Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	29.77	29.89	29.66	29.77	9,079,214	+0.05(+0.16%)
Mar 30, 2005	29.66	29.74	29.21	29.73	6,618,801	+0.34(+1.17%)
Mar 29, 2005	29.55	29.82	29.35	29.38	6,513,175	+0.05(+0.18%)
Mar 28, 2005	29.11	29.62	29.11	29.33	4,525,984	-0.11(-0.39%)
Mar 24, 2005	29.36	29.65	29.20	29.45	9,521,208	-0.14(-0.48%)
Mar 23, 2005	29.91	29.93	29.45	29.59	11,239,724	-0.72(-2.38%)
Mar 22, 2005	30.63	31.02	30.31	30.31	6,905,710	-0.62(-2.01%)
Mar 21, 2005	30.93	30.98	30.74	30.93	4,919,147	-0.26(-0.84%)
Mar 18, 2005	31.02	31.19	30.92	31.19	5,499,041	+0.26(+0.85%)
Mar 17, 2005	30.97	31.01	30.72	30.93	6,150,191	+0.21(+0.70%)
Mar 16, 2005	30.73	31.04	30.67	30.71	7,193,666	+0.08(+0.25%)
Mar 15, 2005	31.10	31.14	30.60	30.64	7,217,557	-0.21(-0.68%)
Mar 14, 2005	30.73	30.96	30.52	30.85	6,422,010	+0.09(+0.28%)
Mar 11, 2005	30.69	30.97	30.63	30.76	7,541,980	+0.14(+0.45%)
Mar 10, 2005	30.80	30.80	30.42	30.62	10,495,522	-0.22(-0.73%)
Mar 09, 2005	31.35	31.66	30.81	30.85	11,025,538	-0.76(-2.42%)
Mar 08, 2005	31.39	31.68	31.30	31.61	7,073,160	+0.27(+0.87%)
Mar 07, 2005	31.37	31.47	31.12	31.34	6,428,507	-0.32(-1.02%)
Mar 04, 2005	31.44	31.80	31.29	31.66	7,674,641	+0.44(+1.42%)
Mar 03, 2005	31.13	31.22	30.97	31.22	6,706,194	+0.37(+1.21%)
Mar 02, 2005	30.34	30.99	30.33	30.85	9,388,966	+0.26(+0.84%)
Mar 01, 2005	30.90	30.97	30.54	30.59	9,514,082	-0.39(-1.25%)
Feb 28, 2005	31.40	31.52	30.56	30.98	10,728,570	-0.07(-0.23%)
Feb 25, 2005	30.92	31.16	30.81	31.05	15,028,632	+0.58(+1.91%)
Feb 24, 2005	30.69	30.75	30.30	30.47	8,514,828	-0.02(-0.08%)
Feb 23, 2005	30.32	30.58	30.21	30.49	6,419,286	+0.18(+0.60%)
Feb 22, 2005	30.30	30.63	30.23	30.31	9,006,491	+0.15(+0.51%)
Feb 18, 2005	30.06	30.37	30.00	30.16	8,680,392	+0.10(+0.33%)
Feb 17, 2005	30.45	30.53	30.05	30.06	8,736,977	-0.13(-0.44%)
Feb 16, 2005	29.71	30.19	29.66	30.19	9,291,932	+0.39(+1.30%)
Feb 15, 2005	29.61	29.84	29.61	29.80	6,295,637	+0.10(+0.34%)
Feb 14, 2005	29.68	29.83	29.59	29.70	5,143,812	+0.02(+0.08%)
Feb 11, 2005	29.43	29.80	29.42	29.68	8,117,683	+0.01(+0.05%)
Feb 10, 2005	29.42	29.80	29.39	29.66	11,394,180	+0.56(+1.93%)
Feb 09, 2005	28.98	29.27	28.95	29.10	7,285,879	-0.02(-0.07%)
