Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	27.78	28.03	27.64	27.81	7,020,008	+0.39(+1.42%)
Jan 28, 2005	27.39	27.57	27.16	27.42	7,916,527	-0.07(-0.25%)
Jan 27, 2005	27.61	27.74	27.26	27.49	7,354,157	-0.27(-0.98%)
Jan 26, 2005	28.08	28.08	27.50	27.76	7,606,879	-0.21(-0.76%)
Jan 25, 2005	27.37	28.03	27.15	27.98	10,199,569	+0.83(+3.04%)
Jan 24, 2005	27.35	27.46	27.10	27.15	6,216,445	-0.19(-0.71%)
Jan 21, 2005	27.70	27.77	27.35	27.35	6,353,975	-0.36(-1.30%)
Jan 20, 2005	27.59	27.89	27.44	27.70	6,056,370	+0.02(+0.07%)
Jan 19, 2005	27.95	28.11	27.65	27.69	8,766,003	-0.23(-0.83%)
Jan 18, 2005	27.50	28.03	27.44	27.92	9,827,538	+0.43(+1.55%)
Jan 14, 2005	27.28	27.69	27.25	27.49	12,696,935	+0.53(+1.98%)
Jan 13, 2005	27.08	27.08	26.84	26.96	6,848,095	+0.03(+0.11%)
Jan 12, 2005	26.44	27.08	26.38	26.93	8,041,190	+0.50(+1.87%)
Jan 11, 2005	26.38	26.66	26.34	26.43	7,760,571	-0.07(-0.26%)
Jan 10, 2005	26.37	26.60	26.33	26.50	4,580,289	+0.11(+0.40%)
Jan 07, 2005	26.71	26.75	26.28	26.39	6,727,242	-0.26(-0.98%)
Jan 06, 2005	26.65	27.06	26.58	26.66	5,693,912	+0.04(+0.15%)
Jan 05, 2005	26.96	26.96	26.61	26.62	5,539,294	-0.15(-0.54%)
Jan 04, 2005	27.41	27.41	26.73	26.76	5,985,443	-0.29(-1.08%)
Jan 03, 2005	27.02	27.45	27.02	27.05	5,787,384	+0.05(+0.18%)
Dec 31, 2004	27.18	27.20	26.97	27.01	2,489,851	-0.08(-0.29%)
Dec 30, 2004	27.18	27.23	27.08	27.08	4,010,300	-0.07(-0.25%)
Dec 29, 2004	27.08	27.18	27.02	27.15	3,653,504	-0.04(-0.14%)
Dec 28, 2004	26.98	27.19	26.90	27.19	3,404,077	+0.23(+0.86%)
Dec 27, 2004	26.87	27.05	26.80	26.96	2,992,721	+0.16(+0.58%)
Dec 23, 2004	26.77	26.89	26.73	26.80	2,986,339	-0.04(-0.14%)
Dec 22, 2004	26.78	26.86	26.60	26.84	4,361,126	+0.15(+0.55%)
Dec 21, 2004	26.59	26.86	26.51	26.69	4,450,171	+0.06(+0.22%)
Dec 20, 2004	26.65	26.84	26.45	26.64	4,685,804	+0.05(+0.18%)
Dec 17, 2004	26.77	26.96	26.57	26.59	8,300,809	-0.17(-0.65%)
Dec 16, 2004	26.81	27.06	26.65	26.76	6,224,062	-0.05(-0.18%)
Dec 15, 2004	26.71	26.92	26.69	26.81	7,042,758	-0.06(-0.22%)
Dec 14, 2004	26.94	26.95	26.79	26.87	5,614,030	-0.07(-0.25%)
Dec 13, 2004	26.85	27.00	26.80	26.94	5,200,513	+0.10(+0.36%)
Dec 10, 2004	26.24	27.18	26.24	26.84	4,124,875	+0.01(+0.04%)
