Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	27.94	28.43	27.93	28.27	3,071,202	+0.27(+0.97%)
Dec 30, 2004	27.84	28.07	27.79	28.00	2,699,367	+0.18(+0.64%)
Dec 29, 2004	27.32	27.83	27.32	27.82	5,404,648	+0.51(+1.87%)
Dec 28, 2004	26.85	27.43	26.77	27.31	4,464,452	+0.41(+1.52%)
Dec 27, 2004	27.09	27.46	26.81	26.90	3,336,774	+0.03(+0.11%)
Dec 23, 2004	26.79	27.20	26.79	26.87	5,160,642	-0.10(-0.38%)
Dec 22, 2004	26.28	27.17	26.21	26.98	4,620,456	+0.40(+1.49%)
Dec 21, 2004	26.35	26.60	26.21	26.58	4,352,797	+0.32(+1.20%)
Dec 20, 2004	26.33	26.56	26.14	26.27	5,153,338	-0.07(-0.26%)
Dec 17, 2004	26.31	26.59	26.18	26.33	6,924,684	-0.26(-0.97%)
Dec 16, 2004	26.84	27.11	26.56	26.59	4,496,801	-0.25(-0.92%)
Dec 15, 2004	26.82	27.02	26.31	26.84	12,993,870	-0.75(-2.73%)
Dec 14, 2004	26.94	27.95	26.86	27.59	9,379,176	+0.92(+3.45%)
Dec 13, 2004	27.02	27.06	26.39	26.67	7,049,904	-0.16(-0.60%)
Dec 10, 2004	27.28	27.28	26.79	26.83	3,676,260	-0.28(-1.04%)
Dec 09, 2004	27.20	27.29	26.97	27.12	4,730,719	-0.18(-0.65%)
Dec 08, 2004	27.33	27.63	27.28	27.29	3,949,136	-0.02(-0.06%)
Dec 07, 2004	27.33	27.65	27.23	27.31	2,871,023	-0.02(-0.08%)
Dec 06, 2004	27.43	27.71	27.31	27.33	3,588,953	-0.06(-0.23%)
Dec 03, 2004	27.80	27.89	27.31	27.40	4,526,193	-0.40(-1.45%)
Dec 02, 2004	26.74	28.21	26.74	27.80	7,799,661	+0.33(+1.19%)
Dec 01, 2004	26.79	27.54	26.63	27.47	7,670,093	+0.93(+3.51%)
Nov 30, 2004	27.21	27.27	26.47	26.54	7,874,793	-0.93(-3.37%)
Nov 29, 2004	28.12	28.38	27.43	27.47	6,818,768	-0.68(-2.41%)
Nov 26, 2004	27.92	28.17	27.90	28.15	1,448,034	+0.35(+1.24%)
Nov 24, 2004	27.89	28.03	27.61	27.80	4,500,105	+0.19(+0.69%)
Nov 23, 2004	27.77	27.96	27.34	27.61	4,605,151	-0.16(-0.56%)
Nov 22, 2004	27.60	28.08	27.24	27.77	4,874,201	+0.16(+0.56%)
Nov 19, 2004	28.03	28.06	27.45	27.61	5,762,222	-0.51(-1.82%)
Nov 18, 2004	28.58	28.58	27.92	28.12	7,757,399	-0.45(-1.59%)
Nov 17, 2004	29.53	29.61	28.53	28.58	8,922,122	-0.80(-2.74%)
Nov 16, 2004	30.19	30.19	29.31	29.38	6,578,589	-0.85(-2.81%)
Nov 15, 2004	29.76	30.38	29.56	30.23	3,874,699	+0.31(+1.04%)
Nov 12, 2004	29.32	29.99	29.21	29.92	13,111,090	-0.67(-2.18%)
Nov 11, 2004	29.90	30.61	29.87	30.59	6,188,667	+0.58(+1.92%)
