Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	28.15	28.39	27.74	27.80	2,325,532	+0.27(+0.97%)
Mar 30, 2005	27.12	27.61	27.12	27.53	1,510,081	+0.66(+2.46%)
Mar 29, 2005	27.60	27.68	26.81	26.87	2,202,599	-0.79(-2.85%)
Mar 28, 2005	27.45	27.92	27.31	27.66	4,253,707	+1.40(+5.34%)
Mar 24, 2005	26.02	26.30	25.93	26.26	1,581,977	+0.24(+0.93%)
Mar 23, 2005	26.23	26.29	25.96	26.02	1,267,941	-0.29(-1.10%)
Mar 22, 2005	26.47	26.81	26.28	26.31	1,286,195	-0.27(-1.00%)
Mar 21, 2005	26.70	26.83	26.37	26.58	2,804,347	-0.13(-0.48%)
Mar 18, 2005	25.93	26.86	25.93	26.70	3,971,956	+1.08(+4.21%)
Mar 17, 2005	25.25	25.69	25.01	25.63	1,716,458	+0.41(+1.63%)
Mar 16, 2005	25.65	25.65	25.20	25.21	1,017,730	-0.44(-1.73%)
Mar 15, 2005	25.63	25.82	25.42	25.66	1,468,855	+0.06(+0.22%)
Mar 14, 2005	25.07	25.67	25.04	25.60	1,534,419	+0.55(+2.19%)
Mar 11, 2005	25.31	25.45	24.92	25.05	1,339,465	-0.38(-1.49%)
Mar 10, 2005	25.38	25.49	25.09	25.43	1,023,691	+0.10(+0.38%)
Mar 09, 2005	25.39	25.51	25.27	25.34	1,377,959	-0.19(-0.73%)
Mar 08, 2005	25.22	25.59	25.22	25.52	1,293,024	+0.21(+0.83%)
Mar 07, 2005	25.21	25.43	25.05	25.31	1,532,059	+0.18(+0.70%)
Mar 04, 2005	25.13	25.25	24.78	25.13	1,706,896	+0.25(+1.00%)
Mar 03, 2005	24.80	25.13	24.60	24.88	2,018,449	+0.40(+1.64%)
Mar 02, 2005	24.30	24.62	24.20	24.48	2,502,107	+0.12(+0.50%)
Mar 01, 2005	24.18	24.44	24.18	24.36	2,099,411	+0.08(+0.33%)
Feb 28, 2005	24.16	24.59	24.13	24.28	3,722,987	-0.62(-2.49%)
Feb 25, 2005	24.84	25.05	24.81	24.90	1,310,409	-0.02(-0.06%)
Feb 24, 2005	24.75	24.92	24.34	24.92	1,144,885	+0.04(+0.16%)
Feb 23, 2005	24.77	24.95	24.72	24.88	760,938	+0.11(+0.46%)
Feb 22, 2005	25.09	25.10	24.56	24.76	1,431,230	-0.31(-1.25%)
Feb 18, 2005	24.71	25.25	24.67	25.08	1,509,336	+0.44(+1.80%)
Feb 17, 2005	25.09	25.20	24.59	24.63	959,741	-0.42(-1.67%)
Feb 16, 2005	25.12	25.12	24.86	25.05	676,127	-0.06(-0.26%)
Feb 15, 2005	24.94	25.35	24.94	25.12	1,162,766	+0.13(+0.52%)
Feb 14, 2005	25.19	25.19	24.78	24.99	868,597	-0.12(-0.48%)
Feb 11, 2005	24.48	25.36	24.47	25.11	1,653,377	+0.68(+2.80%)
Feb 10, 2005	24.47	24.59	24.13	24.43	1,185,490	+0.02(+0.10%)
Feb 09, 2005	24.85	24.85	24.37	24.40	1,374,234	-0.45(-1.81%)
