Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	36.18	36.62	36.05	36.32	1,824,379	+0.14(+0.38%)
Jan 28, 2005	36.09	36.35	35.74	36.18	1,644,425	+0.12(+0.34%)
Jan 27, 2005	36.14	36.38	35.89	36.06	1,084,001	+0.05(+0.14%)
Jan 26, 2005	35.94	36.12	35.78	36.01	1,263,541	+0.11(+0.30%)
Jan 25, 2005	35.99	36.54	35.83	35.90	1,453,017	-0.09(-0.24%)
Jan 24, 2005	36.56	36.78	35.71	35.99	1,833,349	-0.48(-1.31%)
Jan 21, 2005	37.44	37.57	36.35	36.46	2,054,151	-0.83(-2.23%)
Jan 20, 2005	37.68	37.93	37.17	37.30	2,354,305	-0.48(-1.27%)
Jan 19, 2005	36.88	38.43	36.88	37.77	3,580,172	+1.27(+3.47%)
Jan 18, 2005	36.47	36.81	36.27	36.51	1,135,614	+0.04(+0.10%)
Jan 14, 2005	35.96	36.76	35.91	36.47	1,751,928	+0.51(+1.43%)
Jan 13, 2005	35.98	36.18	35.62	35.96	1,411,341	-0.02(-0.06%)
Jan 12, 2005	36.26	36.41	35.32	35.98	2,574,693	-0.28(-0.78%)
Jan 11, 2005	35.93	36.39	35.80	36.26	1,751,238	+0.33(+0.91%)
Jan 10, 2005	35.76	36.32	35.51	35.93	2,564,205	+0.07(+0.18%)
Jan 07, 2005	36.25	36.41	35.86	35.87	3,948,635	-0.45(-1.24%)
Jan 06, 2005	34.06	36.91	34.02	36.32	9,279,494	+1.92(+5.58%)
Jan 05, 2005	34.26	34.84	34.20	34.40	2,901,618	+0.14(+0.40%)
Jan 04, 2005	33.90	34.51	33.82	34.26	3,244,966	+0.70(+2.09%)
Jan 03, 2005	34.23	34.42	33.20	33.56	2,162,759	-0.46(-1.36%)
Dec 31, 2004	34.17	34.33	33.99	34.02	838,772	-0.10(-0.30%)
Dec 30, 2004	33.85	34.24	33.85	34.12	1,103,735	+0.14(+0.41%)
Dec 29, 2004	33.84	34.38	33.84	33.99	1,899,590	-0.15(-0.45%)
Dec 28, 2004	33.88	34.14	33.73	34.14	766,874	+0.52(+1.55%)
Dec 27, 2004	33.70	34.25	33.50	33.62	1,262,713	-0.05(-0.15%)
Dec 23, 2004	33.37	34.02	33.34	33.67	2,690,062	+1.14(+3.52%)
Dec 22, 2004	32.33	32.88	32.08	32.52	1,613,513	+0.12(+0.38%)
Dec 21, 2004	31.59	32.54	31.57	32.40	1,434,801	+0.88(+2.78%)
Dec 20, 2004	32.43	32.52	31.23	31.52	2,240,591	-0.51(-1.58%)
Dec 17, 2004	32.06	32.40	32.00	32.03	1,922,222	-0.18(-0.56%)
Dec 16, 2004	32.61	32.70	32.06	32.21	1,763,796	-0.59(-1.81%)
Dec 15, 2004	32.52	33.01	32.26	32.80	1,546,030	+0.28(+0.87%)
Dec 14, 2004	31.77	32.68	31.75	32.52	2,135,020	+0.75(+2.35%)
Dec 13, 2004	32.60	32.60	31.26	31.77	4,612,423	-0.83(-2.53%)
Dec 10, 2004	33.15	33.32	32.57	32.60	1,947,890	-0.70(-2.09%)
