Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	56.46	57.17	54.98	55.79	4,191,110	-0.68(-1.20%)
Feb 25, 2005	53.41	56.74	53.24	56.47	6,887,639	+3.05(+5.71%)
Feb 24, 2005	51.64	53.83	51.41	53.42	6,703,764	+1.72(+3.32%)
Feb 23, 2005	50.90	51.78	50.78	51.70	2,828,762	+1.34(+2.66%)
Feb 22, 2005	51.35	53.01	50.16	50.36	6,077,361	-0.99(-1.93%)
Feb 18, 2005	50.00	51.58	49.97	51.35	3,861,589	+2.00(+4.06%)
Feb 17, 2005	50.86	50.86	49.35	49.35	4,790,798	-1.24(-2.46%)
Feb 16, 2005	47.59	50.99	47.45	50.59	8,985,374	+3.45(+7.33%)
Feb 15, 2005	47.59	48.08	46.92	47.14	3,163,424	-0.44(-0.92%)
Feb 14, 2005	47.34	47.99	47.33	47.58	2,606,882	+0.33(+0.70%)
Feb 11, 2005	47.35	47.63	46.43	47.25	3,103,847	+0.47(+1.01%)
Feb 10, 2005	46.39	47.02	45.73	46.77	4,067,484	+0.78(+1.69%)
Feb 09, 2005	47.85	47.85	45.85	45.99	3,809,500	-1.86(-3.89%)
Feb 08, 2005	47.64	47.99	47.28	47.85	2,206,159	-0.01(-0.02%)
Feb 07, 2005	47.19	48.94	47.19	47.86	5,107,241	+0.89(+1.90%)
Feb 04, 2005	47.59	48.27	45.67	46.97	5,639,639	-0.57(-1.20%)
Feb 03, 2005	46.57	48.14	46.30	47.54	4,657,782	+0.07(+0.15%)
Feb 02, 2005	46.52	47.59	46.40	47.47	3,891,769	+1.11(+2.39%)
Feb 01, 2005	46.52	46.57	45.77	46.36	3,853,205	+0.02(+0.04%)
Jan 31, 2005	45.60	46.98	44.54	46.34	5,733,309	+0.74(+1.63%)
Jan 28, 2005	45.68	46.01	45.19	45.60	2,607,777	-0.02(-0.04%)
Jan 27, 2005	45.27	45.70	44.10	45.62	4,758,941	+0.85(+1.90%)
Jan 26, 2005	45.78	46.72	44.11	44.77	7,528,126	-1.00(-2.19%)
Jan 25, 2005	46.25	48.22	45.45	45.77	11,881,985	+0.71(+1.57%)
Jan 24, 2005	45.21	46.16	44.78	45.06	2,940,539	+0.04(+0.10%)
Jan 21, 2005	45.01	46.11	44.90	45.02	3,467,348	+0.12(+0.26%)
Jan 20, 2005	43.76	45.31	43.76	44.90	4,140,251	+0.07(+0.16%)
Jan 19, 2005	44.99	45.39	44.49	44.83	2,104,106	-0.16(-0.36%)
Jan 18, 2005	44.64	45.57	44.24	44.99	3,091,216	-0.14(-0.32%)
Jan 14, 2005	44.44	45.13	43.62	45.13	5,157,318	+2.21(+5.15%)
Jan 13, 2005	42.47	43.52	42.09	42.92	3,355,570	+0.46(+1.07%)
Jan 12, 2005	41.87	42.55	40.44	42.47	5,415,301	+1.01(+2.44%)
Jan 11, 2005	43.66	43.66	41.20	41.46	7,058,659	-2.37(-5.41%)
Jan 10, 2005	43.93	44.46	43.61	43.83	2,847,987	+0.16(+0.37%)
Jan 07, 2005	43.91	44.53	43.15	43.67	2,457,436	+0.28(+0.64%)