Feb 08, 2005	24.81	25.02	24.79	24.85	991,281	-0.03(-0.13%)
Feb 07, 2005	24.72	25.00	24.65	24.88	843,638	+0.06(+0.23%)
Feb 04, 2005	24.58	24.85	24.58	24.83	1,397,703	+0.16(+0.65%)
Feb 03, 2005	24.96	25.06	24.60	24.67	1,501,016	-0.31(-1.26%)
Feb 02, 2005	25.01	25.20	24.72	24.98	1,378,208	-0.23(-0.89%)
Feb 01, 2005	24.76	25.27	24.04	25.21	3,623,151	-0.10(-0.41%)
Jan 31, 2005	25.41	25.50	25.21	25.31	776,336	-0.06(-0.22%)
Jan 28, 2005	25.41	25.49	25.13	25.37	854,814	-0.16(-0.63%)
Jan 27, 2005	25.57	25.67	25.31	25.53	1,670,762	-0.18(-0.69%)
Jan 26, 2005	25.75	25.77	25.50	25.71	1,075,968	+0.09(+0.35%)
Jan 25, 2005	25.57	25.77	25.54	25.62	2,097,921	+0.22(+0.86%)
Jan 24, 2005	25.43	25.60	25.24	25.40	1,610,413	-0.03(-0.13%)
Jan 21, 2005	25.63	25.75	25.35	25.43	2,311,873	-0.15(-0.57%)
Jan 20, 2005	25.34	25.71	25.30	25.58	2,011,620	+0.21(+0.83%)
Jan 19, 2005	25.53	25.59	25.30	25.37	1,093,477	-0.32(-1.25%)
Jan 18, 2005	25.39	25.76	25.35	25.69	1,009,286	+0.30(+1.17%)
Jan 14, 2005	25.45	25.55	25.30	25.39	1,200,639	-0.10(-0.38%)
Jan 13, 2005	25.50	25.61	25.37	25.49	1,486,363	-0.01(-0.03%)
Jan 12, 2005	25.44	25.53	25.24	25.50	1,174,190	+0.06(+0.22%)
Jan 11, 2005	25.39	25.69	25.23	25.44	1,305,193	+0.07(+0.29%)
Jan 10, 2005	25.29	25.74	25.25	25.37	1,853,919	+0.00(+0.00%)
Jan 07, 2005	25.57	26.18	25.15	25.37	7,662,161	+0.97(+3.96%)
Jan 06, 2005	24.84	24.92	24.33	24.40	2,748,345	-0.29(-1.17%)
Jan 05, 2005	25.09	25.18	24.60	24.69	2,382,776	-0.46(-1.83%)
Jan 04, 2005	25.61	25.66	24.96	25.15	2,355,954	-0.30(-1.17%)
Jan 03, 2005	25.95	26.29	25.45	25.45	2,143,120	-0.30(-1.16%)
Dec 31, 2004	25.96	25.96	25.66	25.75	876,420	-0.20(-0.78%)
Dec 30, 2004	25.61	26.02	25.54	25.95	1,840,508	+0.39(+1.54%)
Dec 29, 2004	25.12	25.57	25.05	25.55	1,033,625	+0.44(+1.76%)
Dec 28, 2004	24.96	25.42	24.95	25.11	1,621,465	-0.29(-1.14%)
Dec 27, 2004	25.71	25.77	25.26	25.40	1,049,395	-0.23(-0.91%)
Dec 23, 2004	25.31	25.73	25.16	25.63	1,837,279	+0.46(+1.82%)
Dec 22, 2004	25.17	25.44	24.99	25.17	1,351,386	+0.01(+0.03%)
Dec 21, 2004	24.88	25.18	24.81	25.17	2,156,531	+0.24(+0.97%)
Dec 20, 2004	24.96	25.17	24.79	24.92	2,219,115	+0.22(+0.88%)
Dec 17, 2004	24.83	25.09	24.68	24.71	2,450,823	-0.22(-0.87%)