Feb 08, 2005	28.83	29.20	28.76	29.12	10,571,598	+0.12(+0.43%)
Feb 07, 2005	29.03	29.14	28.84	29.00	6,642,693	-0.05(-0.18%)
Feb 04, 2005	28.94	29.14	28.90	29.05	7,319,621	+0.19(+0.64%)
Feb 03, 2005	28.73	28.88	28.62	28.86	6,886,429	-0.08(-0.26%)
Feb 02, 2005	29.02	29.12	28.93	28.94	5,552,483	+0.07(+0.23%)
Feb 01, 2005	28.68	28.93	28.61	28.87	6,545,660	+0.42(+1.49%)
Jan 31, 2005	28.22	28.61	28.16	28.45	6,542,306	+0.07(+0.24%)
Jan 28, 2005	28.53	28.56	28.33	28.38	6,119,174	-0.34(-1.20%)
Jan 27, 2005	28.55	28.82	28.51	28.72	7,063,939	+0.14(+0.50%)
Jan 26, 2005	28.41	28.69	28.35	28.58	12,317,359	+0.58(+2.08%)
Jan 25, 2005	27.92	28.03	27.78	28.00	6,076,002	+0.18(+0.65%)
Jan 24, 2005	27.87	27.99	27.80	27.82	5,135,429	+0.36(+1.30%)
Jan 21, 2005	27.40	27.57	27.36	27.46	4,814,569	+0.08(+0.30%)
Jan 20, 2005	27.38	27.53	27.30	27.38	4,005,819	-0.35(-1.26%)
Jan 19, 2005	27.92	27.92	27.70	27.73	3,829,356	+0.08(+0.29%)
Jan 18, 2005	27.61	27.78	27.57	27.65	5,935,167	+0.00(+0.00%)
Jan 14, 2005	27.68	27.76	27.50	27.65	4,514,038	+0.07(+0.24%)
Jan 13, 2005	27.41	27.77	27.41	27.58	5,154,500	+0.00(+0.00%)
Jan 12, 2005	27.32	27.60	27.29	27.58	5,003,815	+0.38(+1.40%)
Jan 11, 2005	27.30	27.34	27.19	27.20	4,185,215	-0.09(-0.31%)
Jan 10, 2005	27.29	27.49	27.21	27.28	5,447,486	-0.02(-0.09%)
Jan 07, 2005	27.68	27.68	27.16	27.31	7,205,193	-0.01(-0.04%)
Jan 06, 2005	27.18	27.54	27.11	27.32	6,651,495	+0.26(+0.97%)
Jan 05, 2005	27.36	27.37	27.02	27.05	7,232,437	+0.04(+0.16%)
Jan 04, 2005	27.26	27.38	27.01	27.01	5,748,226	-0.24(-0.89%)
Jan 03, 2005	27.70	27.72	27.15	27.26	5,332,220	-0.61(-2.19%)
Dec 31, 2004	28.01	28.08	27.87	27.87	2,772,259	-0.16(-0.56%)
Dec 30, 2004	28.03	28.15	27.95	28.02	2,511,338	-0.09(-0.32%)
Dec 29, 2004	27.91	28.17	27.91	28.11	3,657,086	+0.04(+0.15%)
Dec 28, 2004	28.08	28.20	28.02	28.07	3,204,822	+0.09(+0.31%)
Dec 27, 2004	28.05	28.15	27.92	27.99	2,944,740	-0.11(-0.39%)
Dec 23, 2004	27.82	28.14	27.81	28.09	3,570,321	+0.05(+0.17%)
Dec 22, 2004	28.17	28.21	27.88	28.05	4,078,122	-0.12(-0.42%)
Dec 21, 2004	28.09	28.21	27.94	28.17	4,048,991	+0.11(+0.41%)
Dec 20, 2004	28.12	28.21	28.03	28.05	3,836,901	+0.21(+0.74%)
Dec 17, 2004	27.72	27.89	27.66	27.85	4,314,942	+0.08(+0.27%)
