Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	46.61	46.64	46.04	46.13	3,399,458	-0.39(-0.85%)
Mar 30, 2005	45.59	46.61	45.55	46.52	3,712,614	+0.95(+2.09%)
Mar 29, 2005	45.93	46.11	45.40	45.57	4,089,946	-0.36(-0.77%)
Mar 28, 2005	45.95	46.39	45.73	45.93	4,116,121	+0.14(+0.30%)
Mar 24, 2005	45.85	46.28	45.79	45.79	3,034,425	-0.04(-0.08%)
Mar 23, 2005	46.30	46.40	45.71	45.83	5,247,014	-0.47(-1.01%)
Mar 22, 2005	46.69	47.08	46.27	46.30	3,893,948	-0.30(-0.65%)
Mar 21, 2005	46.66	46.79	46.09	46.60	4,525,305	-0.01(-0.03%)
Mar 18, 2005	47.13	47.14	45.99	46.61	11,570,679	-0.65(-1.38%)
Mar 17, 2005	47.19	47.93	46.96	47.27	4,161,218	+0.08(+0.16%)
Mar 16, 2005	47.81	47.81	46.97	47.19	5,591,075	-0.62(-1.29%)
Mar 15, 2005	48.71	49.02	47.81	47.81	8,424,299	-0.74(-1.52%)
Mar 14, 2005	48.36	48.55	47.97	48.54	4,586,643	+0.30(+0.63%)
Mar 11, 2005	48.78	48.96	48.07	48.24	3,851,531	-0.57(-1.17%)
Mar 10, 2005	49.15	49.18	48.64	48.81	3,616,113	-0.10(-0.19%)
Mar 09, 2005	49.66	49.66	48.83	48.90	3,726,174	-0.91(-1.83%)
Mar 08, 2005	49.71	49.97	49.50	49.82	2,911,433	+0.11(+0.22%)
Mar 07, 2005	49.50	49.93	49.25	49.71	2,725,684	+0.30(+0.60%)
Mar 04, 2005	49.24	49.63	49.01	49.41	3,051,455	+0.42(+0.85%)
Mar 03, 2005	49.02	49.24	48.55	48.99	3,424,214	+0.22(+0.44%)
Mar 02, 2005	49.02	49.03	48.52	48.78	3,691,484	-0.32(-0.66%)
Mar 01, 2005	49.22	49.44	48.99	49.10	3,288,135	-0.04(-0.09%)
Feb 28, 2005	48.86	49.45	48.59	49.14	3,970,108	+0.19(+0.39%)
Feb 25, 2005	48.83	49.12	48.69	48.95	3,278,989	-0.13(-0.27%)
Feb 24, 2005	48.55	49.12	48.39	49.09	3,650,172	+0.48(+0.98%)
Feb 23, 2005	48.42	48.94	48.42	48.61	3,278,989	+0.27(+0.55%)
Feb 22, 2005	48.85	48.92	48.18	48.34	5,227,619	-0.63(-1.28%)
Feb 18, 2005	49.28	49.34	48.97	48.97	3,105,066	-0.29(-0.58%)
Feb 17, 2005	49.82	49.87	49.07	49.26	6,408,970	-0.76(-1.52%)
Feb 16, 2005	49.00	50.09	48.90	50.02	9,987,870	+1.17(+2.40%)
Feb 15, 2005	47.66	48.86	47.42	48.85	8,185,254	+1.28(+2.69%)
Feb 14, 2005	47.77	47.89	47.55	47.56	2,938,082	-0.13(-0.27%)
Feb 11, 2005	47.42	47.91	47.25	47.69	4,834,361	+0.44(+0.93%)
Feb 10, 2005	47.15	47.56	47.06	47.25	4,076,228	+0.45(+0.96%)
Feb 09, 2005	46.98	47.34	46.80	46.80	4,431,800	-0.18(-0.38%)