Dec 09, 2004	26.42	26.85	26.37	26.83	7,559,525	+0.41(+1.54%)
Dec 08, 2004	26.30	26.42	25.92	26.42	6,379,196	+0.10(+0.37%)
Dec 07, 2004	26.46	26.69	26.22	26.33	6,062,135	-0.21(-0.81%)
Dec 06, 2004	26.59	26.71	26.42	26.54	3,959,447	-0.05(-0.18%)
Dec 03, 2004	26.73	26.96	26.50	26.59	5,673,839	-0.24(-0.90%)
Dec 02, 2004	26.89	27.19	26.82	26.83	6,013,238	-0.06(-0.22%)
Dec 01, 2004	26.20	26.99	26.19	26.89	8,112,117	+0.78(+2.98%)
Nov 30, 2004	26.21	26.47	26.11	26.11	5,047,644	-0.17(-0.66%)
Nov 29, 2004	26.56	26.66	25.94	26.29	5,752,280	-0.06(-0.22%)
Nov 26, 2004	26.45	26.56	26.13	26.34	1,510,566	-0.21(-0.80%)
Nov 24, 2004	26.62	26.67	26.43	26.56	3,448,959	+0.02(+0.07%)
Nov 23, 2004	26.42	26.59	26.34	26.54	6,265,960	+0.13(+0.48%)
Nov 22, 2004	25.92	26.44	25.74	26.41	6,798,992	+0.51(+1.99%)
Nov 19, 2004	26.13	26.31	25.74	25.90	9,442,433	+0.28(+1.10%)
Nov 18, 2004	25.71	25.93	25.57	25.62	6,160,341	-0.18(-0.72%)
Nov 17, 2004	25.79	26.11	25.71	25.80	6,321,651	+0.03(+0.11%)
Nov 16, 2004	25.79	26.00	25.66	25.77	6,067,282	-0.19(-0.75%)
Nov 15, 2004	26.09	26.20	25.87	25.97	5,049,394	-0.07(-0.26%)
Nov 12, 2004	25.79	26.19	25.71	26.03	5,256,719	+0.20(+0.79%)
Nov 11, 2004	26.03	26.03	25.60	25.83	6,725,903	-0.07(-0.26%)
Nov 10, 2004	25.65	26.09	25.61	25.90	8,062,705	+0.38(+1.48%)
Nov 09, 2004	25.26	25.73	25.26	25.52	5,964,032	+0.22(+0.88%)
Nov 08, 2004	25.40	25.55	25.22	25.30	5,658,706	-0.38(-1.48%)
Nov 05, 2004	25.57	25.91	25.40	25.67	7,416,128	+0.11(+0.42%)
Nov 04, 2004	24.99	25.64	24.95	25.57	6,984,287	+0.66(+2.65%)
Nov 03, 2004	25.16	25.19	24.73	24.91	6,125,753	+0.17(+0.71%)
Nov 02, 2004	24.26	25.12	24.26	24.73	8,576,796	+0.22(+0.91%)
Nov 01, 2004	24.41	24.69	24.08	24.51	5,455,808	+0.01(+0.04%)
Oct 29, 2004	24.29	24.54	24.19	24.50	6,461,652	+0.10(+0.40%)
Oct 28, 2004	24.26	24.48	24.07	24.40	5,042,188	+0.15(+0.60%)
Oct 27, 2004	24.05	24.27	23.80	24.26	5,353,484	+0.10(+0.40%)
Oct 26, 2004	23.80	24.22	23.66	24.16	6,072,017	+0.27(+1.14%)
Oct 25, 2004	23.71	23.90	23.58	23.89	5,889,502	-0.03(-0.12%)
Oct 22, 2004	24.38	24.41	23.85	23.92	5,922,031	-0.66(-2.69%)
Oct 21, 2004	24.01	24.58	23.80	24.58	8,084,734	+0.54(+2.26%)
Oct 20, 2004	24.07	24.19	23.93	24.03	5,673,221	-0.15(-0.60%)
Oct 19, 2004	24.33	24.39	24.10	24.18	6,406,166	-0.18(-0.76%)