Nov 10, 2004	29.90	30.12	29.63	30.01	6,636,503	+0.79(+2.72%)
Nov 09, 2004	29.32	29.45	28.93	29.22	4,139,227	-0.27(-0.92%)
Nov 08, 2004	29.61	29.85	29.45	29.49	3,533,648	-0.37(-1.25%)
Nov 05, 2004	29.44	30.10	29.38	29.86	6,912,336	+0.60(+2.04%)
Nov 04, 2004	28.63	29.55	28.54	29.27	11,258,351	-0.10(-0.33%)
Nov 03, 2004	29.18	29.44	28.71	29.36	9,376,394	+0.39(+1.35%)
Nov 02, 2004	29.15	29.35	28.81	28.97	7,281,736	+0.14(+0.50%)
Nov 01, 2004	29.13	29.13	28.19	28.83	11,109,826	-0.36(-1.22%)
Oct 29, 2004	29.64	30.01	28.94	29.19	7,499,306	-0.73(-2.44%)
Oct 28, 2004	29.75	30.19	29.20	29.92	4,288,274	+0.17(+0.56%)
Oct 27, 2004	29.34	29.75	29.09	29.75	5,081,858	+0.43(+1.45%)
Oct 26, 2004	29.39	29.74	29.06	29.32	6,463,630	+0.01(+0.02%)
Oct 25, 2004	29.91	29.93	29.27	29.32	5,937,182	-0.75(-2.49%)
Oct 22, 2004	30.19	30.36	29.85	30.07	4,938,029	+0.12(+0.40%)
Oct 21, 2004	29.73	30.39	29.65	29.95	9,015,690	+0.65(+2.22%)
Oct 20, 2004	29.32	29.38	28.89	29.30	6,620,677	-0.02(-0.06%)
Oct 19, 2004	28.71	29.38	28.65	29.31	9,586,833	+0.74(+2.60%)
Oct 18, 2004	28.10	28.72	28.06	28.57	5,481,520	+0.35(+1.22%)
Oct 15, 2004	27.74	28.60	27.64	28.23	5,412,996	+0.63(+2.27%)
Oct 14, 2004	27.90	28.00	27.52	27.60	3,242,163	-0.39(-1.40%)
Oct 13, 2004	28.24	28.51	27.87	27.99	2,870,328	-0.18(-0.65%)
Oct 12, 2004	28.29	28.29	27.93	28.17	2,957,634	-0.14(-0.51%)
Oct 11, 2004	28.59	28.63	28.25	28.32	3,047,897	-0.27(-0.95%)
Oct 08, 2004	28.44	28.72	28.38	28.59	5,086,554	+0.15(+0.53%)
Oct 07, 2004	28.75	29.26	28.28	28.44	6,294,582	-0.31(-1.08%)
Oct 06, 2004	28.43	28.75	28.43	28.75	3,507,734	-0.13(-0.46%)
Oct 05, 2004	28.76	29.22	28.41	28.88	5,749,352	+0.13(+0.46%)
Oct 04, 2004	28.75	29.30	28.72	28.75	6,864,682	+0.72(+2.56%)
Oct 01, 2004	27.86	28.16	27.86	28.03	5,132,120	+0.32(+1.16%)
Sep 30, 2004	27.76	27.98	27.43	27.71	3,976,789	-0.05(-0.19%)
Sep 29, 2004	27.89	28.15	27.72	27.76	4,305,840	-0.24(-0.86%)
Sep 28, 2004	27.89	28.07	27.46	28.00	3,927,396	+0.18(+0.64%)
Sep 27, 2004	28.29	28.29	27.82	27.82	5,345,169	-0.60(-2.10%)
Sep 24, 2004	28.55	28.67	28.02	28.42	3,745,131	-0.05(-0.16%)
Sep 23, 2004	28.11	28.69	28.01	28.47	7,206,256	+0.51(+1.83%)
Sep 22, 2004	28.46	28.59	27.80	27.96	5,089,684	-0.64(-2.23%)
Sep 21, 2004	28.49	28.82	28.38	28.59	3,414,862	+0.13(+0.46%)