Dec 09, 2004	33.33	33.53	33.06	33.30	2,683,990	-0.53(-1.56%)
Dec 08, 2004	32.90	34.17	32.90	33.83	2,978,071	+0.97(+2.96%)
Dec 07, 2004	32.44	33.51	32.44	32.85	2,101,072	+0.43(+1.34%)
Dec 06, 2004	32.66	32.79	32.28	32.42	2,314,422	-0.25(-0.75%)
Dec 03, 2004	32.47	32.95	32.24	32.67	2,540,745	+0.13(+0.40%)
Dec 02, 2004	32.51	33.12	31.49	32.54	8,417,261	-1.18(-3.50%)
Dec 01, 2004	33.04	34.31	33.04	33.72	3,355,781	+0.71(+2.15%)
Nov 30, 2004	33.80	33.80	32.52	33.01	2,936,119	-0.87(-2.57%)
Nov 29, 2004	34.06	34.25	33.37	33.88	2,790,803	+0.20(+0.58%)
Nov 26, 2004	33.51	33.77	33.43	33.68	416,212	+0.30(+0.91%)
Nov 24, 2004	33.80	33.85	32.98	33.38	1,438,389	-0.10(-0.30%)
Nov 23, 2004	33.12	33.95	33.04	33.48	3,718,725	+1.28(+3.96%)
Nov 22, 2004	31.27	32.37	30.87	32.20	2,530,670	+0.82(+2.61%)
Nov 19, 2004	31.59	31.88	31.25	31.38	2,781,419	-0.59(-1.86%)
Nov 18, 2004	32.18	32.40	31.98	31.98	1,779,804	-0.20(-0.63%)
Nov 17, 2004	32.07	32.88	31.98	32.18	2,435,035	+0.24(+0.75%)
Nov 16, 2004	32.59	32.60	31.75	31.94	2,524,736	-0.67(-2.07%)
Nov 15, 2004	32.43	32.85	32.24	32.62	3,184,107	+0.24(+0.74%)
Nov 12, 2004	31.99	32.52	31.88	32.38	2,539,503	+0.68(+2.15%)
Nov 11, 2004	31.34	31.78	30.99	31.70	3,236,548	+0.36(+1.13%)
Nov 10, 2004	30.83	31.93	30.83	31.34	5,539,930	+0.91(+2.98%)
Nov 09, 2004	29.79	30.76	29.77	30.43	5,338,448	-0.12(-0.38%)
Nov 08, 2004	30.72	31.12	30.48	30.55	2,117,908	-0.37(-1.20%)
Nov 05, 2004	31.12	31.18	30.45	30.92	3,065,288	+0.36(+1.19%)
Nov 04, 2004	29.96	30.65	29.39	30.56	7,497,757	+2.17(+7.66%)
Nov 03, 2004	28.84	28.88	27.91	28.38	2,543,505	+0.04(+0.15%)
Nov 02, 2004	28.37	28.60	28.11	28.34	1,723,224	+0.01(+0.05%)
Nov 01, 2004	28.30	28.49	28.12	28.33	1,642,079	-0.07(-0.23%)
Oct 29, 2004	28.62	28.94	28.20	28.39	2,346,991	+0.09(+0.33%)
Oct 28, 2004	27.97	28.68	27.97	28.30	2,003,643	+0.33(+1.19%)
Oct 27, 2004	26.96	28.06	26.96	27.96	2,372,245	+1.04(+3.85%)
Oct 26, 2004	26.74	27.16	26.63	26.93	2,343,126	+0.21(+0.79%)
Oct 25, 2004	26.72	26.75	26.31	26.72	1,411,755	+0.01(+0.03%)
Oct 22, 2004	27.06	27.22	26.59	26.71	1,686,929	-0.35(-1.29%)
Oct 21, 2004	26.67	27.13	26.56	27.06	2,412,403	+0.38(+1.44%)
Oct 20, 2004	26.74	26.96	26.56	26.67	1,645,805	-0.17(-0.65%)
Oct 19, 2004	26.99	27.33	26.85	26.85	1,705,974	-0.18(-0.67%)