Oct 18, 2004	24.29	24.43	24.27	24.36	6,705,315	+0.17(+0.68%)
Oct 15, 2004	24.11	24.30	23.90	24.20	8,911,253	+0.06(+0.24%)
Oct 14, 2004	24.30	24.31	23.96	24.14	9,041,063	-0.16(-0.64%)
Oct 13, 2004	24.12	24.38	24.12	24.30	10,079,951	+0.17(+0.68%)
Oct 12, 2004	23.95	24.15	23.88	24.13	9,654,596	-0.06(-0.24%)
Oct 11, 2004	24.14	24.30	24.07	24.19	5,612,897	+0.05(+0.20%)
Oct 08, 2004	24.04	24.33	23.86	24.14	10,385,070	+0.10(+0.40%)
Oct 07, 2004	23.67	24.25	23.59	24.04	14,065,957	+0.40(+1.68%)
Oct 06, 2004	23.29	23.65	23.10	23.64	9,360,285	+0.45(+1.93%)
Oct 05, 2004	22.91	23.30	22.85	23.20	8,251,808	+0.33(+1.44%)
Oct 04, 2004	23.06	23.06	22.53	22.87	7,377,833	+0.45(+1.99%)
Oct 01, 2004	21.92	22.51	21.87	22.42	6,102,694	+0.51(+2.35%)
Sep 30, 2004	21.91	22.11	21.75	21.91	9,240,255	-0.24(-1.10%)
Sep 29, 2004	21.96	22.15	21.37	22.15	11,655,886	+0.19(+0.89%)
Sep 28, 2004	22.49	22.61	21.71	21.95	13,362,145	-0.55(-2.46%)
Sep 27, 2004	22.60	22.68	22.45	22.51	4,893,232	-0.28(-1.24%)
Sep 24, 2004	22.54	22.92	22.54	22.79	4,017,403	+0.19(+0.86%)
Sep 23, 2004	22.54	22.82	22.50	22.60	5,464,352	-0.04(-0.17%)
Sep 22, 2004	22.61	22.83	22.55	22.63	4,735,937	-0.11(-0.47%)
Sep 21, 2004	22.63	22.75	22.34	22.74	5,301,910	+0.27(+1.21%)
Sep 20, 2004	22.60	22.76	22.34	22.47	6,263,077	-0.28(-1.24%)
Sep 17, 2004	22.97	22.97	22.72	22.75	5,809,619	+0.02(+0.09%)
Sep 16, 2004	22.27	22.91	22.27	22.73	5,145,027	+0.38(+1.69%)
Sep 15, 2004	22.59	22.63	22.27	22.35	6,606,594	-0.23(-1.03%)
Sep 14, 2004	22.65	22.71	22.34	22.59	6,823,801	-0.07(-0.30%)
Sep 13, 2004	22.55	22.81	22.54	22.65	4,293,287	+0.16(+0.69%)
Sep 10, 2004	22.36	22.72	22.25	22.50	6,614,726	+0.29(+1.31%)
Sep 09, 2004	22.23	22.38	22.16	22.21	6,097,856	-0.03(-0.13%)
Sep 08, 2004	22.21	22.42	22.12	22.24	6,328,342	+0.19(+0.88%)
Sep 07, 2004	21.72	22.14	21.72	22.04	5,793,972	+0.31(+1.43%)
Sep 03, 2004	21.86	22.04	21.66	21.73	4,328,596	-0.17(-0.75%)
Sep 02, 2004	21.71	21.93	21.59	21.90	5,178,792	+0.06(+0.27%)
Sep 01, 2004	21.82	21.89	21.65	21.84	4,743,143	+0.03(+0.13%)
Aug 31, 2004	21.89	21.94	21.69	21.81	5,180,336	+0.05(+0.22%)
Aug 30, 2004	21.86	21.99	21.74	21.76	3,772,505	-0.25(-1.15%)
Aug 27, 2004	21.95	22.10	21.75	22.01	3,801,741	-0.02(-0.09%)