Sep 20, 2004	28.32	28.67	28.12	28.46	3,057,463	+0.01(+0.04%)
Sep 17, 2004	28.46	28.61	28.13	28.45	5,579,087	+0.00(+0.00%)
Sep 16, 2004	29.15	29.31	28.45	28.45	5,580,305	-0.74(-2.52%)
Sep 15, 2004	29.68	29.68	29.09	29.19	3,980,093	-0.63(-2.12%)
Sep 14, 2004	29.31	29.90	29.22	29.82	5,150,555	+0.53(+1.83%)
Sep 13, 2004	28.98	29.32	28.83	29.28	5,096,293	+0.20(+0.69%)
Sep 10, 2004	28.65	29.19	28.52	29.08	4,370,363	+0.37(+1.28%)
Sep 09, 2004	28.87	28.95	28.53	28.71	4,432,625	-0.16(-0.54%)
Sep 08, 2004	29.15	29.31	28.85	28.87	4,226,186	-0.41(-1.41%)
Sep 07, 2004	29.26	29.32	28.56	29.28	5,088,989	+0.27(+0.93%)
Sep 03, 2004	28.74	29.19	28.63	29.01	5,713,873	+0.32(+1.10%)
Sep 02, 2004	27.93	28.70	27.90	28.70	6,464,847	+0.74(+2.63%)
Sep 01, 2004	28.32	28.40	27.84	27.96	3,943,744	-0.49(-1.72%)
Aug 31, 2004	28.75	28.99	28.15	28.45	9,382,307	+0.43(+1.52%)
Aug 30, 2004	28.06	28.37	27.92	28.02	3,536,256	-0.29(-1.04%)
Aug 27, 2004	27.81	28.36	27.68	28.32	7,369,738	+0.58(+2.09%)
Aug 26, 2004	27.59	27.92	27.58	27.74	4,520,106	+0.17(+0.60%)
Aug 25, 2004	27.29	27.61	27.25	27.57	2,722,150	+0.28(+1.03%)
Aug 24, 2004	27.63	27.63	27.11	27.29	2,875,371	-0.05(-0.19%)
Aug 23, 2004	27.63	27.64	26.97	27.34	3,840,785	-0.32(-1.14%)
Aug 20, 2004	27.63	27.80	27.35	27.66	6,575,632	-0.04(-0.15%)
Aug 19, 2004	27.40	28.00	27.23	27.70	6,109,708	+0.26(+0.96%)
Aug 18, 2004	27.12	27.47	26.74	27.43	5,461,345	+0.32(+1.19%)
Aug 17, 2004	27.25	27.61	27.10	27.11	6,493,891	-0.01(-0.04%)
Aug 16, 2004	27.02	27.24	26.77	27.12	6,705,548	+0.62(+2.32%)
Aug 13, 2004	25.93	26.58	25.85	26.51	9,965,103	+1.38(+5.49%)
Aug 12, 2004	26.04	26.45	25.13	25.13	7,268,170	-0.79(-3.06%)
Aug 11, 2004	26.41	26.41	25.56	25.92	5,300,124	-0.48(-1.83%)
Aug 10, 2004	26.12	26.50	26.12	26.40	5,610,044	+0.28(+1.08%)
Aug 09, 2004	25.87	26.26	25.87	26.12	3,552,257	+0.17(+0.66%)
Aug 06, 2004	25.87	26.14	25.57	25.95	6,675,287	-0.24(-0.92%)
Aug 05, 2004	25.90	26.52	25.41	26.19	9,226,477	+0.02(+0.07%)
Aug 04, 2004	25.91	26.48	25.82	26.17	4,090,878	+0.12(+0.44%)
Aug 03, 2004	26.10	26.24	25.78	26.06	4,868,114	-0.12(-0.46%)
Aug 02, 2004	26.31	26.51	25.97	26.18	3,022,679	-0.13(-0.50%)
Jul 30, 2004	26.48	26.51	26.22	26.31	6,756,680	+0.38(+1.46%)