Jan 06, 2005	43.69	43.94	42.65	43.39	4,364,589	-0.30(-0.70%)
Jan 05, 2005	43.65	44.22	42.63	43.69	5,015,024	+0.08(+0.18%)
Jan 04, 2005	43.70	44.50	43.21	43.61	4,592,057	-0.48(-1.10%)
Jan 03, 2005	45.84	45.90	43.75	44.10	4,298,976	-1.75(-3.82%)
Dec 31, 2004	44.77	46.30	44.53	45.85	3,262,907	+1.08(+2.42%)
Dec 30, 2004	46.52	47.15	44.55	44.77	7,212,912	-2.59(-5.48%)
Dec 29, 2004	47.68	47.76	47.19	47.36	1,540,634	-0.44(-0.92%)
Dec 28, 2004	47.10	47.83	46.97	47.80	1,904,582	+0.74(+1.58%)
Dec 27, 2004	47.28	47.99	46.99	47.06	1,381,015	-0.22(-0.47%)
Dec 23, 2004	47.56	48.08	47.15	47.28	1,679,126	-0.27(-0.56%)
Dec 22, 2004	48.09	48.13	47.36	47.55	4,404,047	-0.22(-0.47%)
Dec 21, 2004	46.97	48.36	46.32	47.77	4,010,812	+1.27(+2.73%)
Dec 20, 2004	47.06	47.53	46.22	46.50	3,505,129	-0.38(-0.80%)
Dec 17, 2004	46.02	46.92	45.89	46.88	3,053,211	+0.87(+1.89%)
Dec 16, 2004	46.08	46.92	45.62	46.01	4,074,861	-0.06(-0.14%)
Dec 15, 2004	44.24	46.23	43.85	46.07	4,726,638	+1.96(+4.44%)
Dec 14, 2004	44.74	45.17	43.90	44.11	2,904,994	-0.81(-1.81%)
Dec 13, 2004	43.84	45.18	43.63	44.93	4,031,379	+2.14(+5.00%)
Dec 10, 2004	42.52	43.60	42.27	42.79	3,514,966	+0.28(+0.65%)
Dec 09, 2004	42.12	42.65	41.64	42.51	4,906,712	+0.36(+0.85%)
Dec 08, 2004	42.64	42.64	41.29	42.16	5,329,232	-0.59(-1.38%)
Dec 07, 2004	44.82	44.82	42.58	42.75	5,358,965	-2.21(-4.92%)
Dec 06, 2004	44.92	45.59	44.53	44.96	5,635,950	-0.70(-1.53%)
Dec 03, 2004	44.42	45.81	44.24	45.65	4,691,092	+0.97(+2.16%)
Dec 02, 2004	45.23	45.81	43.02	44.69	9,757,311	-2.03(-4.35%)
Dec 01, 2004	46.84	46.97	46.31	46.72	3,747,464	-0.13(-0.27%)
Nov 30, 2004	46.19	47.10	46.07	46.84	4,689,416	+0.59(+1.28%)
Nov 29, 2004	46.21	46.48	45.04	46.25	6,673,137	+0.40(+0.88%)
Nov 26, 2004	43.57	46.03	43.56	45.85	4,093,751	+2.95(+6.88%)
Nov 24, 2004	43.02	43.36	42.59	42.90	3,097,364	-0.13(-0.29%)
Nov 23, 2004	44.70	44.70	42.23	43.02	5,640,757	-0.81(-1.86%)
Nov 22, 2004	41.90	43.84	41.70	43.84	5,833,015	+1.83(+4.37%)
Nov 19, 2004	41.24	42.12	41.22	42.00	6,224,461	+0.76(+1.84%)
Nov 18, 2004	41.74	41.74	40.88	41.24	4,173,002	-0.25(-0.60%)
Nov 17, 2004	42.51	42.51	41.20	41.49	4,665,942	+0.93(+2.29%)
Nov 16, 2004	40.70	40.95	40.35	40.56	2,397,299	-0.44(-1.07%)