Dec 16, 2004	24.88	25.05	24.78	24.92	1,938,978	+0.08(+0.32%)
Dec 15, 2004	24.69	25.29	24.66	24.84	2,171,183	+0.23(+0.92%)
Dec 14, 2004	24.49	24.69	24.32	24.62	4,855,455	+0.34(+1.39%)
Dec 13, 2004	24.48	24.88	24.28	24.28	2,417,793	+0.23(+0.94%)
Dec 10, 2004	24.22	24.32	23.98	24.05	1,841,750	-0.17(-0.70%)
Dec 09, 2004	24.44	24.45	24.05	24.22	4,299,279	-0.27(-1.12%)
Dec 08, 2004	24.88	25.03	24.39	24.50	1,782,518	-0.31(-1.23%)
Dec 07, 2004	24.64	25.21	24.40	24.80	2,357,072	+0.03(+0.13%)
Dec 06, 2004	24.90	24.93	24.56	24.77	1,680,447	-0.28(-1.12%)
Dec 03, 2004	25.21	25.38	24.97	25.05	1,799,530	-0.15(-0.61%)
Dec 02, 2004	25.30	25.64	25.12	25.21	1,770,474	-0.10(-0.38%)
Dec 01, 2004	24.84	25.56	24.84	25.30	2,487,331	+0.66(+2.68%)
Nov 30, 2004	25.38	25.38	24.56	24.64	2,341,054	-0.66(-2.61%)
Nov 29, 2004	26.01	26.06	25.25	25.30	1,714,347	-0.65(-2.51%)
Nov 26, 2004	26.00	26.04	25.78	25.96	1,222,742	+0.10(+0.41%)
Nov 24, 2004	25.77	26.08	25.66	25.85	3,976,550	+0.38(+1.49%)
Nov 23, 2004	24.96	25.72	24.91	25.47	1,880,989	+0.51(+2.03%)
Nov 22, 2004	25.09	25.11	24.83	24.96	1,848,082	-0.13(-0.51%)
Nov 19, 2004	25.45	25.47	24.89	25.09	2,112,325	-0.07(-0.29%)
Nov 18, 2004	25.17	25.20	25.01	25.17	1,287,064	+0.00(+0.00%)
Nov 17, 2004	25.33	25.45	25.06	25.17	1,528,955	+0.16(+0.64%)
Nov 16, 2004	25.45	25.45	24.84	25.01	1,344,929	-0.36(-1.43%)
Nov 15, 2004	25.41	25.61	25.09	25.37	2,620,445	+0.25(+0.99%)
Nov 12, 2004	24.32	25.27	24.09	25.12	3,767,938	+0.72(+2.97%)
Nov 11, 2004	23.94	24.41	23.80	24.39	16,543,216	-1.48(-5.73%)
Nov 10, 2004	25.69	25.92	25.57	25.88	2,185,960	+0.43(+1.68%)
Nov 09, 2004	26.16	26.16	25.42	25.45	2,032,357	-0.42(-1.62%)
Nov 08, 2004	26.10	26.10	25.43	25.87	1,749,240	-0.23(-0.90%)
Nov 05, 2004	26.13	26.38	25.91	26.10	3,395,788	+1.10(+4.38%)
Nov 04, 2004	24.84	25.01	24.19	25.01	2,682,160	+0.86(+3.57%)
Nov 03, 2004	24.80	25.21	24.08	24.14	3,369,339	+0.05(+0.20%)
Nov 02, 2004	24.16	24.41	23.90	24.10	1,479,161	+0.13(+0.54%)
Nov 01, 2004	24.03	24.26	23.73	23.97	1,430,361	+0.35(+1.47%)
Oct 29, 2004	23.56	23.77	23.48	23.62	1,679,081	+0.06(+0.24%)
Oct 28, 2004	23.35	23.95	23.27	23.56	2,625,040	+0.43(+1.84%)
Oct 27, 2004	22.80	23.43	22.57	23.14	3,261,184	+0.35(+1.52%)