Aug 26, 2004	21.93	22.13	21.84	22.03	2,934,148	+0.17(+0.80%)
Aug 25, 2004	21.58	22.04	21.58	21.86	4,951,703	+0.18(+0.85%)
Aug 24, 2004	21.76	21.95	21.57	21.67	5,369,337	+0.14(+0.63%)
Aug 23, 2004	21.71	21.98	21.52	21.54	4,219,478	-0.26(-1.20%)
Aug 20, 2004	21.61	21.87	21.59	21.80	6,600,314	+0.04(+0.18%)
Aug 19, 2004	21.57	21.78	21.49	21.76	5,072,144	+0.14(+0.63%)
Aug 18, 2004	21.32	21.69	21.13	21.62	4,848,761	+0.27(+1.27%)
Aug 17, 2004	20.93	21.44	20.93	21.35	6,932,816	+0.42(+2.00%)
Aug 16, 2004	20.40	21.12	20.36	20.93	11,650,018	+0.64(+3.16%)
Aug 13, 2004	20.55	20.79	20.28	20.29	11,028,868	-0.31(-1.51%)
Aug 12, 2004	20.89	20.97	20.40	20.60	13,249,218	-0.55(-2.62%)
Aug 11, 2004	21.59	21.59	20.91	21.16	12,204,874	-0.64(-2.94%)
Aug 10, 2004	21.35	21.94	21.32	21.80	9,471,874	+0.49(+2.28%)
Aug 09, 2004	21.36	21.54	21.22	21.31	5,338,249	-0.05(-0.23%)
Aug 06, 2004	21.40	21.61	21.23	21.36	6,405,960	-0.28(-1.30%)
Aug 05, 2004	22.00	22.10	21.61	21.64	6,236,209	-0.20(-0.93%)
Aug 04, 2004	21.95	22.17	21.71	21.85	6,869,404	-0.27(-1.23%)
Aug 03, 2004	22.36	22.42	22.04	22.12	4,886,643	-0.32(-1.43%)
Aug 02, 2004	22.44	22.52	22.25	22.44	5,301,293	+0.01(+0.04%)
Jul 30, 2004	22.25	22.49	22.16	22.43	4,903,114	+0.09(+0.39%)
Jul 29, 2004	22.25	22.56	22.25	22.34	4,184,375	+0.16(+0.70%)
Jul 28, 2004	22.25	22.46	21.93	22.19	5,768,957	-0.11(-0.48%)
Jul 27, 2004	22.29	22.43	22.19	22.29	5,970,620	+0.10(+0.44%)
Jul 26, 2004	22.29	22.48	22.04	22.20	5,378,705	-0.11(-0.48%)
Jul 23, 2004	22.61	22.76	22.23	22.30	6,091,988	-0.34(-1.50%)
Jul 22, 2004	22.49	22.78	22.29	22.64	7,014,449	-0.32(-1.40%)
Jul 21, 2004	23.22	23.26	22.54	22.96	6,107,944	-0.25(-1.09%)
Jul 20, 2004	22.76	23.26	22.73	23.22	7,253,891	+0.40(+1.75%)
Jul 19, 2004	22.73	22.90	22.44	22.82	7,742,144	+0.04(+0.17%)
Jul 16, 2004	23.40	23.40	22.74	22.78	7,017,640	-0.41(-1.76%)
Jul 15, 2004	23.46	23.53	23.18	23.19	4,588,524	-0.31(-1.32%)
Jul 14, 2004	23.38	23.70	23.33	23.50	4,493,818	-0.04(-0.17%)
Jul 13, 2004	23.46	23.76	23.46	23.54	3,861,344	-0.12(-0.49%)
Jul 12, 2004	23.87	24.02	23.61	23.65	5,988,841	-0.24(-1.02%)
Jul 09, 2004	23.90	23.95	23.62	23.90	5,899,693	+0.24(+1.03%)
Jul 08, 2004	23.95	24.04	23.64	23.65	4,973,423	-0.37(-1.54%)