Dec 16, 2004	28.13	28.15	27.68	27.77	5,768,555	-0.57(-2.02%)
Dec 15, 2004	28.17	28.39	28.03	28.34	4,937,799	+0.17(+0.59%)
Dec 14, 2004	28.00	28.19	27.99	28.18	3,920,731	-0.04(-0.15%)
Dec 13, 2004	27.84	28.22	27.82	28.22	7,267,017	+0.37(+1.34%)
Dec 10, 2004	28.03	28.12	27.82	27.85	5,307,280	-0.38(-1.35%)
Dec 09, 2004	28.06	28.30	27.89	28.23	4,631,400	+0.03(+0.10%)
Dec 08, 2004	27.85	28.20	27.64	28.20	7,900,144	-0.08(-0.27%)
Dec 07, 2004	28.82	28.86	28.25	28.28	5,731,670	-0.31(-1.07%)
Dec 06, 2004	28.61	28.64	28.46	28.58	6,365,215	+0.24(+0.86%)
Dec 03, 2004	28.34	28.47	28.21	28.34	6,633,052	+0.09(+0.32%)
Dec 02, 2004	28.73	28.74	28.24	28.25	8,581,892	-0.82(-2.82%)
Dec 01, 2004	29.44	29.55	29.01	29.07	9,105,620	-0.21(-0.70%)
Nov 30, 2004	29.38	29.44	29.20	29.27	3,881,750	-0.06(-0.20%)
Nov 29, 2004	29.57	29.63	29.20	29.33	6,249,949	-0.09(-0.31%)
Nov 26, 2004	29.35	29.47	29.32	29.42	2,267,393	+0.41(+1.41%)
Nov 24, 2004	28.94	29.09	28.87	29.01	5,438,265	+0.25(+0.88%)
Nov 23, 2004	28.75	28.87	28.70	28.76	5,006,540	+0.13(+0.47%)
Nov 22, 2004	28.50	28.71	28.45	28.62	6,118,965	+0.01(+0.05%)
Nov 19, 2004	28.66	28.70	28.57	28.61	6,742,451	+0.14(+0.50%)
Nov 18, 2004	28.44	28.50	28.26	28.47	4,403,173	-0.02(-0.07%)
Nov 17, 2004	28.38	28.51	28.27	28.49	5,131,447	+0.35(+1.26%)
Nov 16, 2004	28.37	28.41	28.06	28.13	6,522,397	-0.16(-0.57%)
Nov 15, 2004	28.54	28.55	28.17	28.30	7,849,636	-0.30(-1.03%)
Nov 12, 2004	27.92	28.61	27.92	28.59	4,863,819	+0.48(+1.70%)
Nov 11, 2004	28.06	28.15	27.98	28.11	5,746,131	-0.10(-0.34%)
Nov 10, 2004	28.06	28.28	27.90	28.21	5,189,289	-0.01(-0.05%)
Nov 09, 2004	28.36	28.45	28.19	28.22	6,085,223	-0.19(-0.66%)
Nov 08, 2004	28.52	28.57	28.30	28.41	6,118,336	-0.01(-0.05%)
Nov 05, 2004	28.41	28.61	28.35	28.42	8,430,159	-0.25(-0.88%)
Nov 04, 2004	28.38	28.70	28.38	28.68	9,586,595	+0.39(+1.38%)
Nov 03, 2004	28.35	28.37	28.00	28.29	8,248,667	+0.61(+2.21%)
Nov 02, 2004	27.98	28.12	27.67	27.68	6,077,259	-0.20(-0.72%)
Nov 01, 2004	28.16	28.21	27.78	27.88	9,874,551	+0.08(+0.29%)
Oct 29, 2004	27.67	27.81	27.54	27.79	6,528,265	+0.30(+1.09%)
Oct 28, 2004	27.51	27.87	27.37	27.49	8,162,951	-0.49(-1.74%)
Oct 27, 2004	28.44	28.44	27.82	27.98	9,646,533	-0.14(-0.49%)