Feb 08, 2005	46.45	46.99	46.21	46.98	9,132,763	-0.04(-0.08%)
Feb 07, 2005	46.96	47.35	46.71	47.02	3,456,697	+0.03(+0.05%)
Feb 04, 2005	47.49	47.56	46.93	46.99	5,598,802	-0.46(-0.96%)
Feb 03, 2005	47.72	47.88	47.31	47.45	3,614,694	-0.24(-0.51%)
Feb 02, 2005	47.79	47.87	47.57	47.69	3,522,134	-0.02(-0.04%)
Feb 01, 2005	47.47	47.79	47.26	47.71	5,250,956	+0.35(+0.74%)
Jan 31, 2005	47.06	47.52	47.03	47.36	6,481,977	+0.37(+0.78%)
Jan 28, 2005	46.90	46.99	46.52	46.99	11,278,968	+0.06(+0.12%)
Jan 27, 2005	47.82	47.82	45.66	46.94	24,301,736	-0.95(-1.97%)
Jan 26, 2005	48.26	48.33	47.56	47.88	6,707,619	-0.37(-0.78%)
Jan 25, 2005	48.06	48.45	47.84	48.26	7,244,525	+0.44(+0.92%)
Jan 24, 2005	47.94	48.22	47.45	47.82	8,173,112	+0.26(+0.55%)
Jan 21, 2005	47.72	48.26	47.41	47.56	8,380,306	-0.15(-0.31%)
Jan 20, 2005	47.93	48.20	47.63	47.70	7,003,587	-0.22(-0.46%)
Jan 19, 2005	47.80	48.32	47.66	47.93	7,692,814	+0.17(+0.36%)
Jan 18, 2005	48.16	48.20	47.50	47.75	10,916,931	-0.41(-0.86%)
Jan 14, 2005	48.29	48.61	48.10	48.17	8,576,304	-0.10(-0.20%)
Jan 13, 2005	48.79	49.14	48.07	48.26	14,240,229	-0.68(-1.40%)
Jan 12, 2005	50.34	50.34	48.52	48.95	35,699,752	-3.88(-7.35%)
Jan 11, 2005	53.02	53.08	52.76	52.83	3,149,060	-0.20(-0.38%)
Jan 10, 2005	52.92	53.39	52.83	53.03	3,422,007	+0.08(+0.14%)
Jan 07, 2005	53.30	53.83	52.86	52.95	3,779,471	-0.10(-0.19%)
Jan 06, 2005	53.18	53.58	53.01	53.06	2,796,641	-0.06(-0.11%)
Jan 05, 2005	53.36	53.51	53.06	53.11	3,399,616	-0.11(-0.20%)
Jan 04, 2005	54.08	54.23	52.93	53.22	4,934,174	-0.68(-1.27%)
Jan 03, 2005	54.12	54.44	53.75	53.91	3,440,455	-0.29(-0.54%)
Dec 31, 2004	54.33	54.41	54.08	54.20	1,887,133	-0.04(-0.07%)
Dec 30, 2004	54.44	54.57	54.24	54.24	1,372,145	-0.13(-0.23%)
Dec 29, 2004	54.53	54.56	54.34	54.36	1,606,933	-0.10(-0.17%)
Dec 28, 2004	54.15	54.53	54.13	54.46	2,385,407	+0.37(+0.69%)
Dec 27, 2004	54.98	55.09	54.08	54.08	3,167,193	-0.89(-1.62%)
Dec 23, 2004	55.11	55.23	54.86	54.97	2,749,652	-0.01(-0.02%)
Dec 22, 2004	54.91	55.14	54.77	54.98	2,964,099	+0.14(+0.25%)
Dec 21, 2004	54.54	54.95	54.39	54.84	3,025,122	+0.57(+1.05%)
Dec 20, 2004	54.68	55.00	54.16	54.27	4,151,126	-0.20(-0.37%)
Dec 17, 2004	54.00	54.79	54.00	54.48	6,258,857	+0.00(+0.00%)
