Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	23.84	24.07	23.70	23.98	3,006,214	+0.22(+0.93%)
Mar 30, 2005	23.63	23.86	23.59	23.76	3,028,041	+0.13(+0.56%)
Mar 29, 2005	23.76	23.90	23.62	23.63	3,085,138	-0.21(-0.90%)
Mar 28, 2005	23.75	24.07	23.70	23.85	4,034,979	+0.10(+0.41%)
Mar 24, 2005	23.80	23.88	23.66	23.75	3,370,192	+0.30(+1.27%)
Mar 23, 2005	23.51	23.65	23.32	23.45	5,190,370	-0.15(-0.64%)
Mar 22, 2005	23.62	23.87	23.48	23.60	5,890,138	+0.12(+0.50%)
Mar 21, 2005	23.66	23.66	23.31	23.49	4,118,095	+0.25(+1.07%)
Mar 18, 2005	23.40	23.71	23.11	23.24	4,691,960	-0.03(-0.15%)
Mar 17, 2005	23.45	23.49	22.76	23.27	4,496,384	-0.18(-0.77%)
Mar 16, 2005	23.05	23.51	22.96	23.45	4,725,351	+0.41(+1.77%)
Mar 15, 2005	23.25	23.46	23.04	23.04	3,005,057	-0.19(-0.80%)
Mar 14, 2005	23.07	23.24	22.97	23.23	3,675,337	+0.17(+0.72%)
Mar 11, 2005	23.00	23.27	22.90	23.06	4,248,480	-0.03(-0.12%)
Mar 10, 2005	23.38	23.52	22.97	23.09	6,002,888	-0.36(-1.53%)
Mar 09, 2005	23.65	23.83	23.39	23.45	5,665,507	-0.51(-2.14%)
Mar 08, 2005	24.01	24.13	23.89	23.96	3,782,016	-0.11(-0.46%)
Mar 07, 2005	24.01	24.18	23.65	24.07	3,321,189	+0.07(+0.29%)
Mar 04, 2005	23.73	24.28	23.73	24.01	3,001,299	+0.51(+2.15%)
Mar 03, 2005	23.59	23.75	23.42	23.50	3,468,775	-0.06(-0.26%)
Mar 02, 2005	23.67	23.93	23.55	23.56	3,673,458	-0.24(-0.99%)
Mar 01, 2005	23.45	23.93	23.40	23.80	5,739,083	+0.47(+2.02%)
Feb 28, 2005	23.47	23.53	23.24	23.33	4,850,677	-0.14(-0.59%)
Feb 25, 2005	23.34	23.58	23.28	23.47	5,172,446	+0.24(+1.01%)
Feb 24, 2005	23.31	23.60	23.09	23.23	11,976,577	+0.35(+1.54%)
Feb 23, 2005	24.39	24.73	22.87	22.88	20,140,492	-2.32(-9.22%)
Feb 22, 2005	25.46	25.56	25.20	25.20	3,681,119	-0.28(-1.11%)
Feb 18, 2005	25.61	25.61	25.22	25.49	2,902,282	-0.05(-0.19%)
Feb 17, 2005	25.55	25.76	25.49	25.53	2,389,128	-0.02(-0.08%)
Feb 16, 2005	25.59	25.69	25.39	25.56	4,570,827	-0.03(-0.11%)
Feb 15, 2005	25.70	25.77	25.47	25.58	1,625,035	-0.05(-0.19%)
Feb 14, 2005	25.76	25.77	25.50	25.63	1,779,126	-0.10(-0.38%)
Feb 11, 2005	25.77	25.83	25.36	25.73	2,990,313	-0.03(-0.13%)
Feb 10, 2005	25.80	25.91	25.56	25.76	2,267,128	+0.06(+0.24%)
Feb 09, 2005	26.25	26.25	25.45	25.70	2,599,738	-0.55(-2.08%)