Oct 26, 2004	28.09	28.17	27.87	28.12	6,423,896	-0.26(-0.92%)
Oct 25, 2004	28.33	28.49	28.30	28.38	7,079,238	+0.24(+0.86%)
Oct 22, 2004	28.41	28.44	28.10	28.14	5,609,488	-0.05(-0.19%)
Oct 21, 2004	28.35	28.36	28.09	28.19	5,320,693	-0.03(-0.10%)
Oct 20, 2004	27.78	28.22	27.78	28.22	4,827,772	+0.35(+1.27%)
Oct 19, 2004	27.98	28.03	27.83	27.87	6,555,719	-0.07(-0.24%)
Oct 18, 2004	28.15	28.29	27.90	27.93	5,335,154	-0.21(-0.76%)
Oct 15, 2004	28.20	28.25	28.01	28.15	7,126,811	+0.20(+0.70%)
Oct 14, 2004	27.96	28.10	27.89	27.95	6,467,069	+0.28(+1.00%)
Oct 13, 2004	27.74	27.76	27.48	27.68	8,689,404	-0.29(-1.04%)
Oct 12, 2004	28.13	28.25	27.97	27.97	4,166,353	-0.38(-1.35%)
Oct 11, 2004	28.49	28.51	28.21	28.35	5,177,134	-0.03(-0.12%)
Oct 08, 2004	28.47	28.56	28.30	28.38	5,580,147	+0.12(+0.42%)
Oct 07, 2004	28.43	28.47	28.20	28.26	5,069,832	-0.15(-0.54%)
Oct 06, 2004	28.33	28.57	28.29	28.41	8,787,904	+0.46(+1.66%)
Oct 05, 2004	27.76	28.11	27.76	27.95	6,974,031	+0.49(+1.79%)
Oct 04, 2004	27.47	27.56	27.35	27.46	6,339,019	-0.31(-1.10%)
Oct 01, 2004	27.63	27.79	27.60	27.77	4,680,860	+0.31(+1.15%)
Sep 30, 2004	27.32	27.48	27.30	27.45	3,455,055	+0.08(+0.30%)
Sep 29, 2004	27.56	27.63	27.28	27.37	7,149,446	-0.54(-1.93%)
Sep 28, 2004	28.12	28.17	27.89	27.91	7,961,968	+0.29(+1.05%)
Sep 27, 2004	27.58	27.72	27.49	27.62	5,503,862	+0.16(+0.57%)
Sep 24, 2004	27.61	27.76	27.45	27.46	6,262,524	+0.21(+0.75%)
Sep 23, 2004	27.66	27.67	27.26	27.26	9,769,135	-0.23(-0.83%)
Sep 22, 2004	27.55	27.57	27.38	27.48	6,446,111	-0.24(-0.86%)
Sep 21, 2004	27.57	27.79	27.46	27.72	11,771,835	+0.66(+2.45%)
Sep 20, 2004	27.10	27.23	27.04	27.06	7,704,820	+0.13(+0.50%)
Sep 17, 2004	26.71	27.04	26.64	26.93	10,816,801	+0.63(+2.38%)
Sep 16, 2004	26.30	26.39	26.24	26.30	5,106,717	+0.13(+0.51%)
Sep 15, 2004	26.03	26.31	25.97	26.17	8,780,569	-0.03(-0.13%)
Sep 14, 2004	26.16	26.32	26.12	26.20	4,564,546	+0.01(+0.04%)
Sep 13, 2004	26.13	26.29	26.11	26.19	4,479,668	+0.09(+0.35%)
Sep 10, 2004	26.27	26.28	26.06	26.10	4,025,099	+0.04(+0.15%)
Sep 09, 2004	25.97	26.17	25.88	26.06	5,286,951	+0.20(+0.78%)
Sep 08, 2004	25.67	26.02	25.66	25.86	4,633,915	-0.02(-0.09%)
Sep 07, 2004	25.74	25.89	25.52	25.89	7,230,761	-0.02(-0.09%)
