Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	37.61	37.90	37.44	37.70	12,429,227	-0.11(-0.30%)
Feb 25, 2005	37.25	37.97	37.09	37.81	10,099,659	+0.48(+1.28%)
Feb 24, 2005	36.89	37.49	36.86	37.33	11,617,888	+0.38(+1.03%)
Feb 23, 2005	36.81	37.15	36.67	36.95	9,578,650	+0.43(+1.17%)
Feb 22, 2005	36.81	36.95	36.49	36.52	14,972,519	-0.44(-1.18%)
Feb 18, 2005	37.45	37.46	36.89	36.96	14,369,089	-0.50(-1.34%)
Feb 17, 2005	37.78	37.98	37.44	37.46	11,388,693	-0.33(-0.88%)
Feb 16, 2005	37.79	37.90	37.57	37.79	7,635,941	-0.23(-0.62%)
Feb 15, 2005	37.82	38.03	37.78	38.03	7,170,869	+0.11(+0.28%)
Feb 14, 2005	37.89	38.05	37.82	37.92	7,285,838	+0.09(+0.23%)
Feb 11, 2005	37.92	38.03	37.68	37.83	8,710,879	-0.09(-0.23%)
Feb 10, 2005	37.70	37.98	37.66	37.92	7,459,838	+0.40(+1.06%)
Feb 09, 2005	37.87	37.96	37.52	37.53	6,791,683	-0.36(-0.96%)
Feb 08, 2005	37.61	37.92	37.61	37.89	5,682,095	+0.20(+0.54%)
Feb 07, 2005	37.72	37.86	37.58	37.69	8,717,562	-0.20(-0.53%)
Feb 04, 2005	37.41	37.90	37.41	37.89	9,331,016	+0.40(+1.06%)
Feb 03, 2005	37.53	37.66	37.36	37.49	9,222,730	-0.27(-0.71%)
Feb 02, 2005	37.53	37.78	37.49	37.76	8,864,088	+0.04(+0.11%)
Feb 01, 2005	37.46	37.82	37.44	37.72	10,040,504	+0.25(+0.67%)
Jan 31, 2005	37.13	37.52	37.09	37.47	13,364,568	+0.54(+1.47%)
Jan 28, 2005	36.71	36.98	36.69	36.93	8,461,017	+0.14(+0.37%)
Jan 27, 2005	36.81	36.99	36.64	36.79	7,054,292	-0.19(-0.52%)
Jan 26, 2005	36.95	37.11	36.79	36.98	9,546,474	+0.15(+0.39%)
Jan 25, 2005	36.55	37.09	36.55	36.84	9,120,756	+0.30(+0.82%)
Jan 24, 2005	36.48	36.88	36.48	36.54	8,890,943	+0.11(+0.29%)
Jan 21, 2005	36.57	36.77	36.38	36.43	10,220,939	-0.18(-0.49%)
Jan 20, 2005	36.31	36.82	36.29	36.61	13,720,612	+0.27(+0.76%)
Jan 19, 2005	36.56	36.67	36.30	36.34	13,413,699	-0.61(-1.66%)
Jan 18, 2005	36.39	37.15	36.13	36.95	19,248,136	+0.68(+1.87%)
Jan 14, 2005	36.24	36.37	36.04	36.27	13,891,765	+0.32(+0.88%)
Jan 13, 2005	36.44	36.48	35.88	35.96	15,101,101	-0.45(-1.24%)
Jan 12, 2005	36.51	36.64	36.15	36.41	12,878,334	-0.10(-0.27%)
Jan 11, 2005	36.48	36.71	36.33	36.51	11,015,076	-0.09(-0.24%)
Jan 10, 2005	36.18	36.64	36.18	36.60	14,219,593	+0.45(+1.25%)
Jan 07, 2005	36.60	36.65	36.14	36.14	13,053,076	-0.40(-1.08%)
Jan 06, 2005	36.70	36.87	36.35	36.54	18,070,978	-0.06(-0.15%)