Jul 29, 2004	25.53	26.16	25.53	25.93	5,294,907	+0.47(+1.85%)
Jul 28, 2004	25.30	25.64	25.02	25.46	3,645,824	+0.08(+0.32%)
Jul 27, 2004	24.66	25.48	24.65	25.38	3,743,740	+0.72(+2.94%)
Jul 26, 2004	24.87	24.87	24.43	24.66	3,197,814	-0.21(-0.86%)
Jul 23, 2004	24.94	25.15	24.43	24.87	2,938,155	-0.10(-0.41%)
Jul 22, 2004	24.72	25.07	24.46	24.97	4,436,973	+0.14(+0.56%)
Jul 21, 2004	24.98	25.16	24.74	24.83	4,783,938	-0.10(-0.42%)
Jul 20, 2004	24.71	24.96	24.67	24.94	5,603,957	+0.63(+2.58%)
Jul 19, 2004	24.01	24.37	23.95	24.31	5,278,384	+0.42(+1.76%)
Jul 16, 2004	24.26	24.29	23.64	23.89	5,466,737	-0.16(-0.65%)
Jul 15, 2004	24.63	24.69	24.03	24.05	4,407,755	-0.49(-1.99%)
Jul 14, 2004	25.28	25.28	24.41	24.53	4,928,811	-0.82(-3.22%)
Jul 13, 2004	25.26	25.56	25.18	25.35	2,921,633	+0.07(+0.27%)
Jul 12, 2004	25.10	25.31	24.93	25.28	3,290,859	+0.13(+0.50%)
Jul 09, 2004	25.10	25.24	24.85	25.16	5,644,306	+0.06(+0.23%)
Jul 08, 2004	24.11	25.10	24.02	25.10	14,180,680	+1.26(+5.28%)
Jul 07, 2004	23.75	24.11	23.69	23.84	7,494,958	+0.09(+0.39%)
Jul 06, 2004	23.89	24.04	23.59	23.75	5,531,782	-0.29(-1.22%)
Jul 02, 2004	24.29	24.29	23.83	24.04	5,888,660	-0.24(-0.97%)
Jul 01, 2004	24.44	24.66	24.22	24.28	5,616,131	-0.03(-0.14%)
Jun 30, 2004	24.41	24.43	24.15	24.31	4,248,621	-0.01(-0.02%)
Jun 29, 2004	25.05	25.05	24.03	24.32	9,875,188	-0.84(-3.34%)
Jun 28, 2004	25.30	25.44	25.07	25.16	4,792,634	+0.32(+1.27%)
Jun 25, 2004	25.10	25.27	24.66	24.84	7,650,092	-0.23(-0.92%)
Jun 24, 2004	25.87	25.87	25.01	25.07	7,023,121	-0.86(-3.30%)
Jun 23, 2004	25.67	25.97	25.58	25.93	4,051,573	+0.22(+0.87%)
Jun 22, 2004	25.87	25.89	25.30	25.70	7,083,992	-0.17(-0.64%)
Jun 21, 2004	26.13	26.29	25.85	25.87	3,324,251	-0.26(-1.01%)
Jun 18, 2004	26.20	26.32	26.08	26.13	4,683,066	-0.05(-0.18%)
Jun 17, 2004	26.54	26.56	26.13	26.18	6,615,285	-0.30(-1.13%)
Jun 16, 2004	26.85	26.93	26.48	26.48	3,123,377	-0.29(-1.10%)
Jun 15, 2004	27.02	27.17	26.73	26.77	5,850,746	-0.14(-0.51%)
Jun 14, 2004	27.33	27.40	26.84	26.91	4,100,618	-0.43(-1.56%)
Jun 10, 2004	27.61	27.70	27.19	27.33	4,000,789	-0.28(-1.00%)
Jun 09, 2004	27.93	28.08	27.60	27.61	2,903,546	-0.33(-1.19%)
Jun 08, 2004	27.83	28.05	27.55	27.94	2,812,935	+0.16(+0.56%)