Oct 26, 2004	22.95	23.24	22.78	22.79	2,537,497	+0.08(+0.35%)
Oct 25, 2004	22.77	22.83	22.46	22.71	971,413	-0.06(-0.25%)
Oct 22, 2004	22.95	23.14	22.75	22.77	1,391,122	-0.06(-0.25%)
Oct 21, 2004	22.87	23.27	22.61	22.82	2,144,983	-0.17(-0.74%)
Oct 20, 2004	23.23	23.48	22.95	22.99	1,468,979	-0.35(-1.48%)
Oct 19, 2004	23.60	23.97	23.26	23.34	1,983,556	-0.13(-0.55%)
Oct 18, 2004	23.18	23.56	23.11	23.47	925,841	+0.30(+1.29%)
Oct 15, 2004	23.27	23.48	23.10	23.17	1,174,438	-0.08(-0.35%)
Oct 14, 2004	23.48	23.48	23.07	23.25	1,619,478	-0.10(-0.45%)
Oct 13, 2004	23.93	24.28	23.26	23.35	1,979,210	-0.61(-2.55%)
Oct 12, 2004	24.05	24.06	23.75	23.97	1,581,605	-0.14(-0.57%)
Oct 11, 2004	23.74	24.14	23.72	24.10	1,277,999	+0.35(+1.46%)
Oct 08, 2004	24.96	24.96	23.76	23.76	1,876,022	-1.20(-4.81%)
Oct 07, 2004	25.06	25.37	24.87	24.96	783,786	-0.10(-0.42%)
Oct 06, 2004	25.25	25.50	24.87	25.06	865,865	-0.19(-0.77%)
Oct 05, 2004	25.21	25.49	25.05	25.25	674,389	-0.10(-0.38%)
Oct 04, 2004	25.17	25.59	25.14	25.35	1,333,878	+0.21(+0.83%)
Oct 01, 2004	24.92	25.44	24.79	25.14	1,458,300	+0.39(+1.56%)
Sep 30, 2004	23.98	24.79	23.91	24.76	1,648,907	+0.80(+3.33%)
Sep 29, 2004	24.37	24.48	23.94	23.96	2,154,668	-0.40(-1.65%)
Sep 28, 2004	24.69	24.69	24.06	24.36	2,006,653	-0.32(-1.30%)
Sep 27, 2004	25.46	25.46	24.68	24.68	1,143,270	-0.78(-3.07%)
Sep 24, 2004	25.45	25.61	25.36	25.46	684,199	-0.02(-0.06%)
Sep 23, 2004	25.25	25.57	25.01	25.48	749,638	+0.26(+1.02%)
Sep 22, 2004	25.31	25.59	25.05	25.22	695,126	-0.41(-1.60%)
Sep 21, 2004	25.34	25.73	25.20	25.63	645,084	+0.32(+1.27%)
Sep 20, 2004	25.42	25.46	25.17	25.31	893,680	-0.17(-0.66%)
Sep 17, 2004	25.93	26.00	25.45	25.48	970,917	-0.34(-1.31%)
Sep 16, 2004	26.02	26.16	25.77	25.82	882,505	-0.24(-0.93%)
Sep 15, 2004	25.75	26.11	25.49	26.06	1,812,817	+0.41(+1.60%)
Sep 14, 2004	25.57	25.65	25.21	25.65	1,337,975	+0.08(+0.32%)
Sep 13, 2004	25.19	25.57	25.19	25.57	1,272,660	+0.33(+1.31%)
Sep 10, 2004	24.73	25.26	24.58	25.24	1,317,735	+0.60(+2.42%)
Sep 09, 2004	25.27	25.27	24.49	24.64	1,831,940	-0.62(-2.45%)
Sep 08, 2004	25.43	25.95	25.26	25.26	1,272,287	-0.10(-0.41%)
Sep 07, 2004	25.61	25.61	25.14	25.37	916,528	+0.03(+0.13%)