Nov 15, 2004	41.06	41.54	40.73	41.00	4,262,312	+0.21(+0.53%)
Nov 12, 2004	39.45	40.88	39.20	40.79	3,635,015	+1.78(+4.56%)
Nov 11, 2004	39.01	39.16	38.20	39.01	3,946,428	-0.01(-0.02%)
Nov 10, 2004	39.59	40.40	38.67	39.01	4,955,782	-0.36(-0.91%)
Nov 09, 2004	38.68	39.65	38.25	39.37	4,697,240	+0.93(+2.42%)
Nov 08, 2004	38.02	39.02	37.35	38.44	9,902,064	+2.29(+6.33%)
Nov 05, 2004	36.61	37.04	35.65	36.15	2,538,027	-0.46(-1.25%)
Nov 04, 2004	35.63	36.75	35.51	36.61	4,551,705	+1.15(+3.25%)
Nov 03, 2004	35.79	36.05	35.11	35.45	5,639,974	+0.95(+2.75%)
Nov 02, 2004	34.48	35.15	34.02	34.51	4,936,221	+1.06(+3.16%)
Nov 01, 2004	32.99	33.45	32.74	33.45	2,342,751	+0.60(+1.82%)
Oct 29, 2004	32.43	33.07	32.43	32.85	2,868,331	+0.53(+1.63%)
Oct 28, 2004	32.04	33.16	31.80	32.32	6,391,345	-0.94(-2.82%)
Oct 27, 2004	33.39	33.45	32.66	33.26	6,542,469	-0.24(-0.72%)
Oct 26, 2004	33.01	33.55	31.64	33.50	6,138,392	+1.43(+4.46%)
Oct 25, 2004	32.17	32.56	31.44	32.07	7,673,660	+2.00(+6.66%)
Oct 22, 2004	31.22	31.22	30.02	30.07	2,647,570	-0.45(-1.47%)
Oct 21, 2004	29.82	30.71	28.74	30.52	4,499,170	+0.70(+2.34%)
Oct 20, 2004	29.25	30.79	29.25	29.82	5,059,177	+0.40(+1.37%)
Oct 19, 2004	31.36	31.45	28.93	29.42	6,999,640	-1.66(-5.33%)
Oct 18, 2004	30.87	31.54	30.86	31.07	3,731,144	-0.89(-2.77%)
Oct 15, 2004	31.86	32.39	31.69	31.96	3,693,475	+0.10(+0.31%)
Oct 14, 2004	31.88	32.11	31.52	31.86	4,574,061	-0.06(-0.20%)
Oct 13, 2004	33.24	33.24	31.31	31.92	7,674,331	-1.59(-4.75%)
Oct 12, 2004	34.35	34.35	33.38	33.51	4,754,917	-1.15(-3.30%)
Oct 11, 2004	35.19	35.62	34.56	34.66	2,715,754	-0.22(-0.64%)
Oct 08, 2004	35.81	37.13	34.53	34.88	4,976,796	-1.45(-3.99%)
Oct 07, 2004	37.31	37.35	36.19	36.33	3,801,564	-0.98(-2.61%)
Oct 06, 2004	36.32	37.44	36.05	37.31	4,382,697	+1.08(+2.99%)
Oct 05, 2004	36.05	36.94	35.87	36.22	4,017,072	-0.23(-0.64%)
Oct 04, 2004	34.32	36.75	34.32	36.46	6,953,029	+2.14(+6.23%)
Oct 01, 2004	35.25	35.45	33.50	34.32	2,652,488	+0.66(+1.97%)
Sep 30, 2004	32.94	34.01	32.81	33.66	6,359,488	+0.72(+2.17%)
Sep 29, 2004	33.81	33.91	32.90	32.94	4,630,956	-0.83(-2.46%)
Sep 28, 2004	31.94	33.77	31.94	33.77	5,527,638	+1.94(+6.10%)
Sep 27, 2004	31.60	32.00	31.28	31.83	2,426,026	+0.23(+0.74%)
Sep 24, 2004	31.40	31.81	31.37	31.60	1,885,356	+0.28(+0.89%)