Jun 07, 2004	27.43	27.81	27.28	27.79	4,147,575	+0.51(+1.85%)
Jun 04, 2004	27.69	27.71	27.19	27.28	3,953,136	-0.17(-0.61%)
Jun 03, 2004	27.74	27.83	27.45	27.45	7,522,089	+0.06(+0.21%)
Jun 02, 2004	27.57	27.71	27.16	27.39	6,125,709	+0.04(+0.15%)
Jun 01, 2004	27.35	27.73	27.21	27.35	6,689,200	+0.01(+0.02%)
May 28, 2004	27.46	27.49	27.25	27.35	3,362,861	-0.12(-0.44%)
May 27, 2004	27.17	27.57	27.08	27.47	6,592,328	+0.70(+2.60%)
May 26, 2004	27.03	27.04	26.56	26.77	5,251,427	-0.27(-1.00%)
May 25, 2004	26.42	27.08	26.34	27.04	6,754,071	+0.62(+2.35%)
May 24, 2004	26.31	26.62	26.09	26.42	7,506,958	+0.67(+2.59%)
May 21, 2004	25.64	26.03	25.59	25.75	3,971,571	+0.40(+1.56%)
May 20, 2004	25.56	25.64	25.01	25.36	3,403,906	-0.03(-0.14%)
May 19, 2004	25.86	26.14	25.39	25.39	6,423,281	-0.34(-1.32%)
May 18, 2004	25.47	25.90	25.36	25.73	6,864,856	+0.43(+1.70%)
May 17, 2004	24.71	25.50	24.56	25.30	7,626,439	+0.25(+0.99%)
May 14, 2004	24.90	25.47	24.84	25.05	7,611,656	+0.54(+2.21%)
May 13, 2004	24.29	25.09	24.06	24.51	4,451,408	+0.07(+0.31%)
May 12, 2004	24.59	24.70	23.80	24.44	5,552,304	-0.01(-0.05%)
May 11, 2004	24.47	24.82	24.33	24.45	6,962,772	+0.20(+0.81%)
May 10, 2004	23.76	24.32	23.76	24.25	5,998,053	+0.29(+1.20%)
May 07, 2004	23.76	24.49	23.72	23.97	7,544,177	+0.08(+0.34%)
May 06, 2004	23.80	24.01	23.16	23.88	9,675,183	+0.33(+1.42%)
May 05, 2004	23.62	23.86	23.38	23.55	5,098,206	-0.07(-0.29%)
May 04, 2004	23.62	23.86	23.06	23.62	7,211,647	+0.00(+0.00%)
May 03, 2004	24.04	24.11	23.44	23.62	6,098,056	-0.41(-1.70%)
Apr 30, 2004	24.70	24.72	23.98	24.03	4,256,621	-0.46(-1.88%)
Apr 29, 2004	24.78	24.93	24.23	24.49	7,047,817	-0.21(-0.84%)
Apr 28, 2004	23.98	25.07	23.91	24.70	9,921,624	+0.74(+3.07%)
Apr 27, 2004	24.10	24.64	23.90	23.96	8,290,629	-0.02(-0.07%)
Apr 26, 2004	24.84	24.87	23.92	23.98	6,443,629	-0.76(-3.09%)
Apr 23, 2004	24.49	24.94	24.03	24.74	13,090,220	+0.99(+4.19%)
Apr 22, 2004	23.29	23.80	22.76	23.75	23,014,104	+0.02(+0.07%)
Apr 21, 2004	23.93	24.16	23.71	23.73	7,751,312	-0.19(-0.79%)
Apr 20, 2004	24.55	24.70	23.92	23.92	9,668,748	-0.51(-2.07%)
Apr 19, 2004	24.72	24.82	24.35	24.43	6,536,327	-0.30(-1.21%)
Apr 16, 2004	25.21	25.21	24.52	24.72	10,316,068	-0.56(-2.21%)