Jul 07, 2004	24.04	24.16	23.99	24.02	4,549,200	+0.03(+0.12%)
Jul 06, 2004	24.55	24.55	23.97	23.99	5,997,179	-0.55(-2.26%)
Jul 02, 2004	24.63	24.69	24.42	24.55	4,326,538	-0.01(-0.04%)
Jul 01, 2004	24.62	24.77	24.39	24.56	6,175,886	-0.20(-0.82%)
Jun 30, 2004	24.77	24.87	24.62	24.76	6,348,828	+0.00(+0.00%)
Jun 29, 2004	24.53	24.84	24.44	24.76	5,385,293	+0.24(+0.99%)
Jun 28, 2004	24.47	24.84	24.41	24.52	5,517,162	+0.06(+0.24%)
Jun 25, 2004	24.48	24.69	24.37	24.46	7,913,851	-0.16(-0.63%)
Jun 24, 2004	23.99	24.70	23.86	24.62	18,212,862	+0.67(+2.80%)
Jun 23, 2004	24.10	24.24	23.61	23.95	8,600,884	-0.26(-1.08%)
Jun 22, 2004	24.06	24.24	24.04	24.21	6,865,286	-0.03(-0.12%)
Jun 21, 2004	24.19	24.30	24.06	24.24	6,465,152	-0.07(-0.28%)
Jun 18, 2004	24.16	24.30	24.02	24.30	7,442,069	+0.16(+0.64%)
Jun 17, 2004	24.06	24.29	23.99	24.15	4,972,291	-0.01(-0.04%)
Jun 16, 2004	23.95	24.23	23.86	24.16	6,250,415	+0.17(+0.69%)
Jun 15, 2004	24.01	24.19	23.88	23.99	6,234,254	-0.02(-0.08%)
Jun 14, 2004	23.85	24.08	23.83	24.01	7,501,466	+0.00(+0.00%)
Jun 10, 2004	23.82	24.14	23.81	24.01	5,689,692	+0.14(+0.57%)
Jun 09, 2004	23.90	24.16	23.77	23.88	7,365,274	-0.02(-0.08%)
Jun 08, 2004	23.75	23.91	23.63	23.90	6,059,767	+0.19(+0.82%)
Jun 07, 2004	23.56	23.82	23.29	23.70	6,680,712	+0.33(+1.41%)
Jun 04, 2004	23.46	23.68	23.32	23.37	4,991,850	+0.09(+0.38%)
Jun 03, 2004	23.56	23.82	23.28	23.29	6,610,506	-0.44(-1.84%)
Jun 02, 2004	23.27	23.75	22.71	23.72	8,889,327	+0.56(+2.43%)
Jun 01, 2004	23.12	23.26	22.76	23.16	7,449,995	+0.36(+1.58%)
May 28, 2004	23.12	23.19	22.80	22.80	3,940,197	-0.23(-1.01%)
May 27, 2004	23.17	23.25	22.94	23.03	5,894,958	+0.05(+0.21%)
May 26, 2004	22.98	23.17	22.86	22.98	5,555,765	-0.09(-0.38%)
May 25, 2004	22.54	23.07	22.37	23.07	5,489,058	+0.53(+2.37%)
May 24, 2004	22.25	22.59	22.17	22.54	6,071,915	+0.51(+2.29%)
May 21, 2004	22.54	22.69	22.03	22.03	7,163,097	-0.36(-1.61%)
May 20, 2004	22.26	22.52	22.21	22.39	4,317,479	+0.05(+0.22%)
May 19, 2004	22.42	22.74	22.20	22.34	8,215,058	+0.16(+0.70%)
May 18, 2004	22.43	22.63	22.19	22.19	5,317,352	-0.06(-0.26%)
May 17, 2004	22.29	22.33	22.04	22.25	6,762,036	-0.33(-1.46%)
May 14, 2004	22.68	22.78	22.40	22.58	7,214,259	-0.06(-0.26%)