Jan 05, 2005	36.88	37.12	36.56	36.60	18,316,136	-0.43(-1.16%)
Jan 04, 2005	37.50	37.76	36.96	37.02	12,702,354	-0.52(-1.38%)
Jan 03, 2005	37.70	37.94	37.32	37.54	12,670,425	-0.43(-1.13%)
Dec 31, 2004	37.82	38.16	37.79	37.97	6,619,416	+0.02(+0.06%)
Dec 30, 2004	37.90	38.11	37.86	37.95	6,965,064	+0.08(+0.21%)
Dec 29, 2004	37.79	38.01	37.79	37.87	7,172,478	-0.09(-0.23%)
Dec 28, 2004	37.66	37.99	37.66	37.95	6,080,339	+0.25(+0.66%)
Dec 27, 2004	37.67	37.91	37.67	37.70	5,298,949	-0.03(-0.09%)
Dec 23, 2004	37.87	37.96	37.70	37.74	6,424,378	-0.08(-0.21%)
Dec 22, 2004	37.43	37.89	37.36	37.82	11,097,745	+0.40(+1.06%)
Dec 21, 2004	36.98	37.53	36.81	37.42	9,226,072	+0.64(+1.74%)
Dec 20, 2004	36.77	37.13	36.59	36.78	10,868,303	+0.26(+0.71%)
Dec 17, 2004	36.85	37.29	36.52	36.52	20,900,762	-0.72(-1.93%)
Dec 16, 2004	37.02	37.28	36.97	37.24	11,768,374	+0.13(+0.35%)
Dec 15, 2004	36.98	37.19	36.97	37.11	10,976,836	+0.08(+0.22%)
Dec 14, 2004	37.02	37.15	36.90	37.03	11,149,722	-0.10(-0.28%)
Dec 13, 2004	37.17	37.28	37.01	37.14	12,044,843	+0.06(+0.17%)
Dec 10, 2004	37.13	37.31	36.97	37.07	8,144,080	-0.26(-0.69%)
Dec 09, 2004	37.20	37.37	37.02	37.33	7,675,295	+0.07(+0.20%)
Dec 08, 2004	37.21	37.36	36.97	37.26	9,698,445	+0.21(+0.57%)
Dec 07, 2004	37.44	37.66	37.00	37.05	10,252,002	-0.53(-1.40%)
Dec 06, 2004	37.23	37.61	37.21	37.57	7,518,745	+0.15(+0.39%)
Dec 03, 2004	37.31	37.58	37.18	37.43	8,946,014	-0.08(-0.22%)
Dec 02, 2004	37.50	37.78	37.37	37.51	8,382,680	-0.14(-0.36%)
Dec 01, 2004	37.01	37.66	37.01	37.65	13,341,302	+0.26(+0.69%)
Nov 30, 2004	37.28	37.53	37.17	37.39	11,055,544	-0.06(-0.15%)
Nov 29, 2004	37.37	37.66	37.17	37.44	9,544,617	-0.11(-0.28%)
Nov 26, 2004	37.46	37.72	37.39	37.55	2,990,791	+0.01(+0.02%)
Nov 24, 2004	37.33	37.70	37.33	37.54	8,805,923	+0.05(+0.13%)
Nov 23, 2004	37.19	37.52	37.18	37.49	10,328,606	+0.11(+0.30%)
Nov 22, 2004	36.85	37.44	36.85	37.38	11,170,265	+0.33(+0.89%)
Nov 19, 2004	37.30	37.38	36.85	37.05	16,018,498	-0.45(-1.21%)
Nov 18, 2004	37.33	37.72	37.28	37.50	13,001,471	-0.15(-0.39%)
Nov 17, 2004	37.99	38.19	37.46	37.65	11,472,228	-0.15(-0.38%)
Nov 16, 2004	38.24	38.29	37.61	37.79	11,933,092	-0.45(-1.18%)
Nov 15, 2004	38.13	38.36	38.07	38.24	9,344,134	-0.09(-0.23%)