Feb 08, 2005	26.50	26.59	26.17	26.25	2,357,616	+0.00(+0.00%)
Feb 07, 2005	26.32	26.48	26.12	26.25	2,042,496	-0.06(-0.24%)
Feb 04, 2005	25.94	26.35	25.89	26.31	3,179,530	+0.50(+1.93%)
Feb 03, 2005	25.64	26.03	25.56	25.81	1,805,867	-0.01(-0.03%)
Feb 02, 2005	25.66	25.88	25.48	25.82	2,124,167	+0.14(+0.54%)
Feb 01, 2005	25.46	25.70	25.39	25.68	3,002,455	+0.22(+0.87%)
Jan 31, 2005	25.60	25.63	25.25	25.46	2,501,733	+0.03(+0.11%)
Jan 28, 2005	25.18	25.53	25.14	25.43	3,451,863	+0.33(+1.32%)
Jan 27, 2005	24.97	25.14	24.81	25.10	2,118,096	+0.13(+0.53%)
Jan 26, 2005	24.84	25.32	24.56	24.97	3,420,784	+0.08(+0.31%)
Jan 25, 2005	24.97	25.13	24.85	24.89	2,465,595	-0.07(-0.28%)
Jan 24, 2005	24.90	25.09	24.77	24.96	4,393,608	-0.03(-0.11%)
Jan 21, 2005	25.22	25.42	24.95	24.99	2,609,134	-0.08(-0.30%)
Jan 20, 2005	25.06	25.29	24.95	25.06	2,592,511	+0.00(+0.00%)
Jan 19, 2005	25.26	25.38	25.03	25.06	1,852,991	-0.28(-1.09%)
Jan 18, 2005	24.82	25.38	24.62	25.34	2,623,300	+0.28(+1.13%)
Jan 14, 2005	24.56	25.18	24.46	25.06	2,482,508	+0.60(+2.46%)
Jan 13, 2005	24.14	24.67	24.09	24.46	2,329,573	+0.29(+1.20%)
Jan 12, 2005	24.14	24.22	23.83	24.16	2,589,620	-0.05(-0.20%)
Jan 11, 2005	24.31	24.41	24.16	24.21	2,644,260	-0.28(-1.16%)
Jan 10, 2005	24.36	24.77	24.33	24.50	1,923,098	+0.07(+0.28%)
Jan 07, 2005	24.48	24.59	24.30	24.43	1,454,176	-0.07(-0.28%)
Jan 06, 2005	24.25	24.51	24.20	24.50	2,603,930	+0.21(+0.88%)
Jan 05, 2005	24.64	24.85	24.26	24.28	2,964,728	-0.48(-1.93%)
Jan 04, 2005	25.26	25.27	24.54	24.76	3,080,079	-0.54(-2.13%)
Jan 03, 2005	25.28	25.45	25.19	25.30	2,303,554	+0.03(+0.11%)
Dec 31, 2004	25.46	25.51	25.27	25.27	1,056,229	-0.19(-0.73%)
Dec 30, 2004	25.44	25.61	25.33	25.46	1,066,348	+0.02(+0.08%)
Dec 29, 2004	25.35	25.46	25.17	25.44	1,072,852	+0.04(+0.16%)
Dec 28, 2004	25.22	25.40	25.14	25.40	1,323,358	+0.31(+1.24%)
Dec 27, 2004	25.04	25.28	24.99	25.08	1,522,549	-0.03(-0.14%)
Dec 23, 2004	25.20	25.29	25.02	25.12	1,100,172	-0.12(-0.47%)
Dec 22, 2004	24.97	25.35	24.95	25.24	2,959,669	+0.36(+1.45%)
Dec 21, 2004	24.82	24.94	24.59	24.88	2,155,101	+0.19(+0.78%)
Dec 20, 2004	24.86	24.97	24.65	24.68	2,240,241	-0.17(-0.70%)
Dec 17, 2004	25.27	25.39	24.67	24.86	3,846,051	-0.47(-1.86%)