Sep 23, 2004	31.93	32.01	31.07	31.32	3,317,007	-0.55(-1.71%)
Sep 22, 2004	32.21	32.35	31.72	31.87	3,872,096	-0.41(-1.27%)
Sep 21, 2004	32.65	33.00	32.23	32.28	4,957,347	-1.53(-4.52%)
Sep 20, 2004	33.93	34.51	33.75	33.81	1,821,308	-0.19(-0.55%)
Sep 17, 2004	34.04	34.50	33.96	34.00	2,262,607	+0.18(+0.53%)
Sep 16, 2004	34.08	34.54	33.76	33.82	1,714,336	-0.25(-0.74%)
Sep 15, 2004	34.28	34.69	34.00	34.07	1,795,264	-0.21(-0.63%)
Sep 14, 2004	34.77	34.89	34.05	34.28	2,853,353	-0.60(-1.72%)
Sep 13, 2004	34.94	35.44	34.63	34.88	3,378,261	+0.28(+0.80%)
Sep 10, 2004	35.74	35.74	34.35	34.60	4,996,693	-1.15(-3.20%)
Sep 09, 2004	34.87	35.77	34.71	35.75	6,015,995	+1.75(+5.16%)
Sep 08, 2004	34.25	34.77	33.84	34.00	2,395,958	-0.46(-1.32%)
Sep 07, 2004	34.00	34.79	33.83	34.45	2,464,366	+0.36(+1.05%)
Sep 03, 2004	34.23	34.56	33.77	34.09	1,696,005	-0.13(-0.37%)
Sep 02, 2004	32.86	34.34	32.37	34.22	3,652,676	+1.49(+4.54%)
Sep 01, 2004	33.07	33.32	32.48	32.73	3,080,150	-0.29(-0.87%)
Aug 31, 2004	32.21	33.06	32.16	33.02	2,242,263	+0.91(+2.84%)
Aug 30, 2004	32.16	32.86	31.88	32.11	2,037,486	-0.38(-1.18%)
Aug 27, 2004	31.78	32.87	31.63	32.49	1,793,587	+0.93(+2.95%)
Aug 26, 2004	32.07	32.20	31.34	31.56	2,827,532	-0.50(-1.56%)
Aug 25, 2004	31.85	32.18	30.95	32.06	3,051,088	+0.21(+0.67%)
Aug 24, 2004	32.54	32.80	31.62	31.85	3,236,974	-0.36(-1.11%)
Aug 23, 2004	33.82	34.04	32.09	32.21	3,534,080	-1.43(-4.26%)
Aug 20, 2004	33.10	33.77	32.72	33.64	2,566,642	+0.54(+1.62%)
Aug 19, 2004	33.12	33.58	32.67	33.10	2,377,179	-0.07(-0.22%)
Aug 18, 2004	32.91	33.28	32.22	33.17	3,290,069	+0.08(+0.24%)
Aug 17, 2004	33.38	33.79	32.82	33.09	2,658,859	-0.20(-0.59%)
Aug 16, 2004	31.94	33.36	31.89	33.29	3,113,795	+1.50(+4.73%)
Aug 13, 2004	31.71	32.38	31.54	31.79	2,111,707	+0.27(+0.85%)
Aug 12, 2004	32.60	32.60	31.36	31.52	1,925,932	-1.25(-3.82%)
Aug 11, 2004	32.97	32.97	31.74	32.77	3,197,852	-0.20(-0.60%)
Aug 10, 2004	31.69	33.03	31.62	32.97	3,503,005	+1.69(+5.41%)
Aug 09, 2004	30.69	31.80	30.64	31.28	2,342,416	+0.77(+2.52%)
Aug 06, 2004	31.86	32.03	29.97	30.51	4,745,081	-1.67(-5.20%)
Aug 05, 2004	33.52	33.95	32.12	32.18	2,721,119	-1.39(-4.13%)
Aug 04, 2004	33.15	33.75	32.80	33.57	2,153,064	+0.20(+0.59%)