Nov 12, 2004	37.95	38.36	37.84	38.33	9,300,325	+0.27(+0.70%)
Nov 11, 2004	37.57	38.18	37.55	38.07	11,170,637	+0.71(+1.90%)
Nov 10, 2004	37.28	37.68	37.17	37.36	8,826,342	+0.24(+0.65%)
Nov 09, 2004	37.33	37.37	37.02	37.11	8,690,954	-0.03(-0.09%)
Nov 08, 2004	37.11	37.53	36.94	37.15	8,653,085	+0.02(+0.04%)
Nov 05, 2004	37.37	37.53	37.06	37.13	12,054,125	-0.24(-0.65%)
Nov 04, 2004	36.89	37.46	36.79	37.37	11,273,106	+0.49(+1.34%)
Nov 03, 2004	36.96	37.13	36.77	36.88	11,989,401	+0.38(+1.04%)
Nov 02, 2004	36.05	36.85	36.05	36.50	9,769,109	+0.05(+0.13%)
Nov 01, 2004	36.30	36.51	36.22	36.45	10,177,501	+0.26(+0.71%)
Oct 29, 2004	36.06	36.28	36.01	36.19	12,443,335	+0.22(+0.61%)
Oct 28, 2004	35.63	36.18	35.63	35.97	9,009,376	+0.13(+0.36%)
Oct 27, 2004	35.36	35.96	35.27	35.84	10,522,902	+0.40(+1.12%)
Oct 26, 2004	35.25	35.51	35.17	35.45	10,686,011	+0.20(+0.57%)
Oct 25, 2004	35.27	35.27	34.70	35.25	12,898,506	-0.15(-0.41%)
Oct 22, 2004	35.39	35.86	35.34	35.39	9,479,646	-0.09(-0.25%)
Oct 21, 2004	35.45	35.82	34.92	35.48	13,472,111	+0.15(+0.43%)
Oct 20, 2004	35.84	35.85	34.93	35.33	16,101,290	-0.52(-1.44%)
Oct 19, 2004	36.36	36.56	35.44	35.84	15,917,637	-0.50(-1.38%)
Oct 18, 2004	36.15	36.40	36.09	36.35	9,544,989	-0.01(-0.02%)
Oct 15, 2004	35.96	36.43	35.83	36.35	15,970,605	+0.64(+1.79%)
Oct 14, 2004	36.20	36.45	35.58	35.72	16,937,998	-0.65(-1.80%)
Oct 13, 2004	36.79	36.92	36.20	36.37	9,656,987	-0.42(-1.14%)
Oct 12, 2004	36.36	36.83	36.36	36.79	10,317,840	+0.10(+0.26%)
Oct 11, 2004	36.60	36.75	36.51	36.69	5,404,635	+0.22(+0.60%)
Oct 08, 2004	36.66	36.83	36.38	36.48	7,571,217	-0.23(-0.64%)
Oct 07, 2004	36.56	36.71	36.32	36.71	9,191,544	+0.15(+0.40%)
Oct 06, 2004	36.30	36.66	36.22	36.56	11,471,857	+0.43(+1.18%)
Oct 05, 2004	35.97	36.28	35.92	36.14	9,918,482	+0.30(+0.83%)
Oct 04, 2004	35.87	36.10	35.76	35.84	8,422,653	+0.15(+0.43%)
Oct 01, 2004	35.17	35.89	35.08	35.68	10,867,931	+0.67(+1.92%)
Sep 30, 2004	35.30	35.34	34.86	35.01	11,347,111	-0.21(-0.60%)
Sep 29, 2004	35.19	35.30	34.79	35.22	11,279,417	-0.07(-0.21%)
Sep 28, 2004	35.35	35.47	35.06	35.30	10,242,225	-0.11(-0.32%)
Sep 27, 2004	35.63	35.71	35.37	35.41	10,359,669	-0.13(-0.36%)
Sep 24, 2004	35.23	35.74	35.19	35.54	12,093,479	+0.33(+0.94%)