Sep 03, 2004	25.80	25.98	25.75	25.91	5,491,497	-0.28(-1.06%)
Sep 02, 2004	25.98	26.19	25.96	26.19	5,033,366	+0.19(+0.73%)
Sep 01, 2004	25.75	26.09	25.74	26.00	6,077,888	+0.37(+1.45%)
Aug 31, 2004	25.55	25.65	25.45	25.62	4,963,367	+0.21(+0.83%)
Aug 30, 2004	25.55	26.12	25.38	25.41	3,254,911	-0.19(-0.73%)
Aug 27, 2004	25.50	25.61	25.38	25.60	4,122,133	+0.51(+2.03%)
Aug 26, 2004	24.91	25.11	24.87	25.09	4,734,302	+0.12(+0.50%)
Aug 25, 2004	24.80	25.09	24.79	24.96	6,523,445	+0.03(+0.13%)
Aug 24, 2004	24.93	24.95	24.79	24.93	7,999,692	-0.26(-1.04%)
Aug 23, 2004	25.64	25.65	25.18	25.19	5,024,983	-0.27(-1.07%)
Aug 20, 2004	25.45	25.68	25.45	25.47	6,035,344	-0.03(-0.11%)
Aug 19, 2004	25.49	25.64	25.40	25.49	5,715,323	-0.13(-0.52%)
Aug 18, 2004	25.50	25.70	25.49	25.63	6,663,022	+0.12(+0.49%)
Aug 17, 2004	25.85	25.87	25.48	25.50	5,956,963	-0.52(-2.00%)
Aug 16, 2004	25.88	26.06	25.85	26.02	6,185,400	+0.33(+1.30%)
Aug 13, 2004	25.75	25.83	25.65	25.69	7,047,802	-0.03(-0.11%)
Aug 12, 2004	26.10	26.14	25.72	25.72	6,977,804	-0.34(-1.32%)
Aug 11, 2004	26.10	26.16	25.80	26.06	8,270,044	-0.40(-1.50%)
Aug 10, 2004	26.60	26.70	26.43	26.46	5,990,495	-0.04(-0.16%)
Aug 09, 2004	26.25	26.65	26.25	26.50	6,197,346	+0.28(+1.07%)
Aug 06, 2004	26.72	26.74	26.15	26.22	7,006,096	-0.45(-1.70%)
Aug 05, 2004	26.84	26.96	26.66	26.67	7,858,019	-0.08(-0.30%)
Aug 04, 2004	26.98	27.04	26.66	26.75	10,437,260	-0.32(-1.20%)
Aug 03, 2004	27.20	27.30	27.08	27.08	12,191,404	+0.22(+0.84%)
Aug 02, 2004	26.81	26.98	26.81	26.85	5,373,506	-0.04(-0.14%)
Jul 30, 2004	26.96	27.07	26.88	26.89	8,767,366	+0.18(+0.66%)
Jul 29, 2004	26.71	26.87	26.61	26.72	14,586,429	+0.51(+1.95%)
Jul 28, 2004	25.87	26.26	25.85	26.21	6,295,427	+0.49(+1.89%)
Jul 27, 2004	25.54	25.81	25.43	25.72	6,438,148	-0.12(-0.46%)
Jul 26, 2004	25.91	25.98	25.58	25.84	4,757,146	-0.10(-0.37%)
Jul 23, 2004	25.81	25.96	25.77	25.93	4,551,343	+0.05(+0.18%)
Jul 22, 2004	25.95	26.09	25.85	25.89	6,868,615	-0.01(-0.04%)
Jul 21, 2004	26.11	26.23	25.90	25.90	9,064,543	-0.55(-2.09%)
Jul 20, 2004	26.32	26.53	26.23	26.45	5,657,061	+0.05(+0.18%)
Jul 19, 2004	26.47	26.62	26.40	26.40	5,676,132	-0.22(-0.82%)
Jul 16, 2004	26.55	26.70	26.50	26.62	7,301,388	+0.48(+1.82%)