May 13, 2004	22.71	22.91	22.44	22.63	18,338,966	+0.29(+1.30%)
May 12, 2004	22.33	22.54	22.00	22.34	10,305,702	+0.02(+0.09%)
May 11, 2004	21.95	22.54	21.94	22.32	14,636,255	+0.85(+3.98%)
May 10, 2004	21.48	21.95	20.78	21.47	12,234,006	-0.34(-1.56%)
May 07, 2004	21.91	22.27	21.69	21.81	7,963,469	-0.29(-1.32%)
May 06, 2004	22.16	22.31	21.83	22.10	9,608,478	-0.24(-1.09%)
May 05, 2004	22.34	22.69	22.20	22.34	10,286,040	-0.02(-0.09%)
May 04, 2004	22.29	22.60	22.21	22.36	10,999,323	-0.11(-0.48%)
May 03, 2004	22.52	22.59	22.29	22.47	9,557,316	+0.10(+0.43%)
Apr 30, 2004	23.02	23.07	22.25	22.37	17,261,166	-0.65(-2.83%)
Apr 29, 2004	23.51	23.70	23.00	23.02	17,370,284	-0.24(-1.04%)
Apr 28, 2004	23.07	23.27	22.93	23.27	28,890,596	-0.22(-0.95%)
Apr 27, 2004	23.80	23.84	23.49	23.49	9,796,346	-0.19(-0.82%)
Apr 26, 2004	24.01	24.15	23.41	23.68	9,300,270	-0.26(-1.10%)
Apr 23, 2004	24.17	24.23	23.86	23.95	8,236,161	-0.22(-0.92%)
Apr 22, 2004	24.38	24.53	24.17	24.17	7,589,173	-0.12(-0.48%)
Apr 21, 2004	23.99	24.32	23.95	24.29	8,500,825	+0.19(+0.81%)
Apr 20, 2004	24.34	24.57	24.03	24.09	8,598,928	-0.16(-0.64%)
Apr 19, 2004	23.92	24.37	23.89	24.25	5,958,884	+0.06(+0.24%)
Apr 16, 2004	23.99	24.19	23.73	24.19	12,040,888	+0.19(+0.81%)
Apr 15, 2004	24.43	24.46	23.93	23.99	7,823,983	-0.29(-1.20%)
Apr 14, 2004	24.19	24.42	24.09	24.29	9,694,537	+0.00(+0.00%)
Apr 13, 2004	24.92	25.00	24.25	24.29	10,191,540	-0.68(-2.72%)
Apr 12, 2004	25.11	25.16	24.78	24.97	6,611,741	-0.53(-2.10%)
Apr 08, 2004	25.73	25.73	25.18	25.50	4,184,375	+0.23(+0.92%)
Apr 07, 2004	25.59	25.71	25.27	25.27	6,502,726	-0.56(-2.18%)
Apr 06, 2004	25.55	25.89	25.48	25.83	6,916,551	+0.09(+0.34%)
Apr 05, 2004	25.08	25.82	24.98	25.74	8,314,912	+0.53(+2.12%)
Apr 02, 2004	25.14	25.25	24.82	25.21	9,221,726	+0.58(+2.37%)
Apr 01, 2004	24.38	24.65	23.60	24.63	8,480,031	+0.35(+1.44%)
Mar 31, 2004	24.51	24.54	24.19	24.28	8,379,559	-0.18(-0.75%)
Mar 30, 2004	24.43	24.51	24.33	24.46	4,845,570	-0.02(-0.08%)
Mar 29, 2004	24.43	24.55	24.34	24.48	4,812,834	+0.10(+0.40%)
Mar 26, 2004	24.29	24.52	24.20	24.38	5,435,014	+0.05(+0.20%)
Mar 25, 2004	24.27	24.44	24.10	24.33	7,246,788	+0.27(+1.13%)
Mar 24, 2004	24.38	24.38	23.85	24.06	8,826,224	-0.32(-1.31%)