Apr 15, 2004	25.37	25.48	25.21	25.28	4,531,410	+0.05(+0.21%)
Apr 14, 2004	24.79	25.25	24.79	25.23	4,549,498	+0.17(+0.69%)
Apr 13, 2004	25.53	25.79	25.04	25.06	4,396,103	-0.23(-0.91%)
Apr 12, 2004	25.61	25.68	24.99	25.29	7,377,042	-0.20(-0.79%)
Apr 08, 2004	26.42	26.44	25.22	25.49	16,102,117	-1.45(-5.38%)
Apr 07, 2004	27.12	27.12	26.54	26.94	5,093,858	-0.15(-0.55%)
Apr 06, 2004	26.97	27.15	26.59	27.09	7,734,442	+0.12(+0.45%)
Apr 05, 2004	27.05	27.23	26.82	26.97	6,486,239	-0.04(-0.15%)
Apr 02, 2004	27.57	28.46	26.88	27.01	8,471,155	-0.18(-0.68%)
Apr 01, 2004	27.54	27.54	26.91	27.19	8,673,421	-0.60(-2.15%)
Mar 31, 2004	28.00	28.00	27.46	27.79	5,084,293	-0.21(-0.76%)
Mar 30, 2004	28.20	28.36	27.90	28.00	4,834,722	-0.27(-0.96%)
Mar 29, 2004	28.03	28.31	28.01	28.27	4,252,969	+0.41(+1.49%)
Mar 26, 2004	28.28	28.36	27.73	27.86	4,647,935	-0.53(-1.88%)
Mar 25, 2004	28.43	28.54	28.11	28.39	4,746,894	+0.29(+1.02%)
Mar 24, 2004	27.86	28.25	27.56	28.11	4,755,416	+0.28(+1.01%)
Mar 23, 2004	28.24	28.61	27.72	27.82	4,990,030	+0.39(+1.43%)
Mar 22, 2004	27.97	27.97	27.31	27.43	5,701,699	-0.53(-1.91%)
Mar 19, 2004	28.75	28.75	27.89	27.97	5,247,253	-0.80(-2.78%)
Mar 18, 2004	28.97	28.97	28.20	28.77	3,751,218	-0.20(-0.69%)
Mar 17, 2004	28.70	29.17	28.64	28.97	3,237,467	+0.34(+1.21%)
Mar 16, 2004	29.19	29.27	28.07	28.62	6,983,816	-0.40(-1.39%)
Mar 15, 2004	29.76	29.76	29.00	29.03	3,936,614	-0.87(-2.92%)
Mar 12, 2004	29.47	29.90	29.27	29.90	3,410,688	+0.63(+2.16%)
Mar 11, 2004	28.82	29.75	28.77	29.27	6,261,712	+0.44(+1.54%)
Mar 10, 2004	29.11	29.36	28.65	28.82	4,946,377	-0.25(-0.85%)
Mar 09, 2004	29.91	29.91	28.98	29.07	6,900,509	-1.10(-3.66%)
Mar 08, 2004	30.61	31.11	30.00	30.18	6,308,148	-0.22(-0.72%)
Mar 05, 2004	29.90	30.62	29.49	30.39	5,151,773	+0.38(+1.26%)
Mar 04, 2004	29.81	30.34	29.49	30.01	7,488,001	+0.74(+2.51%)
Mar 03, 2004	29.18	29.40	28.90	29.28	4,546,019	+0.10(+0.33%)
Mar 02, 2004	29.47	29.47	28.94	29.18	7,313,041	-0.29(-0.99%)
Mar 01, 2004	29.87	29.88	29.47	29.47	5,197,687	-0.14(-0.47%)
Feb 27, 2004	29.89	30.83	29.59	29.61	15,120,355	+0.57(+1.98%)
Feb 26, 2004	28.58	29.22	28.34	29.04	5,812,658	+0.54(+1.90%)
Feb 25, 2004	28.41	28.67	28.29	28.50	5,671,263	+0.09(+0.32%)