Dec 16, 2004	54.41	54.71	54.23	54.48	4,745,586	-0.22(-0.41%)
Dec 15, 2004	54.80	55.01	54.38	54.70	4,400,421	-0.32(-0.59%)
Dec 14, 2004	55.36	55.37	54.76	55.02	3,386,055	-0.37(-0.68%)
Dec 13, 2004	55.33	55.45	55.05	55.40	3,157,101	+0.47(+0.85%)
Dec 10, 2004	56.51	56.51	54.91	54.93	3,891,740	-0.58(-1.05%)
Dec 09, 2004	55.19	55.62	54.97	55.51	4,377,084	+0.32(+0.57%)
Dec 08, 2004	54.79	55.23	54.71	55.19	4,650,662	+0.72(+1.33%)
Dec 07, 2004	54.54	55.00	54.38	54.47	3,686,439	+0.00(+0.00%)
Dec 06, 2004	54.31	54.60	54.22	54.47	3,848,220	+0.16(+0.30%)
Dec 03, 2004	54.28	54.56	53.99	54.31	4,030,027	+0.03(+0.05%)
Dec 02, 2004	53.91	54.51	53.86	54.28	4,499,130	+0.15(+0.28%)
Dec 01, 2004	53.51	54.13	53.27	54.13	5,436,863	+0.76(+1.43%)
Nov 30, 2004	53.28	53.51	53.21	53.37	4,106,345	+0.09(+0.17%)
Nov 29, 2004	53.37	53.71	52.77	53.28	4,669,899	+0.23(+0.44%)
Nov 26, 2004	53.08	53.20	52.80	53.04	852,111	+0.08(+0.16%)
Nov 24, 2004	53.08	53.14	52.86	52.96	3,044,517	-0.18(-0.35%)
Nov 23, 2004	53.21	53.31	52.74	53.15	3,748,408	-0.06(-0.12%)
Nov 22, 2004	52.69	53.29	52.64	53.21	2,601,274	+0.52(+0.99%)
Nov 19, 2004	53.02	53.13	52.19	52.69	3,540,583	-0.31(-0.59%)
Nov 18, 2004	53.02	53.13	52.64	53.00	2,390,296	+0.14(+0.26%)
Nov 17, 2004	52.57	53.21	52.57	52.86	2,746,971	+0.38(+0.73%)
Nov 16, 2004	53.11	53.11	52.34	52.48	3,593,722	-0.63(-1.18%)
Nov 15, 2004	53.62	53.63	52.95	53.11	3,293,338	-0.51(-0.96%)
Nov 12, 2004	53.21	53.68	52.97	53.62	4,344,602	+0.43(+0.81%)
Nov 11, 2004	52.62	53.30	52.56	53.19	3,763,703	+0.76(+1.45%)
Nov 10, 2004	52.50	52.61	51.95	52.43	4,372,827	+0.27(+0.52%)
Nov 09, 2004	52.57	52.57	51.79	52.16	2,793,488	-0.04(-0.07%)
Nov 08, 2004	51.97	52.22	51.83	52.19	4,159,641	+0.34(+0.66%)
Nov 05, 2004	51.97	51.97	51.45	51.85	3,746,042	+0.13(+0.26%)
Nov 04, 2004	50.67	51.83	50.58	51.72	5,597,856	+1.11(+2.19%)
Nov 03, 2004	50.71	50.74	50.35	50.61	4,439,999	+0.50(+1.00%)
Nov 02, 2004	49.63	50.51	49.53	50.11	5,795,431	+0.20(+0.39%)
Nov 01, 2004	50.20	50.26	49.79	49.91	3,067,696	-0.30(-0.61%)
Oct 29, 2004	50.09	50.29	49.96	50.22	4,138,827	+0.16(+0.32%)
Oct 28, 2004	50.01	50.15	49.62	50.06	2,722,531	-0.01(-0.03%)
Oct 27, 2004	49.52	50.15	49.28	50.07	4,323,473	+0.34(+0.69%)