Oct 18, 2004	26.52	27.07	26.44	27.03	1,995,087	+0.58(+2.19%)
Oct 15, 2004	26.90	27.21	26.39	26.45	3,175,965	-0.25(-0.95%)
Oct 14, 2004	26.48	26.84	26.30	26.70	2,452,838	+0.22(+0.85%)
Oct 13, 2004	26.32	26.54	26.23	26.48	1,810,717	+0.28(+1.05%)
Oct 12, 2004	26.72	26.78	26.01	26.20	4,068,007	-0.81(-3.00%)
Oct 11, 2004	26.45	27.14	26.45	27.01	2,939,983	+0.51(+1.94%)
Oct 08, 2004	25.47	26.80	25.47	26.50	4,586,202	+1.07(+4.22%)
Oct 07, 2004	25.04	26.00	25.00	25.43	7,870,085	+2.24(+9.66%)
Oct 06, 2004	23.41	23.41	22.90	23.19	2,484,302	-0.14(-0.62%)
Oct 05, 2004	23.47	23.57	23.26	23.33	1,002,580	-0.14(-0.59%)
Oct 04, 2004	23.26	23.70	23.23	23.47	1,476,063	+0.51(+2.24%)
Oct 01, 2004	22.91	23.21	22.84	22.96	893,559	+0.13(+0.57%)
Sep 30, 2004	22.65	22.98	22.52	22.83	1,862,053	-0.38(-1.65%)
Sep 29, 2004	22.72	23.23	22.59	23.21	1,483,791	+0.49(+2.17%)
Sep 28, 2004	22.46	22.80	22.32	22.72	1,282,033	+0.00(+0.00%)
Sep 27, 2004	23.18	23.18	22.62	22.72	1,731,228	-0.46(-1.97%)
Sep 24, 2004	23.60	23.60	23.04	23.17	1,474,545	-0.30(-1.27%)
Sep 23, 2004	23.41	23.75	23.08	23.47	1,049,363	-0.01(-0.03%)
Sep 22, 2004	23.70	23.85	23.46	23.48	1,168,458	-0.57(-2.38%)
Sep 21, 2004	23.91	24.20	23.88	24.05	1,087,175	+0.32(+1.34%)
Sep 20, 2004	23.95	23.99	23.62	23.73	1,277,479	-0.45(-1.86%)
Sep 17, 2004	24.35	24.46	24.11	24.18	1,994,397	-0.02(-0.09%)
Sep 16, 2004	23.70	24.34	23.70	24.20	2,468,570	+0.51(+2.14%)
Sep 15, 2004	23.62	23.77	23.20	23.70	1,868,815	+0.10(+0.43%)
Sep 14, 2004	23.42	23.62	22.99	23.59	1,158,108	+0.17(+0.74%)
Sep 13, 2004	23.26	23.81	23.25	23.42	1,567,282	+0.11(+0.47%)
Sep 10, 2004	22.54	23.45	22.48	23.31	1,764,486	+0.88(+3.91%)
Sep 09, 2004	22.72	22.79	21.85	22.43	1,894,484	-0.24(-1.05%)
Sep 08, 2004	22.80	23.41	22.64	22.67	2,044,215	-0.30(-1.32%)
Sep 07, 2004	23.01	23.33	22.64	22.98	2,256,324	+0.47(+2.09%)
Sep 03, 2004	22.30	22.83	22.10	22.51	2,526,392	+0.05(+0.23%)
Sep 02, 2004	21.31	22.62	21.12	22.46	5,276,210	+1.99(+9.74%)
Sep 01, 2004	20.29	20.46	20.07	20.46	2,280,750	+0.17(+0.86%)
Aug 31, 2004	20.92	21.02	19.87	20.29	3,824,158	-0.63(-3.01%)
Aug 30, 2004	21.17	21.17	20.78	20.92	1,539,406	-0.25(-1.16%)
Aug 27, 2004	21.30	21.38	21.04	21.17	1,658,639	-0.17(-0.78%)