Dec 16, 2004	25.32	25.39	24.94	25.33	2,747,179	+0.07(+0.27%)
Dec 15, 2004	24.90	25.31	24.86	25.26	3,218,703	+0.35(+1.42%)
Dec 14, 2004	24.90	24.99	24.79	24.90	2,167,822	+0.03(+0.11%)
Dec 13, 2004	24.73	24.90	24.65	24.88	2,105,520	+0.21(+0.84%)
Dec 10, 2004	24.51	24.84	24.51	24.67	2,612,459	-0.03(-0.14%)
Dec 09, 2004	24.55	24.80	24.44	24.70	1,970,221	+0.15(+0.59%)
Dec 08, 2004	24.51	24.64	24.39	24.56	1,089,187	+0.05(+0.20%)
Dec 07, 2004	24.83	24.91	24.51	24.51	1,530,643	-0.35(-1.42%)
Dec 06, 2004	24.55	24.93	24.55	24.86	2,284,329	+0.18(+0.73%)
Dec 03, 2004	24.51	24.90	24.51	24.68	2,114,338	+0.17(+0.71%)
Dec 02, 2004	24.60	24.64	24.33	24.51	2,142,959	-0.28(-1.12%)
Dec 01, 2004	24.57	24.79	24.48	24.79	1,679,386	+0.39(+1.59%)
Nov 30, 2004	24.28	24.52	24.28	24.40	2,922,375	+0.02(+0.09%)
Nov 29, 2004	24.97	24.99	24.28	24.38	3,541,917	-0.54(-2.17%)
Nov 26, 2004	24.70	25.02	24.70	24.92	827,984	+0.16(+0.64%)
Nov 24, 2004	24.87	24.89	24.66	24.76	2,781,004	-0.04(-0.17%)
Nov 23, 2004	24.87	24.97	24.73	24.80	3,823,357	-0.02(-0.08%)
Nov 22, 2004	24.74	24.86	24.66	24.82	2,400,548	+0.06(+0.22%)
Nov 19, 2004	25.33	25.33	24.52	24.77	4,159,581	-0.39(-1.54%)
Nov 18, 2004	25.12	25.30	24.99	25.15	1,547,411	+0.18(+0.72%)
Nov 17, 2004	25.00	25.31	24.81	24.97	3,080,368	-0.01(-0.03%)
Nov 16, 2004	25.25	25.35	24.95	24.98	4,357,615	-0.26(-1.04%)
Nov 15, 2004	25.11	25.26	24.90	25.24	2,639,200	-0.01(-0.03%)
Nov 12, 2004	24.87	25.26	24.70	25.25	3,071,406	+0.43(+1.73%)
Nov 11, 2004	24.72	24.93	24.59	24.82	2,840,414	+0.19(+0.79%)
Nov 10, 2004	24.69	24.81	24.57	24.63	1,833,043	+0.11(+0.45%)
Nov 09, 2004	24.64	24.82	24.52	24.52	3,003,901	-0.12(-0.51%)
Nov 08, 2004	24.86	24.86	24.39	24.64	2,489,302	-0.17(-0.70%)
Nov 05, 2004	25.01	25.03	24.67	24.81	2,474,991	-0.12(-0.50%)
Nov 04, 2004	24.42	25.11	24.21	24.94	5,201,789	+0.44(+1.78%)
Nov 03, 2004	24.23	24.55	23.98	24.50	2,124,601	+0.55(+2.31%)
Nov 02, 2004	23.87	24.34	23.59	23.95	3,633,996	-0.55(-2.23%)
Nov 01, 2004	23.83	24.61	23.66	24.50	3,955,332	+0.80(+3.36%)
Oct 29, 2004	23.90	23.98	23.58	23.70	2,300,952	-0.33(-1.38%)
Oct 28, 2004	23.89	24.12	23.67	24.03	1,984,532	+0.15(+0.64%)
Oct 27, 2004	23.70	24.04	23.47	23.88	2,532,811	+0.08(+0.32%)