Jul 15, 2004	26.17	26.28	26.13	26.14	5,898,911	+0.14(+0.53%)
Jul 14, 2004	25.81	26.12	25.81	26.00	4,787,115	+0.10(+0.37%)
Jul 13, 2004	26.03	26.05	25.81	25.91	4,029,920	-0.19(-0.73%)
Jul 12, 2004	26.28	26.29	26.04	26.10	4,960,643	-0.19(-0.73%)
Jul 09, 2004	26.31	26.43	26.19	26.29	9,448,275	+0.39(+1.51%)
Jul 08, 2004	25.71	26.23	25.66	25.90	7,018,461	+0.28(+1.08%)
Jul 07, 2004	25.62	25.71	25.59	25.62	3,520,233	-0.01(-0.04%)
Jul 06, 2004	25.79	25.79	25.62	25.63	5,368,895	+0.31(+1.21%)
Jul 02, 2004	25.32	25.40	25.25	25.33	5,548,082	-0.17(-0.67%)
Jul 01, 2004	25.51	25.57	25.27	25.50	5,253,000	-0.06(-0.24%)
Jun 30, 2004	25.46	25.61	25.33	25.56	6,350,545	+0.07(+0.26%)
Jun 29, 2004	25.63	25.69	25.47	25.49	7,740,447	-0.13(-0.50%)
Jun 28, 2004	25.84	25.88	25.53	25.62	5,599,428	-0.01(-0.04%)
Jun 25, 2004	25.65	25.81	25.62	25.63	4,986,630	-0.23(-0.89%)
Jun 24, 2004	25.96	26.03	25.86	25.86	4,526,613	-0.09(-0.33%)
Jun 23, 2004	25.61	25.95	25.59	25.95	5,418,145	+0.35(+1.38%)
Jun 22, 2004	25.47	25.62	25.35	25.59	5,483,323	-0.02(-0.09%)
Jun 21, 2004	25.74	25.81	25.61	25.62	6,924,362	-0.40(-1.52%)
Jun 18, 2004	26.07	26.23	26.01	26.01	7,179,415	+0.21(+0.83%)
Jun 17, 2004	25.86	25.91	25.69	25.80	6,269,020	+0.16(+0.61%)
Jun 16, 2004	25.70	25.77	25.55	25.64	8,485,278	+0.42(+1.68%)
Jun 15, 2004	25.25	25.38	25.20	25.22	7,321,088	+0.39(+1.58%)
Jun 14, 2004	24.96	25.02	24.78	24.83	7,375,996	-0.51(-2.00%)
Jun 10, 2004	25.24	25.40	25.21	25.33	5,546,615	+0.09(+0.36%)
Jun 09, 2004	25.44	25.45	25.13	25.24	7,965,322	-0.41(-1.58%)
Jun 08, 2004	25.89	25.98	25.58	25.65	8,156,873	-0.11(-0.41%)
Jun 07, 2004	25.67	25.77	25.58	25.75	6,316,804	+0.34(+1.35%)
Jun 04, 2004	25.62	25.64	25.34	25.41	7,528,777	-0.22(-0.87%)
Jun 03, 2004	25.83	25.84	25.60	25.63	10,441,871	-0.07(-0.26%)
Jun 02, 2004	25.91	25.96	25.66	25.70	10,413,998	+0.24(+0.96%)
Jun 01, 2004	25.51	25.54	25.34	25.46	7,033,970	+0.17(+0.66%)
May 28, 2004	25.43	25.47	25.17	25.29	5,601,943	-0.22(-0.86%)
May 27, 2004	25.68	25.69	25.41	25.51	6,934,421	-0.05(-0.19%)
May 26, 2004	25.89	25.91	25.50	25.56	8,182,232	-0.10(-0.41%)
May 25, 2004	25.65	25.76	25.60	25.66	9,622,223	+0.62(+2.50%)
May 24, 2004	24.85	25.11	24.82	25.04	5,566,944	+0.45(+1.84%)