Aug 26, 2004	21.25	21.51	21.05	21.33	1,714,944	-0.05(-0.24%)
Aug 25, 2004	21.56	21.68	21.09	21.38	2,344,506	-0.22(-1.04%)
Aug 24, 2004	21.56	21.94	21.30	21.61	2,102,866	-0.37(-1.68%)
Aug 23, 2004	22.05	22.12	21.75	21.98	1,314,187	-0.11(-0.49%)
Aug 20, 2004	21.57	22.22	21.46	22.09	1,547,962	+0.33(+1.53%)
Aug 19, 2004	21.97	22.03	21.65	21.75	1,132,440	-0.25(-1.15%)
Aug 18, 2004	21.45	22.07	21.27	22.01	1,848,943	+0.51(+2.39%)
Aug 17, 2004	21.73	22.11	21.49	21.49	2,246,939	-0.14(-0.64%)
Aug 16, 2004	20.96	21.70	20.96	21.63	2,107,420	+0.67(+3.18%)
Aug 13, 2004	20.69	21.02	20.69	20.96	2,378,179	+0.30(+1.44%)
Aug 12, 2004	20.93	21.49	20.66	20.67	4,870,623	-0.58(-2.73%)
Aug 11, 2004	21.52	21.99	21.04	21.25	13,426,852	-3.00(-12.37%)
Aug 10, 2004	24.28	24.49	23.52	24.25	2,746,919	-0.01(-0.06%)
Aug 09, 2004	23.84	24.33	23.82	24.26	1,787,947	+0.59(+2.48%)
Aug 06, 2004	23.77	24.18	22.87	23.67	2,638,174	-0.28(-1.18%)
Aug 05, 2004	25.44	25.45	23.91	23.96	7,646,799	-2.00(-7.70%)
Aug 04, 2004	26.59	26.60	25.42	25.96	2,712,556	-0.83(-3.08%)
Aug 03, 2004	27.28	27.37	26.54	26.78	1,895,864	-0.09(-0.35%)
Aug 02, 2004	26.72	27.17	26.55	26.88	2,040,075	+0.15(+0.57%)
Jul 30, 2004	26.45	26.82	26.43	26.72	1,704,318	+0.19(+0.71%)
Jul 29, 2004	25.90	26.74	25.83	26.54	2,103,970	+0.64(+2.49%)
Jul 28, 2004	25.80	26.12	25.29	25.89	1,777,320	-0.14(-0.53%)
Jul 27, 2004	25.07	26.25	25.07	26.03	1,706,388	+1.25(+5.03%)
Jul 26, 2004	24.85	25.24	24.67	24.78	998,716	+0.03(+0.12%)
Jul 23, 2004	25.00	25.20	24.60	24.75	1,428,591	-0.56(-2.20%)
Jul 22, 2004	24.78	25.63	24.24	25.31	2,134,606	+0.51(+2.04%)
Jul 21, 2004	25.64	25.71	24.80	24.80	1,890,896	-0.76(-2.98%)
Jul 20, 2004	24.77	25.64	24.71	25.56	2,267,916	+1.18(+4.84%)
Jul 19, 2004	25.00	25.00	24.23	24.38	3,384,072	-0.69(-2.75%)
Jul 16, 2004	25.52	25.54	24.55	25.07	4,001,766	-0.45(-1.76%)
Jul 15, 2004	26.27	26.38	25.46	25.52	2,581,869	-0.75(-2.84%)
Jul 14, 2004	26.83	26.85	26.22	26.27	1,517,464	-0.57(-2.11%)
Jul 13, 2004	26.67	26.90	26.56	26.83	1,286,311	+0.16(+0.60%)
Jul 12, 2004	26.39	26.78	26.37	26.67	1,047,431	+0.14(+0.52%)
Jul 09, 2004	26.80	26.80	26.04	26.54	2,326,842	-0.28(-1.03%)
Jul 08, 2004	26.45	26.96	26.20	26.81	3,326,525	-0.43(-1.57%)