Oct 26, 2004	49.15	49.73	48.74	49.73	3,907,981	+0.77(+1.57%)
Oct 25, 2004	48.45	49.05	48.29	48.96	3,222,697	+0.45(+0.93%)
Oct 22, 2004	49.50	49.64	48.32	48.51	3,751,561	-0.99(-2.00%)
Oct 21, 2004	48.77	49.78	48.67	49.50	5,673,385	+0.16(+0.32%)
Oct 20, 2004	49.18	49.57	48.86	49.34	3,849,008	+0.06(+0.12%)
Oct 19, 2004	49.76	49.85	49.05	49.28	3,311,472	-0.47(-0.94%)
Oct 18, 2004	49.09	49.83	49.09	49.75	4,114,387	+0.45(+0.91%)
Oct 15, 2004	48.58	49.34	48.49	49.30	4,895,542	+0.98(+2.02%)
Oct 14, 2004	48.29	48.72	48.29	48.33	3,087,721	-0.13(-0.26%)
Oct 13, 2004	48.72	49.05	48.26	48.45	5,466,349	-0.18(-0.38%)
Oct 12, 2004	48.20	48.78	48.05	48.64	4,601,781	+0.25(+0.51%)
Oct 11, 2004	48.49	48.52	48.19	48.39	1,783,694	+0.17(+0.36%)
Oct 08, 2004	48.47	48.61	48.05	48.22	2,401,176	-0.25(-0.52%)
Oct 07, 2004	48.82	48.82	48.38	48.47	2,752,333	-0.48(-0.97%)
Oct 06, 2004	48.96	49.21	48.62	48.95	3,508,416	+0.13(+0.27%)
Oct 05, 2004	49.00	49.00	48.62	48.81	2,848,203	-0.19(-0.39%)
Oct 04, 2004	48.80	49.21	48.77	49.00	5,719,901	+0.32(+0.66%)
Oct 01, 2004	48.19	48.76	48.08	48.68	5,113,300	+0.53(+1.11%)
Sep 30, 2004	47.93	48.20	47.67	48.15	4,450,879	+0.23(+0.48%)
Sep 29, 2004	47.72	48.19	47.61	47.92	7,196,905	+0.65(+1.38%)
Sep 28, 2004	47.22	47.30	46.92	47.27	2,484,274	+0.26(+0.55%)
Sep 27, 2004	46.68	47.15	46.55	47.01	3,202,356	+0.33(+0.71%)
Sep 24, 2004	46.23	46.77	46.22	46.68	2,644,478	+0.49(+1.06%)
Sep 23, 2004	46.54	46.56	46.05	46.19	3,770,010	-0.36(-0.76%)
Sep 22, 2004	47.22	47.22	46.45	46.54	5,113,300	-1.04(-2.19%)
Sep 21, 2004	47.60	47.74	47.43	47.58	2,759,744	-0.02(-0.04%)
Sep 20, 2004	47.59	47.75	47.44	47.60	3,224,589	+0.01(+0.03%)
Sep 17, 2004	47.22	47.61	47.18	47.59	6,019,654	+0.65(+1.38%)
Sep 16, 2004	46.83	47.09	46.78	46.94	1,957,617	+0.11(+0.23%)
Sep 15, 2004	46.93	46.97	46.68	46.83	2,832,277	-0.10(-0.20%)
Sep 14, 2004	46.60	46.99	46.52	46.93	2,412,686	+0.29(+0.61%)
Sep 13, 2004	46.67	46.80	46.50	46.64	2,392,818	-0.14(-0.30%)
Sep 10, 2004	46.40	46.86	46.18	46.78	3,345,846	+0.35(+0.75%)
Sep 09, 2004	46.87	46.88	46.38	46.44	2,618,619	-0.32(-0.68%)
Sep 08, 2004	46.87	46.89	46.67	46.75	3,252,183	+0.03(+0.07%)
Sep 07, 2004	46.60	46.92	46.51	46.72	3,456,539	+0.40(+0.86%)