Sep 23, 2004	35.50	35.61	35.18	35.21	7,538,670	-0.28(-0.80%)
Sep 22, 2004	35.68	36.10	35.23	35.49	11,524,948	-0.61(-1.70%)
Sep 21, 2004	35.85	36.21	35.81	36.10	8,307,560	+0.25(+0.70%)
Sep 20, 2004	35.88	35.96	35.65	35.85	8,692,687	-0.23(-0.65%)
Sep 17, 2004	35.95	36.19	35.89	36.09	11,913,044	+0.26(+0.72%)
Sep 16, 2004	35.79	35.87	35.68	35.83	7,093,399	+0.14(+0.38%)
Sep 15, 2004	35.84	35.93	35.63	35.69	8,130,343	-0.15(-0.41%)
Sep 14, 2004	35.77	36.02	35.61	35.84	9,884,820	-0.10(-0.29%)
Sep 13, 2004	35.93	36.16	35.84	35.94	9,096,871	-0.10(-0.27%)
Sep 10, 2004	35.76	36.18	35.73	36.04	7,775,537	+0.19(+0.52%)
Sep 09, 2004	35.76	35.94	35.61	35.85	8,287,636	+0.21(+0.59%)
Sep 08, 2004	35.58	35.95	35.58	35.64	9,578,403	-0.13(-0.36%)
Sep 07, 2004	35.51	35.86	35.46	35.77	10,998,122	+0.53(+1.51%)
Sep 03, 2004	35.55	35.64	35.17	35.24	9,644,983	-0.19(-0.55%)
Sep 02, 2004	35.43	35.46	34.96	35.43	12,993,798	+0.16(+0.46%)
Sep 01, 2004	35.92	36.05	35.11	35.27	17,690,678	-1.07(-2.96%)
Aug 31, 2004	36.16	36.35	35.99	36.35	12,603,103	+0.33(+0.92%)
Aug 30, 2004	36.19	36.26	35.98	36.01	7,966,986	+18.03(+100.29%)
Aug 27, 2004	17.85	18.04	17.82	17.98	8,519,801	+0.16(+0.92%)
Aug 26, 2004	17.89	17.97	17.82	17.82	10,926,839	-0.10(-0.54%)
Aug 25, 2004	17.88	17.93	17.84	17.91	12,040,140	-0.00(-0.01%)
Aug 24, 2004	17.84	17.92	17.81	17.92	12,356,211	+0.08(+0.44%)
Aug 23, 2004	17.87	17.92	17.79	17.84	10,463,500	-0.04(-0.23%)
Aug 20, 2004	17.68	17.89	17.64	17.88	12,737,377	+0.17(+0.96%)
Aug 19, 2004	17.65	17.73	17.63	17.71	12,197,557	+0.04(+0.24%)
Aug 18, 2004	17.54	17.72	17.52	17.67	14,951,852	+0.12(+0.66%)
Aug 17, 2004	17.42	17.59	17.41	17.55	13,208,142	+0.16(+0.91%)
Aug 16, 2004	17.16	17.39	17.14	17.39	12,338,885	+0.23(+1.34%)
Aug 13, 2004	17.23	17.25	17.09	17.16	9,692,505	-0.07(-0.41%)
Aug 12, 2004	17.23	17.29	17.20	17.23	9,320,992	-0.04(-0.26%)
Aug 11, 2004	17.12	17.28	17.08	17.28	11,098,859	+0.11(+0.62%)
Aug 10, 2004	16.97	17.17	16.95	17.17	10,723,880	+0.22(+1.28%)
Aug 09, 2004	16.98	17.02	16.93	16.95	9,326,437	+0.00(+0.02%)
Aug 06, 2004	16.94	17.11	16.85	16.95	12,882,418	+0.00(+0.01%)
Aug 05, 2004	17.23	17.23	16.95	16.95	11,720,852	-0.24(-1.41%)
Aug 04, 2004	17.27	17.28	17.13	17.19	11,001,835	-0.14(-0.83%)