Jul 07, 2004	27.35	27.54	27.22	27.24	2,257,566	-0.04(-0.16%)
Jul 06, 2004	27.17	27.87	26.96	27.28	1,883,168	+0.05(+0.19%)
Jul 02, 2004	27.62	27.62	26.87	27.23	1,585,222	-0.38(-1.36%)
Jul 01, 2004	28.04	28.04	27.14	27.61	2,348,509	-0.47(-1.68%)
Jun 30, 2004	27.64	28.17	27.46	28.08	1,766,280	+0.35(+1.25%)
Jun 29, 2004	28.12	28.12	27.27	27.73	2,568,207	-0.51(-1.80%)
Jun 28, 2004	28.38	28.59	28.11	28.24	1,536,508	-0.11(-0.38%)
Jun 25, 2004	28.31	28.47	28.14	28.35	1,380,980	+0.20(+0.69%)
Jun 24, 2004	27.64	28.51	27.59	28.15	2,962,615	+0.63(+2.29%)
Jun 23, 2004	27.79	27.84	27.39	27.52	2,387,563	-0.20(-0.71%)
Jun 22, 2004	27.64	27.75	27.36	27.72	1,651,601	+0.08(+0.29%)
Jun 21, 2004	27.44	27.80	27.06	27.64	1,761,312	+0.34(+1.25%)
Jun 18, 2004	27.03	27.54	27.03	27.30	1,674,923	+0.18(+0.67%)
Jun 17, 2004	26.91	27.23	26.75	27.12	1,177,152	+0.22(+0.81%)
Jun 16, 2004	26.88	27.17	26.74	26.90	1,122,227	+0.01(+0.05%)
Jun 15, 2004	26.83	27.07	26.78	26.88	1,221,175	+0.09(+0.35%)
Jun 14, 2004	27.01	27.15	26.68	26.79	1,693,002	-0.25(-0.91%)
Jun 10, 2004	26.65	27.13	26.60	27.04	2,524,736	+0.45(+1.69%)
Jun 09, 2004	26.96	27.10	26.37	26.59	1,733,298	-0.50(-1.85%)
Jun 08, 2004	26.91	27.23	26.80	27.09	1,371,044	+0.18(+0.67%)
Jun 07, 2004	26.47	26.96	26.47	26.91	1,763,382	+0.46(+1.73%)
Jun 04, 2004	27.01	27.12	26.45	26.45	2,037,453	-0.43(-1.59%)
Jun 03, 2004	26.30	27.22	26.04	26.88	2,856,078	+0.46(+1.76%)
Jun 02, 2004	26.45	26.48	25.99	26.41	2,543,919	+0.04(+0.14%)
Jun 01, 2004	26.27	26.71	26.10	26.38	1,714,944	-0.02(-0.08%)
May 28, 2004	26.27	26.41	25.86	26.40	985,330	+0.26(+1.00%)
May 27, 2004	26.09	26.70	25.87	26.14	1,784,634	-0.02(-0.08%)
May 26, 2004	26.01	26.38	25.74	26.16	1,968,452	-0.03(-0.11%)
May 25, 2004	25.37	26.28	25.36	26.19	2,250,251	+0.82(+3.23%)
May 24, 2004	25.06	25.49	25.04	25.37	1,624,139	+0.49(+1.98%)
May 21, 2004	24.51	24.97	24.39	24.88	1,388,018	+0.37(+1.51%)
May 20, 2004	24.93	24.94	24.35	24.51	2,090,584	-0.43(-1.71%)
May 19, 2004	25.36	25.43	24.90	24.93	2,812,883	-0.32(-1.26%)
May 18, 2004	24.96	25.25	24.91	25.25	1,505,182	+0.37(+1.49%)
May 17, 2004	24.78	25.07	24.31	24.88	2,331,948	-0.37(-1.46%)
May 14, 2004	25.25	25.47	25.03	25.25	1,640,837	-0.08(-0.31%)
