	6,421,352	-0.08(-0.23%)
May 10, 2004	34.29	34.53	33.72	34.25	8,106,273	-0.17(-0.49%)
May 07, 2004	34.57	34.98	34.37	34.43	7,037,879	-0.49(-1.40%)
May 06, 2004	34.98	35.12	34.56	34.91	5,086,035	-0.24(-0.69%)
May 05, 2004	34.93	35.32	34.93	35.16	4,451,760	+0.15(+0.43%)
May 04, 2004	35.04	35.43	34.93	35.01	5,994,276	-0.06(-0.16%)
May 03, 2004	34.78	35.11	34.77	35.06	4,426,406	+0.31(+0.90%)
Apr 30, 2004	34.86	35.04	34.65	34.75	5,939,483	-0.06(-0.18%)
Apr 29, 2004	34.82	35.14	34.60	34.82	8,052,889	+0.00(+0.00%)
Apr 28, 2004	35.44	35.48	34.82	34.82	7,008,018	-0.79(-2.21%)
Apr 27, 2004	35.75	36.05	35.58	35.60	6,689,964	-0.09(-0.26%)
Apr 26, 2004	35.70	35.72	35.42	35.70	5,237,174	+0.01(+0.02%)
Apr 23, 2004	35.91	35.95	35.64	35.69	6,491,639	-0.36(-1.00%)
Apr 22, 2004	35.20	36.14	35.16	36.05	11,623,030	+0.64(+1.80%)
Apr 21, 2004	34.86	35.41	34.79	35.41	6,272,608	+0.26(+0.75%)
Apr 20, 2004	35.62	35.69	35.14	35.15	7,168,453	-0.50(-1.39%)
Apr 19, 2004	35.80	35.92	35.50	35.65	4,725,725	-0.26(-0.73%)
Apr 16, 2004	35.46	36.00	35.16	35.91	7,588,204	+0.59(+1.67%)
Apr 15, 2004	35.36	35.68	34.72	35.32	10,272,924	-0.04(-0.10%)
Apr 14, 2004	36.21	36.37	35.11	35.36	9,734,008	-1.14(-3.11%)
Apr 13, 2004	37.20	37.24	36.43	36.49	6,293,313	-0.61(-1.65%)
Apr 12, 2004	36.96	37.37	36.92	37.10	3,027,422	+0.09(+0.23%)
Apr 08, 2004	37.33	37.50	36.85	37.02	5,334,928	-0.17(-0.46%)
Apr 07, 2004	37.24	37.37	37.09	37.19	5,130,686	-0.01(-0.04%)
Apr 06, 2004	37.17	37.24	37.10	37.20	3,855,938	-0.13(-0.36%)
Apr 05, 2004	37.15	37.34	37.08	37.34	4,618,252	+0.11(+0.31%)
Apr 02, 2004	37.45	37.45	37.06	37.22	7,072,671	+0.16(+0.44%)
Apr 01, 2004	36.81	37.22	36.69	37.06	6,954,352	+0.25(+0.68%)
Mar 31, 2004	36.75	36.85	36.59	36.81	8,135,149	-0.04(-0.12%)
Mar 30, 2004	36.31	36.93	36.28	36.85	10,774,653	+0.75(+2.06%)
Mar 29, 2004	35.73	36.25	35.66	36.11	6,852,653	+0.59(+1.66%)
Mar 26, 2004	35.46	35.78	35.36	35.52	6,119,215	+0.06(+0.16%)
Mar 25, 2004	35.67	35.75	35.24	35.46	6,803,495	-0.06(-0.16%)
Mar 24, 2004	35.77	35.85	35.26	35.52	7,185,497	-0.13(-0.36%)
Mar 23, 2004	35.82	35.97	35.60	35.65	6,637,284	+0.00(+0.00%)
Mar 22, 2004	36.21	36.21	35.55	35.65	7,318,183	-0.62(-1.70%)
Mar 19, 2004	36.60	36.71	36.25	36.26	6,208,236	-0.34(-0.93%)
Mar 18, 2004	36.14	36.85	36.10	36.60	6,010,615	+0.40(+1.10%)
Mar 17, 2004	36.28	36.39	36.07	36.21	7,590,881	+0.25(+0.69%)
Mar 16, 2004	36.41	36.51	35.58	35.96	9,790,632	-0.21(-0.59%)
Mar 15, 2004	36.82	36.83	36.14	36.17	8,328,122	-0.83(-2.24%)
Mar 12, 2004	36.67	37.19	36.48	37.00	7,463,688	+0.42(+1.15%)
Mar 11, 2004	36.67	37.37	36.58	36.58	8,760,832	-0.47(-1.26%)
Mar 10, 2004	37.73	37.80	37.04	37.05	6,827,722	-0.70(-1.86%)
Mar 09, 2004	37.66	37.84	37.66	37.75	4,882,216	+0.03(+0.08%)
Mar 08, 2004	37.53	37.90	37.47	37.73	5,914,692	+0.26(+0.70%)
Mar 05, 2004	37.70	38.07	37.46	37.46	9,018,458	-0.42(-1.11%)
Mar 04, 2004	37.91	38.06	37.83	37.88	6,554,179	-0.09(-0.24%)
Mar 03, 2004	37.88	38.07	37.75	37.97	5,540,437	+0.06(+0.15%)
Mar 02, 2004	37.88	38.27	37.88	37.92	7,540,595	-0.17(-0.45%)

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.