Sep 03, 2004	46.54	46.57	46.21	46.32	1,848,659	-0.16(-0.34%)
Sep 02, 2004	46.23	46.59	46.11	46.48	2,440,754	+0.27(+0.58%)
Sep 01, 2004	46.25	46.54	45.86	46.21	2,359,075	-0.11(-0.25%)
Aug 31, 2004	46.16	46.35	46.00	46.33	2,067,994	+0.29(+0.62%)
Aug 30, 2004	45.85	46.24	45.83	46.04	1,547,172	-0.11(-0.23%)
Aug 27, 2004	46.16	46.37	46.05	46.15	2,303,571	-0.01(-0.01%)
Aug 26, 2004	46.04	46.40	46.00	46.16	2,762,109	+0.05(+0.11%)
Aug 25, 2004	45.78	46.18	45.57	46.11	3,734,059	+0.33(+0.72%)
Aug 24, 2004	45.62	45.79	45.41	45.78	3,560,451	+0.41(+0.89%)
Aug 23, 2004	45.52	45.79	45.29	45.37	3,220,016	+0.15(+0.32%)
Aug 20, 2004	44.87	45.38	44.71	45.22	2,801,687	+0.36(+0.79%)
Aug 19, 2004	44.95	45.03	44.44	44.87	2,766,366	-0.32(-0.70%)
Aug 18, 2004	44.70	45.24	44.60	45.19	2,522,906	+0.48(+1.06%)
Aug 17, 2004	44.82	44.96	44.55	44.71	2,257,055	-0.08(-0.18%)
Aug 16, 2004	43.91	44.79	43.91	44.79	2,876,428	+0.88(+1.99%)
Aug 13, 2004	44.17	44.54	43.85	43.92	3,919,334	-0.29(-0.66%)
Aug 12, 2004	44.65	44.67	44.08	44.21	3,819,837	-0.44(-0.99%)
Aug 11, 2004	44.86	45.00	44.58	44.65	4,501,180	-0.47(-1.04%)
Aug 10, 2004	44.84	45.17	44.66	45.12	1,859,539	+0.41(+0.91%)
Aug 09, 2004	44.56	44.87	44.56	44.72	3,077,472	+0.16(+0.36%)
Aug 06, 2004	44.77	44.86	44.50	44.56	4,234,698	-0.55(-1.22%)
Aug 05, 2004	46.05	46.13	45.11	45.11	3,229,320	-1.07(-2.31%)
Aug 04, 2004	45.87	46.22	45.69	46.18	2,471,029	+0.10(+0.21%)
Aug 03, 2004	45.89	46.09	45.74	46.08	2,745,079	+0.08(+0.17%)
Aug 02, 2004	45.64	46.04	45.37	46.00	2,279,130	+0.37(+0.81%)
Jul 30, 2004	45.59	45.64	45.34	45.64	2,588,659	-0.11(-0.24%)
Jul 29, 2004	45.57	46.00	45.36	45.74	3,694,165	+0.65(+1.45%)
Jul 28, 2004	45.03	45.33	44.72	45.09	3,319,198	+0.06(+0.13%)
Jul 27, 2004	45.26	45.40	45.03	45.03	2,940,605	-0.18(-0.41%)
Jul 26, 2004	45.31	45.50	45.09	45.22	3,453,543	-0.07(-0.15%)
Jul 23, 2004	45.82	46.25	45.18	45.29	4,747,321	-0.77(-1.68%)
Jul 22, 2004	45.66	46.26	45.41	46.06	5,806,311	-0.27(-0.59%)
Jul 21, 2004	47.22	47.25	46.30	46.33	3,213,867	-0.66(-1.40%)
Jul 20, 2004	46.73	47.06	46.73	46.99	2,626,187	+0.39(+0.83%)
Jul 19, 2004	46.90	46.90	46.59	46.61	2,223,153	-0.19(-0.41%)
Jul 16, 2004	47.46	47.46	46.63	46.80	3,262,590	-0.16(-0.35%)