Feb 24, 2004	28.78	28.85	28.18	28.40	6,113,882	-0.38(-1.32%)
Feb 23, 2004	29.32	29.38	28.76	28.78	5,170,034	+0.09(+0.32%)
Feb 20, 2004	29.00	29.00	28.52	28.69	5,592,479	-0.30(-1.05%)
Feb 19, 2004	28.92	29.19	28.90	29.00	6,919,466	+0.29(+1.00%)
Feb 18, 2004	28.46	28.86	28.39	28.71	5,376,648	+0.26(+0.91%)
Feb 17, 2004	28.26	28.63	28.05	28.45	7,167,298	+0.48(+1.71%)
Feb 13, 2004	27.86	28.11	27.72	27.97	7,409,217	-0.10(-0.35%)
Feb 12, 2004	27.80	28.17	27.77	28.07	5,201,513	+0.25(+0.89%)
Feb 11, 2004	27.36	27.92	27.34	27.82	6,765,376	+0.48(+1.77%)
Feb 10, 2004	27.68	27.70	27.20	27.34	7,314,084	-0.36(-1.29%)
Feb 09, 2004	27.97	28.16	27.63	27.70	7,463,305	-0.27(-0.97%)
Feb 06, 2004	27.23	28.12	27.03	27.97	13,157,004	+0.97(+3.58%)
Feb 05, 2004	26.59	27.14	26.16	27.00	13,795,802	+1.08(+4.15%)
Feb 04, 2004	25.70	26.02	25.62	25.93	7,092,862	+0.05(+0.20%)
Feb 03, 2004	25.68	26.33	25.45	25.87	8,087,668	+0.33(+1.28%)
Feb 02, 2004	25.39	25.81	24.87	25.55	5,905,182	+0.07(+0.29%)
Jan 30, 2004	25.10	25.77	24.91	25.47	8,660,551	+0.52(+2.07%)
Jan 29, 2004	24.63	24.99	24.24	24.95	5,068,119	+0.42(+1.71%)
Jan 28, 2004	25.36	25.40	24.52	24.53	8,465,416	-0.79(-3.13%)
Jan 27, 2004	25.36	25.79	25.17	25.33	6,174,927	-0.06(-0.25%)
Jan 26, 2004	25.36	25.41	24.83	25.39	4,123,922	+0.02(+0.07%)
Jan 23, 2004	25.13	25.47	25.01	25.37	5,197,861	+0.26(+1.03%)
Jan 22, 2004	25.04	25.42	24.96	25.12	4,293,840	+0.16(+0.65%)
Jan 21, 2004	24.57	25.01	24.31	24.95	5,143,251	+0.37(+1.52%)
Jan 20, 2004	24.95	25.01	24.44	24.58	6,574,415	-0.39(-1.54%)
Jan 16, 2004	24.93	25.04	24.37	24.97	7,050,600	+0.03(+0.14%)
Jan 15, 2004	24.44	24.98	24.18	24.93	6,152,840	+0.36(+1.47%)
Jan 14, 2004	24.04	24.69	23.95	24.57	7,839,314	+0.48(+1.98%)
Jan 13, 2004	23.83	24.37	23.81	24.09	9,280,565	+0.20(+0.84%)
Jan 12, 2004	23.70	23.99	23.63	23.89	8,077,580	+0.20(+0.85%)
Jan 09, 2004	23.74	24.09	23.47	23.69	12,606,904	-0.35(-1.44%)
Jan 08, 2004	26.16	25.36	23.80	24.03	28,806,762	-2.13(-8.13%)
Jan 07, 2004	25.98	26.56	25.59	26.16	9,585,094	+0.14(+0.55%)
Jan 06, 2004	25.05	26.21	24.81	26.02	10,943,213	+0.97(+3.86%)
Jan 05, 2004	25.30	25.43	24.77	25.05	10,492,072	-0.17(-0.66%)

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.