Mar 23, 2004	24.38	24.63	24.20	24.38	7,656,908	+0.19(+0.80%)
Mar 22, 2004	24.38	24.55	24.16	24.19	8,782,885	-0.48(-1.93%)
Mar 19, 2004	25.00	25.20	24.63	24.66	8,262,103	-0.33(-1.32%)
Mar 18, 2004	25.11	25.32	24.85	24.99	7,531,628	-0.07(-0.27%)
Mar 17, 2004	24.73	25.21	24.64	25.06	6,710,771	+0.39(+1.57%)
Mar 16, 2004	24.63	24.77	24.50	24.67	9,682,905	+0.07(+0.28%)
Mar 15, 2004	24.67	24.76	24.38	24.61	11,421,899	-0.75(-2.95%)
Mar 12, 2004	24.46	25.35	24.19	25.35	15,878,041	+1.12(+4.61%)
Mar 11, 2004	24.72	24.79	24.04	24.24	13,289,365	-0.49(-1.96%)
Mar 10, 2004	25.40	25.51	24.69	24.72	13,880,045	-0.76(-2.97%)
Mar 09, 2004	25.49	25.66	25.24	25.48	9,088,828	-0.01(-0.04%)
Mar 08, 2004	25.79	25.89	25.45	25.49	6,881,860	-0.23(-0.91%)
Mar 05, 2004	26.00	26.08	25.66	25.72	8,699,296	-0.31(-1.19%)
Mar 04, 2004	25.90	26.22	25.90	26.03	7,788,365	+0.15(+0.56%)
Mar 03, 2004	25.94	26.13	25.82	25.89	10,783,763	-0.11(-0.41%)
Mar 02, 2004	25.94	26.28	25.94	26.00	8,660,796	-0.11(-0.41%)
Mar 01, 2004	26.03	26.27	25.88	26.10	10,767,087	+0.33(+1.28%)
Feb 27, 2004	26.11	26.11	25.76	25.77	10,116,701	-0.19(-0.75%)
Feb 26, 2004	25.79	26.21	25.67	25.97	11,607,915	+0.42(+1.63%)
Feb 25, 2004	25.26	25.64	25.17	25.55	12,254,286	+0.33(+1.31%)
Feb 24, 2004	25.64	25.67	25.06	25.22	16,067,865	-0.77(-2.95%)
Feb 23, 2004	25.79	25.99	25.28	25.99	13,869,236	+0.19(+0.75%)
Feb 20, 2004	26.22	26.22	25.64	25.79	13,352,674	-0.44(-1.67%)
Feb 19, 2004	26.23	26.28	25.94	26.23	10,126,378	+0.28(+1.09%)
Feb 18, 2004	26.03	26.09	25.80	25.95	11,913,343	-0.18(-0.71%)
Feb 17, 2004	26.62	26.72	25.73	26.13	29,107,288	-0.02(-0.07%)
Feb 13, 2004	26.81	26.96	26.08	26.15	43,951,072	-1.05(-3.86%)
Feb 12, 2004	27.15	27.60	26.82	27.20	59,566,816	+0.39(+1.45%)
Feb 11, 2004	27.12	27.20	26.49	26.81	118,398,224	+3.42(+14.62%)
Feb 10, 2004	23.17	23.61	23.07	23.39	7,501,363	+0.30(+1.30%)
Feb 09, 2004	22.68	23.29	22.61	23.09	10,614,939	+0.41(+1.80%)
Feb 06, 2004	22.44	22.86	22.25	22.68	10,296,643	+0.15(+0.65%)
Feb 05, 2004	22.63	22.85	22.48	22.54	7,560,967	+0.01(+0.04%)
Feb 04, 2004	22.40	23.04	22.39	22.53	9,227,182	-0.07(-0.30%)
Feb 03, 2004	22.76	23.20	22.44	22.60	10,298,908	-0.52(-2.27%)

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.