Aug 03, 2004	17.26	17.37	17.26	17.33	10,164,755	+0.03(+0.16%)
Aug 02, 2004	17.13	17.34	17.09	17.31	9,389,057	+0.13(+0.78%)
Jul 30, 2004	17.14	17.19	17.06	17.17	8,428,222	+0.01(+0.05%)
Jul 29, 2004	17.21	17.26	17.10	17.16	7,947,804	+0.01(+0.05%)
Jul 28, 2004	17.10	17.22	17.03	17.16	10,131,341	-0.01(-0.08%)
Jul 27, 2004	17.23	17.25	17.06	17.17	13,726,428	-0.05(-0.32%)
Jul 26, 2004	17.10	17.27	17.09	17.23	11,743,375	+0.08(+0.48%)
Jul 23, 2004	17.13	17.21	17.06	17.14	11,648,827	-0.00(-0.01%)
Jul 22, 2004	16.93	17.17	16.91	17.14	15,546,372	+0.19(+1.14%)
Jul 21, 2004	17.26	17.29	16.95	16.95	13,194,034	-0.27(-1.58%)
Jul 20, 2004	17.20	17.25	17.08	17.22	13,919,239	-0.02(-0.14%)
Jul 19, 2004	17.13	17.31	17.10	17.25	13,612,079	+0.18(+1.08%)
Jul 16, 2004	17.08	17.14	16.99	17.06	14,234,815	+0.13(+0.74%)
Jul 15, 2004	17.07	17.12	16.94	16.94	14,818,691	-0.09(-0.53%)
Jul 14, 2004	17.09	17.24	16.94	17.03	18,489,518	-0.17(-0.98%)
Jul 13, 2004	17.11	17.24	17.08	17.20	12,339,628	+0.06(+0.33%)
Jul 12, 2004	16.97	17.14	16.97	17.14	10,236,780	+0.19(+1.12%)
Jul 09, 2004	16.99	17.01	16.90	16.95	7,446,596	+0.06(+0.36%)
Jul 08, 2004	16.96	17.04	16.87	16.89	9,175,703	-0.13(-0.74%)
Jul 07, 2004	16.95	17.08	16.91	17.02	7,916,370	+0.12(+0.68%)
Jul 06, 2004	16.97	16.99	16.88	16.90	8,253,727	-0.12(-0.68%)
Jul 02, 2004	16.97	17.16	16.94	17.02	7,236,955	+0.05(+0.30%)
Jul 01, 2004	17.10	17.17	16.91	16.96	10,886,000	-0.13(-0.76%)
Jun 30, 2004	17.09	17.21	16.94	17.09	12,621,542	+0.01(+0.06%)
Jun 29, 2004	17.06	17.15	17.04	17.08	9,193,029	-0.03(-0.18%)
Jun 28, 2004	17.14	17.21	17.02	17.11	14,118,237	+0.15(+0.86%)
Jun 25, 2004	17.26	17.30	16.97	16.97	21,440,088	-0.29(-1.69%)
Jun 24, 2004	17.16	17.31	17.14	17.26	16,983,416	+0.14(+0.79%)
Jun 23, 2004	17.04	17.14	16.95	17.12	20,204,022	+0.05(+0.30%)
Jun 22, 2004	17.12	17.15	17.01	17.07	15,249,112	-0.08(-0.49%)
Jun 21, 2004	17.07	17.17	17.07	17.16	12,459,175	+0.09(+0.51%)
Jun 18, 2004	16.93	17.10	16.92	17.07	11,902,030	+0.17(+1.00%)
Jun 17, 2004	16.90	16.98	16.87	16.90	10,987,726	-0.05(-0.31%)
Jun 16, 2004	17.02	17.07	16.95	16.95	14,052,647	-0.06(-0.36%)
Jun 15, 2004	16.81	17.06	16.80	17.02	18,193,494	+0.34(+2.04%)
Jun 14, 2004	16.91	16.98	16.68	16.68	13,426,693	-0.34(-1.97%)