Sep 03, 2004	25.25	25.57	25.23	25.34	895,046	+0.11(+0.45%)
Sep 02, 2004	25.09	25.40	24.92	25.22	1,322,826	+0.14(+0.55%)
Sep 01, 2004	24.95	25.20	24.76	25.09	1,020,462	+0.16(+0.65%)
Aug 31, 2004	25.09	25.09	24.59	24.92	1,047,532	-0.04(-0.16%)
Aug 30, 2004	25.05	25.23	24.92	24.96	924,476	+0.01(+0.03%)
Aug 27, 2004	24.94	25.18	24.81	24.96	1,436,073	-0.01(-0.03%)
Aug 26, 2004	24.48	24.97	24.34	24.96	2,116,795	+0.36(+1.47%)
Aug 25, 2004	23.52	24.63	23.48	24.60	2,349,125	+1.09(+4.62%)
Aug 24, 2004	23.76	23.88	23.35	23.52	1,350,765	+0.03(+0.14%)
Aug 23, 2004	23.82	23.84	23.33	23.48	1,247,825	-0.29(-1.22%)
Aug 20, 2004	23.60	23.85	23.55	23.77	1,419,558	+0.17(+0.72%)
Aug 19, 2004	24.02	24.07	23.50	23.60	1,654,247	-0.51(-2.10%)
Aug 18, 2004	24.10	24.26	23.52	24.11	2,783,858	+0.02(+0.07%)
Aug 17, 2004	24.01	24.63	23.92	24.10	3,923,901	+0.14(+0.57%)
Aug 16, 2004	22.39	24.57	22.35	23.96	4,283,136	+1.65(+7.40%)
Aug 13, 2004	21.99	22.51	21.97	22.31	4,907,359	+0.48(+2.21%)
Aug 12, 2004	23.56	23.84	21.74	21.82	16,336,963	-3.79(-14.78%)
Aug 11, 2004	25.77	25.99	25.56	25.61	1,745,018	-0.50(-1.91%)
Aug 10, 2004	25.77	26.11	25.63	26.11	1,568,442	+0.35(+1.38%)
Aug 09, 2004	25.13	25.79	25.00	25.75	1,891,171	+0.44(+1.75%)
Aug 06, 2004	25.73	25.73	25.16	25.31	1,464,757	-0.46(-1.78%)
Aug 05, 2004	26.84	26.89	25.77	25.77	1,636,241	-1.02(-3.82%)
Aug 04, 2004	27.26	27.27	26.54	26.79	2,395,690	-0.74(-2.69%)
Aug 03, 2004	28.79	28.80	27.39	27.53	1,958,349	-1.36(-4.71%)
Aug 02, 2004	28.81	28.94	28.43	28.89	742,685	+0.10(+0.36%)
Jul 30, 2004	28.75	28.92	28.59	28.79	790,119	-0.08(-0.28%)
Jul 29, 2004	28.19	28.99	28.18	28.87	1,111,978	+0.73(+2.60%)
Jul 28, 2004	28.37	28.37	27.24	28.14	1,042,441	-0.23(-0.80%)
Jul 27, 2004	27.62	28.43	27.55	28.36	735,358	+0.87(+3.16%)
Jul 26, 2004	27.82	27.87	27.36	27.49	739,580	-0.38(-1.36%)
Jul 23, 2004	27.98	28.11	27.57	27.87	1,063,302	-0.11(-0.40%)
Jul 22, 2004	27.82	28.09	27.01	27.98	1,290,913	+0.17(+0.61%)
Jul 21, 2004	28.44	28.52	27.77	27.82	756,841	-0.61(-2.15%)
Jul 20, 2004	27.94	28.44	27.90	28.43	1,995,725	+0.53(+1.91%)
Jul 19, 2004	28.57	28.59	27.75	27.90	1,383,050	-0.68(-2.37%)
Jul 16, 2004	29.23	29.29	28.51	28.57	863,382	-0.45(-1.55%)