May 13, 2004	25.22	25.41	24.79	25.33	2,821,578	+0.04(+0.17%)
May 12, 2004	25.36	25.43	24.64	25.29	6,675,821	+0.72(+2.95%)
May 11, 2004	25.00	25.04	24.15	24.57	5,565,323	+0.95(+4.02%)
May 10, 2004	23.22	23.95	23.05	23.62	2,416,129	+0.10(+0.43%)
May 07, 2004	23.59	24.46	23.44	23.51	3,038,792	-0.38(-1.61%)
May 06, 2004	23.26	24.07	22.68	23.90	5,567,255	+0.89(+3.87%)
May 05, 2004	22.69	23.09	22.59	23.01	1,776,216	+0.36(+1.57%)
May 04, 2004	22.54	22.92	22.41	22.65	1,805,887	+0.14(+0.61%)
May 03, 2004	22.78	23.10	22.41	22.51	2,258,946	-0.28(-1.21%)
Apr 30, 2004	22.45	23.11	22.37	22.79	2,275,920	+0.64(+2.91%)
Apr 29, 2004	22.97	23.04	21.92	22.14	2,737,949	-0.88(-3.84%)
Apr 28, 2004	23.57	23.57	22.89	23.03	2,411,437	-0.54(-2.28%)
Apr 27, 2004	23.55	23.88	23.49	23.57	1,983,357	+0.15(+0.65%)
Apr 26, 2004	23.78	23.99	23.30	23.41	988,228	-0.36(-1.49%)
Apr 23, 2004	23.85	23.98	23.62	23.77	1,105,667	-0.20(-0.85%)
Apr 22, 2004	23.95	24.09	23.67	23.97	1,104,563	+0.04(+0.15%)
Apr 21, 2004	23.55	24.01	23.45	23.93	1,193,850	+0.59(+2.51%)
Apr 20, 2004	23.70	23.80	23.28	23.35	1,509,598	-0.33(-1.41%)
Apr 19, 2004	23.97	24.06	23.57	23.68	923,919	-0.29(-1.21%)
Apr 16, 2004	24.34	24.46	23.92	23.97	2,361,343	-0.37(-1.52%)
Apr 15, 2004	23.70	24.35	23.70	24.34	2,249,285	+0.67(+2.85%)
Apr 14, 2004	23.27	23.87	23.26	23.67	1,119,191	+0.09(+0.40%)
Apr 13, 2004	24.41	24.62	23.46	23.57	2,291,100	-0.56(-2.31%)
Apr 12, 2004	24.20	24.56	23.99	24.13	2,702,758	-0.07(-0.30%)
Apr 08, 2004	25.29	25.30	24.03	24.20	4,790,859	-1.96(-7.48%)
Apr 07, 2004	26.05	26.36	26.01	26.16	4,375,750	+0.31(+1.21%)
Apr 06, 2004	25.70	26.01	25.58	25.85	1,895,588	+0.16(+0.62%)
Apr 05, 2004	25.00	25.72	24.94	25.69	3,117,177	+0.76(+3.05%)
Apr 02, 2004	25.18	25.37	24.81	24.93	3,795,178	-0.07(-0.29%)
Apr 01, 2004	24.46	25.14	24.24	25.00	3,538,357	+0.48(+1.95%)
Mar 31, 2004	24.48	24.61	24.27	24.52	2,175,179	+0.19(+0.77%)
Mar 30, 2004	24.59	24.60	24.27	24.33	2,045,181	-0.20(-0.83%)
Mar 29, 2004	24.67	24.83	24.39	24.54	1,929,536	+0.12(+0.48%)
Mar 26, 2004	24.30	24.82	24.23	24.42	1,967,210	-0.06(-0.24%)
Mar 25, 2004	23.71	24.57	23.57	24.48	2,257,290	+0.91(+3.87%)
Mar 24, 2004	23.43	23.80	23.38	23.57	1,900,418	+0.12(+0.53%)