Oct 26, 2004	23.42	23.82	23.31	23.80	2,674,760	+0.53(+2.26%)
Oct 25, 2004	23.35	23.43	23.14	23.28	2,306,445	-0.17(-0.74%)
Oct 22, 2004	23.53	23.59	23.23	23.45	1,938,420	-0.08(-0.32%)
Oct 21, 2004	23.15	23.59	23.13	23.53	1,934,084	+0.25(+1.07%)
Oct 20, 2004	23.02	23.34	22.74	23.28	2,701,935	+0.26(+1.11%)
Oct 19, 2004	23.33	23.88	22.99	23.02	2,522,259	-0.23(-0.98%)
Oct 18, 2004	23.18	23.31	22.88	23.25	1,577,189	+0.06(+0.27%)
Oct 15, 2004	23.27	23.42	23.09	23.19	1,912,835	-0.15(-0.65%)
Oct 14, 2004	23.02	23.43	22.92	23.34	2,318,732	+0.32(+1.38%)
Oct 13, 2004	23.34	23.35	22.86	23.02	2,225,497	-0.31(-1.33%)
Oct 12, 2004	23.14	23.42	22.97	23.33	2,394,043	+0.15(+0.66%)
Oct 11, 2004	23.34	23.48	23.11	23.18	1,946,226	-0.03(-0.15%)
Oct 08, 2004	23.33	23.45	23.00	23.22	2,066,636	-0.06(-0.27%)
Oct 07, 2004	23.67	23.69	23.12	23.28	2,923,531	-0.39(-1.64%)
Oct 06, 2004	23.31	23.67	23.29	23.67	2,928,301	+0.23(+0.97%)
Oct 05, 2004	23.69	23.70	23.35	23.44	4,781,003	-0.37(-1.57%)
Oct 04, 2004	24.21	24.36	23.73	23.81	3,440,877	-0.35(-1.46%)
Oct 01, 2004	24.06	24.25	23.96	24.16	2,844,606	+0.28(+1.16%)
Sep 30, 2004	23.45	24.07	23.45	23.89	3,379,443	+0.44(+1.89%)
Sep 29, 2004	23.49	23.54	23.33	23.45	2,073,864	-0.05(-0.21%)
Sep 28, 2004	23.45	23.57	23.22	23.49	2,638,188	+0.10(+0.41%)
Sep 27, 2004	23.49	23.62	23.26	23.40	3,704,537	-0.25(-1.05%)
Sep 24, 2004	23.41	23.86	23.41	23.65	3,295,314	+0.19(+0.83%)
Sep 23, 2004	23.56	23.68	23.29	23.45	3,303,120	-0.15(-0.62%)
Sep 22, 2004	24.10	24.11	23.60	23.60	4,873,660	-0.61(-2.52%)
Sep 21, 2004	23.61	24.21	23.59	24.21	4,679,529	+0.65(+2.76%)
Sep 20, 2004	23.69	23.69	23.49	23.56	3,034,257	-0.14(-0.58%)
Sep 17, 2004	23.49	23.69	23.40	23.69	4,133,273	+0.34(+1.45%)
Sep 16, 2004	23.04	23.53	22.95	23.36	1,239,953	+0.32(+1.38%)
Sep 15, 2004	23.09	23.27	22.91	23.04	2,401,126	-0.21(-0.89%)
Sep 14, 2004	23.17	23.49	23.09	23.24	2,984,531	+0.09(+0.39%)
Sep 13, 2004	22.74	23.15	22.74	23.15	2,805,144	+0.42(+1.83%)
Sep 10, 2004	22.82	22.82	22.61	22.74	2,281,005	-0.15(-0.66%)
Sep 09, 2004	23.07	23.15	22.67	22.89	2,211,476	-0.20(-0.87%)
Sep 08, 2004	23.23	23.33	23.06	23.09	3,002,311	-0.12(-0.54%)
Sep 07, 2004	22.90	23.23	22.84	23.22	2,490,458	+0.47(+2.07%)