Jun 10, 2004	16.87	17.02	16.79	17.01	9,253,917	+0.13(+0.79%)
Jun 09, 2004	16.95	17.01	16.87	16.88	8,990,070	-0.12(-0.71%)
Jun 08, 2004	17.00	17.05	16.92	17.00	14,257,338	-0.10(-0.57%)
Jun 07, 2004	16.92	17.11	16.91	17.10	14,042,994	+0.21(+1.23%)
Jun 04, 2004	16.82	16.92	16.80	16.89	12,248,792	+0.12(+0.69%)
Jun 03, 2004	16.78	16.83	16.72	16.77	11,046,139	-0.02(-0.12%)
Jun 02, 2004	16.88	16.88	16.60	16.79	12,946,276	+0.02(+0.11%)
Jun 01, 2004	16.73	16.79	16.66	16.78	14,458,811	-0.02(-0.11%)
May 28, 2004	16.69	16.84	16.67	16.79	12,741,585	+0.11(+0.63%)
May 27, 2004	16.77	16.79	16.53	16.69	17,397,502	-0.07(-0.40%)
May 26, 2004	16.59	16.75	16.59	16.75	17,828,418	+0.10(+0.61%)
May 25, 2004	16.41	16.66	16.37	16.65	16,390,630	+0.18(+1.09%)
May 24, 2004	16.53	16.54	16.45	16.47	10,441,471	+0.02(+0.10%)
May 21, 2004	16.46	16.54	16.42	16.46	11,986,183	+0.03(+0.18%)
May 20, 2004	16.34	16.48	16.31	16.43	13,208,884	+0.14(+0.83%)
May 19, 2004	16.40	16.52	16.28	16.29	16,152,525	-0.04(-0.25%)
May 18, 2004	16.21	16.34	16.20	16.33	13,162,600	+0.20(+1.23%)
May 17, 2004	16.01	16.33	16.01	16.13	15,443,903	-0.07(-0.41%)
May 14, 2004	16.23	16.32	16.11	16.20	13,366,301	+0.00(+0.02%)
May 13, 2004	16.15	16.40	16.15	16.20	17,854,654	-0.03(-0.20%)
May 12, 2004	15.97	16.23	15.84	16.23	23,217,460	+0.39(+2.44%)
May 11, 2004	15.76	15.86	15.65	15.84	15,257,280	+0.10(+0.65%)
May 10, 2004	15.78	15.80	15.56	15.74	20,074,078	-0.13(-0.80%)
May 07, 2004	16.09	16.21	15.81	15.87	18,107,856	-0.31(-1.93%)
May 06, 2004	16.34	16.42	16.06	16.18	18,396,700	-0.30(-1.80%)
May 05, 2004	16.41	16.49	16.40	16.48	12,052,268	+0.01(+0.06%)
May 04, 2004	16.35	16.54	16.31	16.47	13,976,661	+0.11(+0.67%)
May 03, 2004	16.21	16.40	16.21	16.36	10,976,588	+0.10(+0.61%)
Apr 30, 2004	16.30	16.35	16.19	16.26	13,050,973	-0.03(-0.20%)
Apr 29, 2004	16.39	16.50	16.17	16.29	17,015,098	-0.05(-0.31%)
Apr 28, 2004	16.45	16.48	16.34	16.34	11,885,694	-0.18(-1.09%)
Apr 27, 2004	16.44	16.56	16.43	16.52	13,122,751	+0.12(+0.74%)
Apr 26, 2004	16.45	16.49	16.39	16.40	11,175,587	-0.05(-0.32%)
Apr 23, 2004	16.45	16.46	16.35	16.45	11,098,116	+0.01(+0.07%)
Apr 22, 2004	16.30	16.52	16.22	16.44	15,770,369	+0.16(+1.01%)
Apr 21, 2004	16.20	16.34	16.11	16.28	14,652,117	+0.10(+0.62%)