Jul 15, 2004	28.99	29.28	28.83	29.02	1,328,166	+0.29(+1.01%)
Jul 14, 2004	28.59	29.14	28.30	28.73	1,334,747	-0.02(-0.08%)
Jul 13, 2004	28.03	28.81	28.00	28.76	1,006,927	+0.84(+3.00%)
Jul 12, 2004	28.28	28.48	27.74	27.92	1,162,145	-0.36(-1.28%)
Jul 09, 2004	28.07	28.31	27.82	28.28	578,402	+0.22(+0.77%)
Jul 08, 2004	28.81	28.81	28.04	28.07	817,562	-0.77(-2.68%)
Jul 07, 2004	28.43	29.11	28.42	28.84	766,278	+0.42(+1.47%)
Jul 06, 2004	28.77	28.83	28.07	28.42	1,292,031	-0.38(-1.31%)
Jul 02, 2004	29.39	29.43	28.79	28.80	521,655	-0.58(-1.97%)
Jul 01, 2004	29.60	29.65	29.16	29.38	952,787	-0.30(-1.00%)
Jun 30, 2004	29.68	29.84	29.14	29.68	1,031,638	+0.13(+0.44%)
Jun 29, 2004	30.22	30.22	29.25	29.55	1,259,373	-0.67(-2.21%)
Jun 28, 2004	30.65	30.71	30.21	30.22	508,741	-0.30(-0.98%)
Jun 25, 2004	30.22	30.76	30.16	30.51	1,562,606	+0.30(+0.99%)
Jun 24, 2004	30.04	30.45	29.89	30.22	580,141	+0.08(+0.27%)
Jun 23, 2004	29.68	30.14	29.32	30.14	1,200,142	+0.46(+1.55%)
Jun 22, 2004	30.55	30.55	29.68	29.68	1,504,989	-0.88(-2.87%)
Jun 21, 2004	30.36	30.76	30.28	30.55	1,424,028	+0.17(+0.56%)
Jun 18, 2004	29.86	30.47	29.76	30.38	1,569,560	+0.52(+1.75%)
Jun 17, 2004	29.72	29.94	29.61	29.86	863,258	-0.06(-0.22%)
Jun 16, 2004	30.14	30.14	29.49	29.93	1,487,357	-0.21(-0.69%)
Jun 15, 2004	29.88	30.47	29.88	30.14	1,379,574	+0.30(+1.00%)
Jun 14, 2004	29.98	29.98	29.56	29.84	1,650,149	-0.13(-0.43%)
Jun 10, 2004	29.86	30.20	29.80	29.97	1,246,956	+0.10(+0.32%)
Jun 09, 2004	30.00	30.11	29.80	29.87	1,258,504	-0.31(-1.04%)
Jun 08, 2004	29.84	30.36	29.75	30.18	1,572,043	+0.03(+0.11%)
Jun 07, 2004	29.23	30.18	29.18	30.15	1,337,603	+1.04(+3.57%)
Jun 04, 2004	29.27	29.30	28.93	29.11	884,988	+0.19(+0.67%)
Jun 03, 2004	28.93	29.63	28.85	28.92	1,299,481	-0.33(-1.13%)
Jun 02, 2004	28.85	29.25	28.55	29.25	1,676,846	+0.77(+2.69%)
Jun 01, 2004	28.48	28.95	28.21	28.48	1,227,957	+0.00(+0.00%)
May 28, 2004	28.28	28.48	27.94	28.48	2,413,447	+0.28(+1.00%)
May 27, 2004	28.27	28.65	28.20	28.20	1,226,715	+0.27(+0.98%)
May 26, 2004	28.17	28.19	27.90	27.93	1,014,626	-0.22(-0.77%)
May 25, 2004	27.62	28.23	27.45	28.15	1,394,226	+0.38(+1.36%)
May 24, 2004	27.32	27.98	27.18	27.77	1,860,376	+0.76(+2.80%)