Sep 03, 2004	22.75	22.85	22.62	22.75	1,700,635	+0.03(+0.12%)
Sep 02, 2004	22.45	22.76	22.43	22.72	2,315,697	+0.28(+1.23%)
Sep 01, 2004	22.23	22.48	22.23	22.44	2,124,601	+0.21(+0.97%)
Aug 31, 2004	22.17	22.35	22.03	22.23	3,022,692	+0.12(+0.56%)
Aug 30, 2004	22.10	22.24	22.02	22.10	934,084	-0.09(-0.41%)
Aug 27, 2004	22.30	22.30	22.05	22.19	1,293,147	-0.10(-0.47%)
Aug 26, 2004	22.25	22.41	22.21	22.30	1,913,413	+0.06(+0.28%)
Aug 25, 2004	22.32	22.35	21.91	22.23	1,875,685	-0.12(-0.56%)
Aug 24, 2004	22.31	22.48	22.12	22.36	1,731,713	+0.19(+0.87%)
Aug 23, 2004	22.32	22.38	22.11	22.17	2,069,383	-0.15(-0.68%)
Aug 20, 2004	22.17	22.36	22.12	22.32	3,102,629	+0.30(+1.38%)
Aug 19, 2004	21.95	22.12	21.75	22.01	3,021,536	+0.03(+0.16%)
Aug 18, 2004	21.96	22.07	21.86	21.98	3,877,997	+0.05(+0.22%)
Aug 17, 2004	21.97	22.30	21.87	21.93	5,688,635	+0.12(+0.57%)
Aug 16, 2004	21.55	21.90	21.48	21.81	3,578,778	+0.28(+1.32%)
Aug 13, 2004	21.38	21.54	21.28	21.52	4,106,531	+0.29(+1.37%)
Aug 12, 2004	21.31	21.34	21.20	21.23	3,297,916	-0.13(-0.62%)
Aug 11, 2004	21.58	21.58	21.25	21.36	3,489,301	-0.24(-1.09%)
Aug 10, 2004	21.20	21.60	21.16	21.60	3,718,269	+0.54(+2.56%)
Aug 09, 2004	21.15	21.36	21.06	21.06	2,209,163	-0.06(-0.26%)
Aug 06, 2004	21.35	21.36	21.07	21.11	3,618,674	-0.24(-1.10%)
Aug 05, 2004	21.62	21.81	21.31	21.35	3,139,778	-0.17(-0.77%)
Aug 04, 2004	21.40	21.60	21.34	21.52	3,104,797	+0.11(+0.52%)
Aug 03, 2004	21.13	21.72	21.04	21.40	5,945,935	+0.20(+0.95%)
Aug 02, 2004	20.89	21.43	20.72	21.20	4,203,669	+0.28(+1.36%)
Jul 30, 2004	20.71	20.93	20.67	20.92	4,040,327	+0.26(+1.24%)
Jul 29, 2004	21.00	21.00	20.54	20.66	5,086,727	-0.22(-1.06%)
Jul 28, 2004	21.00	21.09	20.73	20.89	3,393,464	-0.20(-0.95%)
Jul 27, 2004	21.03	21.29	20.78	21.09	3,776,234	+0.05(+0.23%)
Jul 26, 2004	21.38	21.44	20.97	21.04	3,358,338	-0.28(-1.30%)
Jul 23, 2004	21.37	21.57	21.20	21.31	2,862,386	-0.06(-0.26%)
Jul 22, 2004	21.36	21.55	21.31	21.37	2,688,347	-0.01(-0.06%)
Jul 21, 2004	21.72	21.79	21.38	21.38	3,203,814	-0.24(-1.09%)
Jul 20, 2004	21.57	21.74	21.50	21.62	2,951,863	-0.01(-0.06%)
Jul 19, 2004	21.65	21.78	21.49	21.63	2,861,663	+0.06(+0.29%)
Jul 16, 2004	21.85	21.97	21.50	21.57	3,651,920	-0.09(-0.42%)