Aug 03, 2004	33.96	34.03	33.32	33.37	1,975,896	-0.73(-2.15%)
Aug 02, 2004	34.00	34.17	33.43	34.10	1,839,975	-0.02(-0.05%)
Jul 30, 2004	33.73	34.29	33.73	34.12	2,948,140	+0.31(+0.93%)
Jul 29, 2004	32.94	33.88	32.75	33.81	3,286,045	+1.03(+3.14%)
Jul 28, 2004	32.34	33.00	31.45	32.78	5,501,146	+2.30(+7.54%)
Jul 27, 2004	30.02	30.94	29.48	30.48	5,539,486	+0.13(+0.44%)
Jul 26, 2004	30.55	30.87	29.88	30.35	3,181,868	+0.04(+0.12%)
Jul 23, 2004	30.28	30.65	29.75	30.31	2,864,642	-0.57(-1.85%)
Jul 22, 2004	31.19	31.30	29.79	30.88	4,904,476	-0.30(-0.98%)
Jul 21, 2004	32.92	33.09	31.09	31.19	3,610,983	-1.76(-5.35%)
Jul 20, 2004	33.29	33.33	32.58	32.95	2,512,318	-0.34(-1.02%)
Jul 19, 2004	33.24	33.77	32.56	33.29	2,446,369	+0.19(+0.57%)
Jul 16, 2004	33.60	33.84	33.01	33.10	3,210,259	-0.36(-1.07%)
Jul 15, 2004	32.86	33.65	32.43	33.46	4,363,583	+0.60(+1.82%)
Jul 14, 2004	31.74	32.98	31.58	32.86	5,361,089	+1.38(+4.38%)
Jul 13, 2004	31.27	31.71	31.08	31.48	2,635,050	+0.21(+0.69%)
Jul 12, 2004	30.78	31.38	30.15	31.27	2,782,597	+0.51(+1.66%)
Jul 09, 2004	30.24	30.88	30.01	30.76	2,349,682	+0.72(+2.41%)
Jul 08, 2004	31.07	31.07	30.03	30.03	2,418,984	-1.04(-3.34%)
Jul 07, 2004	29.97	31.22	29.97	31.07	2,432,062	+0.98(+3.27%)
Jul 06, 2004	30.14	30.61	29.72	30.09	2,440,892	-0.08(-0.27%)
Jul 02, 2004	30.91	30.91	30.10	30.17	2,550,211	-0.72(-2.32%)
Jul 01, 2004	31.54	31.54	30.78	30.88	3,198,075	-0.54(-1.71%)
Jun 30, 2004	31.31	31.76	30.96	31.42	2,817,248	+0.11(+0.34%)
Jun 29, 2004	29.93	31.44	29.55	31.31	3,972,249	+1.39(+4.63%)
Jun 28, 2004	31.06	31.31	29.93	29.93	3,721,196	-0.72(-2.34%)
Jun 25, 2004	30.28	30.94	30.26	30.64	1,963,824	+0.26(+0.85%)
Jun 24, 2004	30.90	31.09	30.27	30.38	2,931,485	-0.52(-1.68%)
Jun 23, 2004	29.69	31.21	29.64	30.90	4,211,901	+1.21(+4.07%)
Jun 22, 2004	28.91	29.75	28.64	29.69	3,359,930	+0.78(+2.69%)
Jun 21, 2004	28.53	29.23	28.52	28.91	4,119,348	+0.39(+1.38%)
Jun 18, 2004	27.38	28.61	27.22	28.52	4,068,266	+1.15(+4.18%)
Jun 17, 2004	27.27	27.73	26.88	27.38	1,761,395	+0.11(+0.39%)
Jun 16, 2004	26.90	27.47	26.66	27.27	2,242,598	+0.13(+0.46%)
Jun 15, 2004	26.39	27.15	26.19	27.14	3,394,134	+1.29(+4.98%)
Jun 14, 2004	26.46	26.46	25.51	25.85	2,481,468	-0.71(-2.66%)