May 21, 2004	27.38	27.45	26.96	27.01	1,146,871	-0.29(-1.06%)
May 20, 2004	27.07	27.46	27.06	27.30	1,560,619	+0.35(+1.32%)
May 19, 2004	27.57	27.69	26.95	26.95	2,755,050	-0.43(-1.59%)
May 18, 2004	26.54	27.69	26.53	27.38	3,608,374	+1.22(+4.65%)
May 17, 2004	26.98	26.98	26.08	26.16	3,177,242	-0.81(-2.99%)
May 14, 2004	27.45	28.18	26.94	26.97	3,986,981	-0.48(-1.73%)
May 13, 2004	28.19	28.50	27.24	27.45	4,247,498	-2.27(-7.64%)
May 12, 2004	29.93	29.95	28.87	29.72	1,856,278	-0.20(-0.67%)
May 11, 2004	29.39	30.26	29.33	29.92	1,163,635	+0.83(+2.85%)
May 10, 2004	29.60	29.62	28.75	29.09	1,531,439	-0.62(-2.09%)
May 07, 2004	30.64	31.19	29.68	29.71	2,035,958	-1.14(-3.68%)
May 06, 2004	31.67	31.67	30.68	30.84	1,265,085	-1.07(-3.36%)
May 05, 2004	31.55	32.04	31.41	31.91	793,099	+0.52(+1.67%)
May 04, 2004	31.62	31.71	31.13	31.39	1,217,899	-0.10(-0.31%)
May 03, 2004	31.42	31.76	31.15	31.49	955,519	+0.08(+0.26%)
Apr 30, 2004	31.41	31.77	31.21	31.41	1,043,434	-0.08(-0.26%)
Apr 29, 2004	32.05	32.40	31.27	31.49	620,249	-0.49(-1.54%)
Apr 28, 2004	32.78	32.78	31.96	31.98	1,084,784	-1.01(-3.08%)
Apr 27, 2004	32.79	33.36	32.71	32.99	585,853	+0.20(+0.61%)
Apr 26, 2004	33.28	33.41	32.56	32.79	879,400	-0.48(-1.45%)
Apr 23, 2004	33.50	33.52	33.00	33.28	638,503	-0.16(-0.48%)
Apr 22, 2004	32.73	33.53	32.58	33.44	1,013,384	+0.55(+1.66%)
Apr 21, 2004	32.58	32.90	32.48	32.89	1,765,382	+0.27(+0.81%)
Apr 20, 2004	32.17	33.18	32.13	32.62	1,991,379	+0.77(+2.40%)
Apr 19, 2004	31.54	31.86	31.18	31.86	1,191,574	+0.15(+0.48%)
Apr 16, 2004	31.60	31.80	31.21	31.71	1,408,879	+0.62(+1.99%)
Apr 15, 2004	30.82	31.17	30.68	31.09	1,288,927	+0.47(+1.53%)
Apr 14, 2004	29.92	30.62	29.75	30.62	1,161,276	+0.34(+1.12%)
Apr 13, 2004	31.04	31.23	30.10	30.28	1,807,974	-0.73(-2.36%)
Apr 12, 2004	31.17	31.47	30.79	31.01	705,929	-0.16(-0.52%)
Apr 08, 2004	31.73	31.79	30.85	31.17	1,223,859	-0.30(-0.95%)
Apr 07, 2004	31.42	31.71	31.13	31.47	616,896	-0.22(-0.69%)
Apr 06, 2004	31.41	31.80	31.33	31.69	456,712	+0.02(+0.08%)
Apr 05, 2004	31.41	31.81	31.33	31.67	838,547	+0.23(+0.72%)
Apr 02, 2004	31.55	31.64	31.02	31.44	814,085	+0.54(+1.75%)

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.