Jul 15, 2004	21.36	21.76	21.31	21.66	5,251,370	+0.51(+2.42%)
Jul 14, 2004	21.10	21.38	21.04	21.15	3,730,845	-0.03(-0.16%)
Jul 13, 2004	21.15	21.37	21.09	21.18	3,220,148	+0.06(+0.26%)
Jul 12, 2004	21.15	21.20	21.01	21.13	2,490,313	+0.01(+0.07%)
Jul 09, 2004	21.08	21.32	21.08	21.11	2,916,159	+0.06(+0.26%)
Jul 08, 2004	21.34	21.36	20.91	21.06	4,408,931	-0.25(-1.17%)
Jul 07, 2004	21.10	21.37	21.10	21.31	1,875,830	+0.06(+0.26%)
Jul 06, 2004	21.34	21.49	21.17	21.25	2,203,381	-0.22(-1.03%)
Jul 02, 2004	21.45	21.58	21.39	21.47	1,803,699	+0.06(+0.29%)
Jul 01, 2004	21.60	21.62	21.22	21.41	2,560,854	-0.16(-0.74%)
Jun 30, 2004	21.48	21.69	21.39	21.57	4,633,707	+0.12(+0.55%)
Jun 29, 2004	21.39	21.54	21.24	21.45	2,616,072	+0.07(+0.32%)
Jun 28, 2004	21.55	21.69	21.31	21.38	2,911,244	-0.04(-0.19%)
Jun 25, 2004	21.45	21.77	21.43	21.43	5,332,318	+0.00(+0.00%)
Jun 24, 2004	21.31	21.61	21.24	21.43	5,573,139	+0.22(+1.04%)
Jun 23, 2004	20.86	21.23	20.53	21.20	2,724,630	+0.28(+1.32%)
Jun 22, 2004	20.86	20.93	20.50	20.93	3,049,290	+0.15(+0.73%)
Jun 21, 2004	20.64	21.07	20.58	20.77	2,613,181	+0.06(+0.30%)
Jun 18, 2004	20.21	20.73	20.17	20.71	5,443,333	+0.51(+2.53%)
Jun 17, 2004	20.06	20.24	19.96	20.20	2,895,199	+0.10(+0.52%)
Jun 16, 2004	20.06	20.34	19.96	20.10	3,043,797	+0.03(+0.14%)
Jun 15, 2004	20.17	20.72	19.72	20.07	2,779,703	+0.01(+0.03%)
Jun 14, 2004	20.26	20.32	19.97	20.06	3,345,618	-0.19(-0.96%)
Jun 10, 2004	20.27	20.34	20.13	20.26	3,695,864	+0.08(+0.38%)
Jun 09, 2004	20.39	20.39	20.09	20.18	4,678,951	-0.21(-1.02%)
Jun 08, 2004	20.31	20.43	20.24	20.39	2,649,030	-0.03(-0.17%)
Jun 07, 2004	19.99	20.54	19.99	20.42	1,947,382	+0.58(+2.93%)
Jun 04, 2004	19.92	19.92	19.71	19.84	2,024,283	-0.07(-0.35%)
Jun 03, 2004	19.99	20.01	19.81	19.91	2,036,714	-0.08(-0.38%)
Jun 02, 2004	20.02	20.02	19.69	19.99	1,600,461	+0.09(+0.45%)
Jun 01, 2004	19.90	20.03	19.81	19.90	2,122,144	-0.13(-0.66%)
May 28, 2004	20.01	20.06	19.85	20.03	1,905,752	+0.07(+0.35%)
May 27, 2004	19.72	19.99	19.65	19.96	1,985,977	+0.28(+1.41%)
May 26, 2004	19.96	20.02	19.61	19.68	3,353,424	-0.23(-1.15%)
May 25, 2004	19.75	19.96	19.58	19.91	3,399,824	+0.02(+0.10%)
May 24, 2004	19.69	19.94	19.65	19.89	2,674,037	+0.30(+1.52%)