Jul 15, 2004	46.57	47.41	46.46	46.96	3,921,069	+0.53(+1.13%)
Jul 14, 2004	46.22	46.83	46.12	46.44	2,698,563	-0.01(-0.03%)
Jul 13, 2004	46.28	46.59	46.18	46.45	3,025,595	+0.17(+0.37%)
Jul 12, 2004	46.26	46.35	45.98	46.28	2,559,173	-0.06(-0.12%)
Jul 09, 2004	46.37	46.37	46.00	46.33	3,075,738	+0.23(+0.50%)
Jul 08, 2004	46.72	46.83	46.10	46.11	3,978,307	-0.60(-1.28%)
Jul 07, 2004	46.66	47.01	46.63	46.70	2,995,478	-0.08(-0.16%)
Jul 06, 2004	47.02	47.02	46.57	46.78	2,969,303	-0.32(-0.69%)
Jul 02, 2004	47.20	47.25	46.80	47.10	2,674,438	-0.32(-0.68%)
Jul 01, 2004	47.61	47.75	46.98	47.42	3,396,147	-0.25(-0.52%)
Jun 30, 2004	47.56	47.72	47.09	47.67	3,629,200	+0.13(+0.27%)
Jun 29, 2004	47.58	47.73	47.50	47.55	3,016,292	+0.03(+0.07%)
Jun 28, 2004	47.48	47.72	47.42	47.51	4,712,000	+0.10(+0.20%)
Jun 25, 2004	47.24	47.53	47.09	47.42	4,749,686	+0.25(+0.54%)
Jun 24, 2004	47.14	47.31	47.11	47.16	2,734,042	-0.13(-0.28%)
Jun 23, 2004	47.18	47.40	47.03	47.30	3,937,310	+0.30(+0.63%)
Jun 22, 2004	46.68	47.00	46.51	47.00	3,179,808	+0.30(+0.64%)
Jun 21, 2004	46.56	46.78	46.31	46.70	2,514,549	+0.14(+0.30%)
Jun 18, 2004	45.99	46.61	45.99	46.56	3,064,069	+0.34(+0.73%)
Jun 17, 2004	46.38	46.38	45.95	46.23	2,500,042	-0.16(-0.34%)
Jun 16, 2004	46.44	46.48	46.08	46.38	2,466,456	+0.00(+0.00%)
Jun 15, 2004	46.33	46.61	46.19	46.38	3,487,287	+0.17(+0.37%)
Jun 14, 2004	46.06	46.43	46.05	46.21	2,413,475	-0.20(-0.44%)
Jun 10, 2004	46.17	46.56	46.17	46.42	2,620,826	+0.29(+0.62%)
Jun 09, 2004	46.35	46.45	46.12	46.13	2,307,513	-0.26(-0.56%)
Jun 08, 2004	45.99	46.39	45.94	46.39	2,828,020	+0.25(+0.55%)
Jun 07, 2004	45.66	46.14	45.60	46.14	3,071,480	+0.64(+1.41%)
Jun 04, 2004	45.52	45.66	45.30	45.50	2,646,844	-0.01(-0.03%)
Jun 03, 2004	45.62	45.62	45.37	45.51	2,837,954	-0.13(-0.29%)
Jun 02, 2004	45.52	45.66	45.48	45.64	2,718,746	+0.28(+0.62%)
Jun 01, 2004	45.42	45.47	45.10	45.36	3,103,174	-0.12(-0.26%)
May 28, 2004	45.40	45.59	45.14	45.48	2,081,397	+0.13(+0.29%)
May 27, 2004	45.03	45.57	45.00	45.35	3,400,877	+0.34(+0.76%)
May 26, 2004	44.74	45.01	44.53	45.01	2,626,503	+0.14(+0.31%)
May 25, 2004	44.08	44.95	43.94	44.87	3,834,344	+0.79(+1.80%)
May 24, 2004	44.06	44.18	43.90	44.08	2,880,212	+0.24(+0.55%)