May 21, 2004	24.84	24.89	24.43	24.58	4,332,756	+0.06(+0.23%)
May 20, 2004	24.72	24.80	24.53	24.53	4,194,436	-0.19(-0.77%)
May 19, 2004	24.69	25.00	24.60	24.72	7,387,942	+0.23(+0.95%)
May 18, 2004	24.75	24.76	24.48	24.48	5,630,026	-0.55(-2.21%)
May 17, 2004	25.21	25.27	24.97	25.04	10,617,285	-0.22(-0.87%)
May 14, 2004	25.18	25.33	25.12	25.26	5,710,712	+0.25(+1.01%)
May 13, 2004	25.02	25.25	24.95	25.00	5,124,531	-0.01(-0.06%)
May 12, 2004	24.92	25.05	24.81	25.02	8,410,250	-0.11(-0.42%)
May 11, 2004	24.69	25.15	24.67	25.12	8,593,209	+0.21(+0.82%)
May 10, 2004	25.19	25.24	24.92	24.92	8,862,513	-0.83(-3.22%)
May 07, 2004	25.81	25.98	25.61	25.75	7,817,571	-0.28(-1.06%)
May 06, 2004	26.22	26.24	25.83	26.02	11,430,856	+0.06(+0.22%)
May 05, 2004	25.78	26.05	25.75	25.97	10,121,850	+0.44(+1.72%)
May 04, 2004	25.59	25.69	25.38	25.53	5,985,675	+0.10(+0.41%)
May 03, 2004	25.24	25.48	25.18	25.42	6,053,577	+0.18(+0.72%)
Apr 30, 2004	25.05	25.30	24.99	25.24	6,976,965	+0.41(+1.63%)
Apr 29, 2004	25.34	25.44	24.84	24.84	7,475,964	-0.51(-2.00%)
Apr 28, 2004	25.72	25.74	25.30	25.34	6,722,541	-0.28(-1.10%)
Apr 27, 2004	25.06	25.74	25.06	25.62	9,723,028	+0.37(+1.47%)
Apr 26, 2004	25.44	25.48	25.22	25.25	4,882,471	-0.05(-0.19%)
Apr 23, 2004	25.12	25.30	25.06	25.30	4,432,723	-0.10(-0.39%)
Apr 22, 2004	24.86	25.40	24.83	25.40	5,963,670	+0.37(+1.49%)
Apr 21, 2004	24.87	25.05	24.78	25.03	7,572,368	-0.10(-0.42%)
Apr 20, 2004	25.46	25.50	25.10	25.13	8,703,026	-0.60(-2.34%)
Apr 19, 2004	25.64	25.83	25.64	25.73	4,366,917	-0.15(-0.59%)
Apr 16, 2004	25.66	26.11	25.66	25.89	6,047,709	+0.04(+0.17%)
Apr 15, 2004	25.59	25.88	25.59	25.84	6,755,444	+0.55(+2.17%)
Apr 14, 2004	25.27	25.45	25.24	25.29	5,636,104	-0.29(-1.12%)
Apr 13, 2004	25.79	25.81	25.58	25.58	6,192,735	-0.09(-0.35%)
Apr 12, 2004	25.46	25.80	25.46	25.67	8,403,334	+0.14(+0.54%)
Apr 08, 2004	25.72	25.74	25.48	25.53	6,399,167	-0.04(-0.15%)
Apr 07, 2004	25.38	25.66	25.28	25.57	9,256,933	+0.08(+0.30%)
Apr 06, 2004	25.41	25.52	25.34	25.49	8,118,731	+0.23(+0.91%)
Apr 05, 2004	24.90	25.27	24.89	25.27	9,524,561	+0.45(+1.83%)
Apr 02, 2004	24.56	24.81	24.50	24.81	8,342,976	+0.53(+2.20%)

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.