Jun 10, 2004	26.44	26.61	26.28	26.56	2,378,297	+0.64(+2.45%)
Jun 09, 2004	26.39	26.71	25.91	25.93	3,009,506	-0.98(-3.66%)
Jun 08, 2004	27.18	27.33	26.66	26.91	1,620,443	-0.08(-0.30%)
Jun 07, 2004	26.53	27.06	26.50	26.99	3,145,428	+0.66(+2.51%)
Jun 04, 2004	26.55	26.55	25.97	26.33	2,407,359	+0.21(+0.79%)
Jun 03, 2004	26.84	27.08	26.00	26.12	2,663,777	-0.54(-2.01%)
Jun 02, 2004	27.47	27.50	26.52	26.66	2,843,069	-0.80(-2.90%)
Jun 01, 2004	27.17	27.51	26.96	27.46	3,328,297	+0.30(+1.09%)
May 28, 2004	27.38	27.40	26.71	27.16	4,180,715	-0.29(-1.04%)
May 27, 2004	27.45	27.55	27.04	27.45	3,783,791	+0.65(+2.44%)
May 26, 2004	26.84	27.32	26.61	26.79	2,020,831	-0.35(-1.29%)
May 25, 2004	26.06	27.22	25.63	27.14	3,348,976	+1.08(+4.15%)
May 24, 2004	25.68	26.32	25.66	26.06	2,430,609	+0.74(+2.93%)
May 21, 2004	25.34	26.18	25.22	25.32	3,758,530	+0.44(+1.76%)
May 20, 2004	25.18	25.77	24.74	24.88	2,907,006	-0.30(-1.21%)
May 19, 2004	25.72	26.83	25.05	25.18	7,059,329	-0.04(-0.18%)
May 18, 2004	23.29	25.47	23.08	25.23	5,745,940	+2.16(+9.39%)
May 17, 2004	23.29	23.44	22.95	23.06	3,125,755	-0.68(-2.86%)
May 14, 2004	24.16	24.32	23.62	23.74	2,793,775	-0.41(-1.70%)
May 13, 2004	23.98	24.47	23.58	24.16	3,711,471	+0.16(+0.67%)
May 12, 2004	24.24	24.42	22.78	23.99	6,142,528	-0.16(-0.67%)
May 11, 2004	23.98	24.34	23.65	24.16	3,664,077	+0.62(+2.62%)
May 10, 2004	23.26	24.20	22.56	23.54	6,699,964	+0.18(+0.77%)
May 07, 2004	24.78	25.68	23.30	23.36	5,924,114	-1.91(-7.58%)
May 06, 2004	26.11	26.11	24.89	25.27	3,087,974	-0.96(-3.65%)
May 05, 2004	26.62	26.79	25.94	26.23	2,832,003	+0.04(+0.17%)
May 04, 2004	25.50	26.79	25.30	26.19	6,537,103	+1.28(+5.14%)
May 03, 2004	25.63	26.39	24.47	24.91	7,979,596	-0.71(-2.76%)
Apr 30, 2004	26.53	26.79	25.50	25.61	6,312,765	-0.73(-2.78%)
Apr 29, 2004	27.34	27.64	25.94	26.35	8,560,059	-0.99(-3.63%)
Apr 28, 2004	29.66	29.74	26.92	27.34	13,398,363	-2.52(-8.45%)
Apr 27, 2004	32.25	32.25	29.15	29.86	12,481,114	-1.90(-5.97%)
Apr 26, 2004	31.32	32.14	31.31	31.76	2,553,006	+0.38(+1.23%)
Apr 23, 2004	32.05	32.18	30.92	31.37	2,447,711	-0.66(-2.07%)
Apr 22, 2004	31.40	32.39	30.95	32.04	3,868,519	+1.36(+4.43%)
Apr 21, 2004	31.00	31.00	29.77	30.68	6,098,711	-0.48(-1.55%)