May 21, 2004	43.92	44.08	43.64	43.84	2,492,473	+0.10(+0.23%)
May 20, 2004	43.85	43.87	43.51	43.73	3,595,772	-0.11(-0.26%)
May 19, 2004	44.20	44.32	43.77	43.85	3,718,290	-0.20(-0.45%)
May 18, 2004	44.11	44.27	43.93	44.04	2,595,912	+0.06(+0.13%)
May 17, 2004	43.66	44.11	43.47	43.99	2,745,868	-0.01(-0.01%)
May 14, 2004	43.79	44.18	43.70	43.99	2,237,817	+0.06(+0.14%)
May 13, 2004	43.93	44.11	43.68	43.93	2,884,154	-0.34(-0.77%)
May 12, 2004	43.99	44.29	43.51	44.27	3,334,336	-0.03(-0.06%)
May 11, 2004	43.99	44.30	43.73	44.30	2,664,662	+0.36(+0.82%)
May 10, 2004	44.20	44.20	43.69	43.94	3,922,330	-0.26(-0.59%)
May 07, 2004	44.41	44.67	43.98	44.20	3,656,479	-0.42(-0.94%)
May 06, 2004	44.49	44.74	44.20	44.62	2,870,278	-0.06(-0.14%)
May 05, 2004	44.81	44.81	44.46	44.68	2,781,819	+0.13(+0.30%)
May 04, 2004	44.79	44.86	44.29	44.55	3,325,821	-0.29(-0.65%)
May 03, 2004	44.52	44.84	44.46	44.84	2,925,625	+0.35(+0.78%)
Apr 30, 2004	44.71	44.94	44.41	44.49	3,313,049	-0.13(-0.28%)
Apr 29, 2004	45.01	45.27	44.52	44.62	3,471,834	-0.32(-0.72%)
Apr 28, 2004	45.39	45.39	44.94	44.94	3,682,497	-0.44(-0.98%)
Apr 27, 2004	45.50	45.63	45.29	45.38	3,460,954	+0.01(+0.03%)
Apr 26, 2004	45.61	45.66	45.17	45.37	3,544,998	-0.16(-0.36%)
Apr 23, 2004	45.73	45.79	45.27	45.53	3,010,142	-0.09(-0.19%)
Apr 22, 2004	45.22	45.66	44.82	45.62	4,803,298	+0.47(+1.04%)
Apr 21, 2004	44.66	45.25	44.43	45.15	3,518,508	+0.49(+1.11%)
Apr 20, 2004	45.15	45.19	44.62	44.66	2,640,694	-0.42(-0.93%)
Apr 19, 2004	45.27	45.36	45.00	45.08	2,834,012	-0.34(-0.75%)
Apr 16, 2004	45.41	45.48	45.16	45.42	2,660,089	+0.18(+0.41%)
Apr 15, 2004	44.99	45.28	44.90	45.24	4,399,160	+0.31(+0.69%)
Apr 14, 2004	44.48	45.03	44.42	44.93	4,034,127	+0.44(+1.00%)
Apr 13, 2004	44.79	44.82	44.41	44.48	2,926,571	-0.18(-0.41%)
Apr 12, 2004	44.71	44.86	44.60	44.67	2,057,114	-0.03(-0.06%)
Apr 08, 2004	44.85	44.87	44.39	44.69	3,102,859	+0.10(+0.21%)
Apr 07, 2004	44.84	44.90	44.46	44.60	2,996,897	-0.23(-0.52%)
Apr 06, 2004	44.60	44.86	44.55	44.83	3,475,776	+0.25(+0.55%)
Apr 05, 2004	44.69	44.69	44.39	44.58	2,556,492	-0.11(-0.24%)
Apr 02, 2004	44.96	44.96	44.42	44.69	3,337,489	+0.27(+0.61%)

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.