Apr 20, 2004	16.40	16.49	16.18	16.18	15,055,806	-0.22(-1.33%)
Apr 19, 2004	16.32	16.48	16.24	16.40	13,218,785	+0.08(+0.47%)
Apr 16, 2004	16.25	16.36	16.19	16.32	17,442,796	+0.10(+0.62%)
Apr 15, 2004	16.25	16.29	16.06	16.22	17,812,576	+0.04(+0.24%)
Apr 14, 2004	16.01	16.33	15.98	16.18	29,246,070	-0.08(-0.51%)
Apr 13, 2004	16.56	16.56	16.21	16.26	20,872,052	-0.30(-1.79%)
Apr 12, 2004	16.41	16.56	16.41	16.56	12,505,460	+0.19(+1.13%)
Apr 08, 2004	16.55	16.56	16.32	16.37	10,166,735	-0.08(-0.49%)
Apr 07, 2004	16.54	16.56	16.45	16.45	13,839,788	-0.11(-0.67%)
Apr 06, 2004	16.39	16.57	16.39	16.57	17,925,688	+0.15(+0.92%)
Apr 05, 2004	16.26	16.42	16.15	16.41	18,798,658	+0.15(+0.92%)
Apr 02, 2004	16.55	16.60	16.20	16.26	28,291,422	-0.19(-1.18%)
Apr 01, 2004	16.45	16.55	16.41	16.46	16,036,442	+0.10(+0.61%)
Mar 31, 2004	16.52	16.54	16.34	16.36	21,578,694	-0.16(-0.97%)
Mar 30, 2004	16.37	16.56	16.36	16.52	14,063,042	+0.15(+0.90%)
Mar 29, 2004	16.32	16.43	16.28	16.37	14,959,277	+0.19(+1.17%)
Mar 26, 2004	16.08	16.24	16.06	16.18	17,706,890	+0.07(+0.45%)
Mar 25, 2004	15.89	16.13	15.85	16.11	16,722,541	+0.29(+1.83%)
Mar 24, 2004	15.87	15.94	15.76	15.82	18,350,168	-0.04(-0.28%)
Mar 23, 2004	16.04	16.04	15.85	15.86	19,545,148	-0.04(-0.25%)
Mar 22, 2004	16.05	16.06	15.86	15.90	18,355,614	-0.23(-1.40%)
Mar 19, 2004	16.26	16.27	16.12	16.13	24,502,038	-0.05(-0.29%)
Mar 18, 2004	16.13	16.23	16.07	16.18	14,673,898	-0.07(-0.46%)
Mar 17, 2004	16.29	16.36	16.19	16.25	13,845,728	+0.07(+0.42%)
Mar 16, 2004	16.19	16.21	16.09	16.18	17,072,274	+0.15(+0.91%)
Mar 15, 2004	16.17	16.24	15.99	16.04	13,435,851	-0.19(-1.16%)
Mar 12, 2004	16.13	16.25	16.09	16.23	13,432,881	+0.16(+0.97%)
Mar 11, 2004	16.16	16.34	16.02	16.07	19,772,610	-0.09(-0.55%)
Mar 10, 2004	16.52	16.52	16.12	16.16	14,916,706	-0.36(-2.18%)
Mar 09, 2004	16.59	16.63	16.48	16.52	12,531,448	-0.14(-0.81%)
Mar 08, 2004	16.65	16.74	16.62	16.65	10,320,439	-0.06(-0.36%)
Mar 05, 2004	16.51	16.77	16.48	16.71	14,818,196	+0.13(+0.76%)
Mar 04, 2004	16.65	16.67	16.57	16.59	10,551,366	-0.10(-0.61%)
Mar 03, 2004	16.54	16.70	16.50	16.69	14,249,418	+0.02(+0.15%)
Mar 02, 2004	16.60	16.72	16.58	16.67	18,133,350	+0.07(+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.