Apr 20, 2004	32.78	32.92	31.15	31.16	3,242,116	-1.44(-4.42%)
Apr 19, 2004	32.92	32.97	31.98	32.60	2,136,521	-0.32(-0.98%)
Apr 16, 2004	32.65	33.26	32.09	32.92	2,146,693	+0.41(+1.27%)
Apr 15, 2004	32.65	33.33	32.03	32.51	3,130,673	+0.04(+0.14%)
Apr 14, 2004	33.01	33.81	32.23	32.47	5,010,553	-1.00(-2.99%)
Apr 13, 2004	35.52	35.52	33.22	33.47	3,696,046	-2.04(-5.74%)
Apr 12, 2004	34.88	35.77	34.71	35.51	1,868,143	+0.63(+1.80%)
Apr 08, 2004	35.43	35.51	34.57	34.88	1,450,764	-0.26(-0.74%)
Apr 07, 2004	35.12	35.56	34.68	35.14	2,415,631	-0.06(-0.18%)
Apr 06, 2004	34.62	35.36	33.84	35.20	2,798,581	+0.58(+1.68%)
Apr 05, 2004	34.62	35.47	34.26	34.62	2,780,473	-0.01(-0.03%)
Apr 02, 2004	33.82	34.75	33.59	34.63	3,971,355	+1.50(+4.54%)
Apr 01, 2004	33.32	33.76	32.68	33.13	3,099,599	-0.21(-0.64%)
Mar 31, 2004	33.86	34.31	33.25	33.34	2,499,464	-0.52(-1.53%)
Mar 30, 2004	33.15	33.92	32.82	33.86	1,911,848	+0.82(+2.49%)
Mar 29, 2004	32.55	33.35	32.31	33.04	2,543,281	+0.65(+2.02%)
Mar 26, 2004	31.31	32.56	31.20	32.39	3,181,197	+1.21(+3.87%)
Mar 25, 2004	30.89	31.46	30.55	31.18	5,367,572	+0.34(+1.10%)
Mar 24, 2004	31.93	32.03	30.61	30.84	3,983,091	-0.93(-2.93%)
Mar 23, 2004	32.21	32.46	31.76	31.77	2,894,040	+0.09(+0.28%)
Mar 22, 2004	32.52	32.92	31.57	31.68	3,574,096	-0.90(-2.77%)
Mar 19, 2004	31.23	33.17	31.23	32.58	6,491,274	+1.86(+6.06%)
Mar 18, 2004	31.04	31.09	30.37	30.72	3,141,851	-0.33(-1.07%)
Mar 17, 2004	30.40	31.28	30.06	31.05	4,136,450	+0.79(+2.60%)
Mar 16, 2004	30.75	31.09	30.00	30.27	3,970,572	-0.16(-0.53%)
Mar 15, 2004	31.28	31.30	30.30	30.43	3,284,927	-0.67(-2.16%)
Mar 12, 2004	31.43	31.88	30.55	31.10	4,553,829	-0.21(-0.69%)
Mar 11, 2004	31.31	32.32	31.00	31.31	4,070,725	-0.01(-0.03%)
Mar 10, 2004	32.33	32.79	30.93	31.32	5,333,480	-0.88(-2.72%)
Mar 09, 2004	32.83	32.94	32.09	32.20	4,173,337	-0.64(-1.96%)
Mar 08, 2004	34.00	34.26	32.74	32.84	3,818,666	-1.15(-3.39%)
Mar 05, 2004	34.09	34.44	33.64	34.00	6,775,749	-0.56(-1.63%)
Mar 04, 2004	34.85	35.14	34.53	34.56	7,044,016	-0.13(-0.39%)
Mar 03, 2004	34.89	34.98	33.69	34.69	5,711,512	-0.68(-1.92%)
Mar 02, 2004	35.03	35.92	34.72	35.37	6,321,149	+0.34(+0.97%)

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.