May 21, 2004	19.45	19.70	19.37	19.59	2,744,722	+0.25(+1.29%)
May 20, 2004	19.24	19.41	19.18	19.34	1,729,256	+0.10(+0.54%)
May 19, 2004	19.71	19.71	19.24	19.24	1,947,093	-0.30(-1.52%)
May 18, 2004	19.44	19.54	19.24	19.54	3,333,042	+0.31(+1.62%)
May 17, 2004	19.23	19.41	19.02	19.23	2,949,839	-0.17(-0.89%)
May 14, 2004	19.33	19.54	19.06	19.40	2,131,684	+0.07(+0.36%)
May 13, 2004	19.09	19.41	18.96	19.33	2,239,952	+0.15(+0.79%)
May 12, 2004	18.93	19.18	18.68	19.18	3,501,299	+0.15(+0.76%)
May 11, 2004	18.68	19.06	18.67	19.03	5,298,494	+0.39(+2.12%)
May 10, 2004	18.96	18.96	18.19	18.64	4,678,228	-0.34(-1.79%)
May 07, 2004	19.63	19.63	18.91	18.98	4,331,163	-0.65(-3.31%)
May 06, 2004	19.64	19.85	19.51	19.63	1,673,893	-0.11(-0.56%)
May 05, 2004	19.72	19.90	19.72	19.74	2,988,723	+0.02(+0.11%)
May 04, 2004	19.94	19.94	19.37	19.72	3,750,504	+0.10(+0.49%)
May 03, 2004	19.68	19.92	19.11	19.62	5,114,770	+0.24(+1.25%)
Apr 30, 2004	19.48	19.70	19.37	19.38	2,181,988	-0.08(-0.43%)
Apr 29, 2004	19.75	19.80	19.37	19.46	3,447,671	-0.29(-1.47%)
Apr 28, 2004	19.77	19.93	19.55	19.75	3,442,467	-0.02(-0.11%)
Apr 27, 2004	19.56	19.95	19.53	19.77	3,568,948	+0.19(+0.95%)
Apr 26, 2004	19.65	19.81	19.43	19.58	2,476,581	-0.10(-0.53%)
Apr 23, 2004	20.03	20.04	19.49	19.69	3,126,046	-0.43(-2.13%)
Apr 22, 2004	19.60	20.26	19.54	20.12	6,533,388	+0.45(+2.29%)
Apr 21, 2004	19.44	19.70	19.24	19.67	6,831,450	+0.18(+0.92%)
Apr 20, 2004	19.92	19.97	19.46	19.49	3,441,455	-0.48(-2.39%)
Apr 19, 2004	20.27	20.33	19.86	19.97	3,092,799	-0.39(-1.90%)
Apr 16, 2004	20.06	20.46	20.06	20.35	4,786,352	+0.29(+1.45%)
Apr 15, 2004	19.97	20.09	19.89	20.06	4,045,965	+0.10(+0.48%)
Apr 14, 2004	19.77	20.09	19.67	19.97	5,075,886	+0.12(+0.59%)
Apr 13, 2004	20.15	20.16	19.70	19.85	3,119,108	-0.25(-1.24%)
Apr 12, 2004	20.06	20.20	20.01	20.10	3,054,638	+0.17(+0.87%)
Apr 08, 2004	20.24	20.25	19.88	19.92	3,763,513	-0.24(-1.20%)
Apr 07, 2004	20.17	20.33	20.12	20.17	6,017,343	+0.03(+0.14%)
Apr 06, 2004	20.17	20.27	20.03	20.14	10,305,574	-0.48(-2.32%)
Apr 05, 2004	20.78	20.82	20.55	20.62	4,145,415	-0.24(-1.13%)
Apr 02, 2004	21.16	21.21	20.70	20.85	5,393,030	-0.30(-1.41%)

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.