Mar 23, 2004	23.03	23.51	22.98	23.44	2,215,751	+0.65(+2.86%)
Mar 22, 2004	23.12	23.12	22.62	22.79	1,292,659	-0.36(-1.53%)
Mar 19, 2004	22.59	23.42	22.57	23.14	2,551,509	+0.55(+2.44%)
Mar 18, 2004	22.59	22.72	22.20	22.59	1,046,189	+0.01(+0.03%)
Mar 17, 2004	22.46	22.72	22.40	22.59	1,381,394	+0.34(+1.53%)
Mar 16, 2004	22.83	23.09	22.12	22.25	2,572,485	+0.15(+0.69%)
Mar 15, 2004	22.42	22.49	21.96	22.09	1,524,916	-0.33(-1.45%)
Mar 12, 2004	21.91	22.46	21.91	22.42	1,844,941	+0.51(+2.35%)
Mar 11, 2004	22.14	22.30	21.85	21.91	1,758,828	-0.51(-2.29%)
Mar 10, 2004	22.93	23.05	22.32	22.42	2,242,937	-0.51(-2.24%)
Mar 09, 2004	23.01	23.07	22.67	22.93	1,456,743	-0.08(-0.35%)
Mar 08, 2004	23.37	23.53	23.01	23.01	2,927,287	-0.36(-1.52%)
Mar 05, 2004	22.43	23.55	22.29	23.37	2,670,604	+0.71(+3.13%)
Mar 04, 2004	21.85	22.88	21.74	22.66	5,203,069	-0.59(-2.56%)
Mar 03, 2004	22.97	23.25	22.67	23.25	1,969,556	+0.19(+0.82%)
Mar 02, 2004	23.03	23.18	22.83	23.07	2,099,002	-0.12(-0.50%)
Mar 01, 2004	22.91	23.28	22.91	23.18	1,867,987	+0.33(+1.46%)
Feb 27, 2004	22.72	23.24	22.57	22.85	2,647,558	+0.09(+0.41%)
Feb 26, 2004	22.46	22.78	22.23	22.75	2,836,620	+0.54(+2.45%)
Feb 25, 2004	21.85	22.26	21.81	22.21	1,749,306	+0.46(+2.10%)
Feb 24, 2004	21.24	22.03	21.17	21.75	2,870,016	+0.52(+2.46%)
Feb 23, 2004	21.49	21.59	21.04	21.23	1,579,564	-0.31(-1.45%)
Feb 20, 2004	21.43	21.69	21.22	21.54	2,664,532	+0.12(+0.54%)
Feb 19, 2004	22.31	22.51	21.43	21.43	3,404,634	-0.88(-3.96%)
Feb 18, 2004	21.79	23.12	21.57	22.31	9,839,366	+1.88(+9.18%)
Feb 17, 2004	20.62	21.05	20.22	20.43	2,891,268	-0.07(-0.35%)
Feb 13, 2004	20.20	20.65	19.89	20.51	2,770,931	+0.45(+2.24%)
Feb 12, 2004	19.98	20.46	19.95	20.06	2,281,440	+0.22(+1.13%)
Feb 11, 2004	19.91	19.99	19.49	19.83	3,475,152	+0.03(+0.15%)
Feb 10, 2004	20.24	20.29	19.78	19.80	1,366,490	-0.41(-2.04%)
Feb 09, 2004	19.94	20.58	19.88	20.22	2,061,603	+0.36(+1.82%)
Feb 06, 2004	19.82	20.06	19.72	19.85	1,609,511	-0.04(-0.18%)
Feb 05, 2004	20.11	20.24	19.57	19.89	8,703,062	+1.38(+7.48%)
Feb 04, 2004	18.77	18.96	18.50	18.51	2,125,222	-0.47(-2.48%)
Feb 03, 2004	19.20	19.47	18.91	18.98	2,462,084	-0.27(-1.39%)

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.