Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	35.84	35.85	35.51	35.51	677,763	-0.20(-0.56%)
Dec 30, 2004	35.68	35.88	35.60	35.72	664,088	+0.04(+0.11%)
Dec 29, 2004	35.76	35.76	35.57	35.68	532,563	-0.09(-0.25%)
Dec 28, 2004	35.45	35.80	35.45	35.76	809,288	+0.26(+0.72%)
Dec 27, 2004	35.84	35.96	35.31	35.51	941,683	-0.16(-0.45%)
Dec 23, 2004	35.55	35.72	35.39	35.67	851,306	+0.19(+0.52%)
Dec 22, 2004	35.11	35.77	35.07	35.48	2,241,392	-0.12(-0.34%)
Dec 21, 2004	35.31	35.65	35.23	35.60	1,637,596	+0.32(+0.91%)
Dec 20, 2004	35.11	35.72	35.11	35.28	1,565,245	+0.57(+1.65%)
Dec 17, 2004	34.59	35.23	34.54	34.71	3,903,976	-0.64(-1.80%)
Dec 16, 2004	35.72	35.76	35.21	35.35	1,789,757	-0.37(-1.04%)
Dec 15, 2004	35.50	35.88	35.43	35.72	1,331,782	+0.23(+0.63%)
Dec 14, 2004	35.31	35.68	35.31	35.49	1,083,153	-0.06(-0.16%)
Dec 13, 2004	35.51	35.76	35.43	35.55	1,908,105	-0.01(-0.02%)
Dec 10, 2004	36.43	36.43	35.55	35.55	1,026,963	-0.23(-0.65%)
Dec 09, 2004	35.93	35.99	35.27	35.79	1,652,390	-0.14(-0.40%)
Dec 08, 2004	35.91	36.09	35.60	35.93	1,165,076	+0.03(+0.09%)
Dec 07, 2004	36.32	36.50	35.80	35.90	1,903,256	-0.97(-2.64%)
Dec 06, 2004	36.98	37.00	36.72	36.87	1,272,484	-0.10(-0.28%)
Dec 03, 2004	37.20	37.20	36.37	36.98	1,629,764	+0.19(+0.50%)
Dec 02, 2004	36.99	37.11	36.61	36.79	2,098,555	+0.10(+0.28%)
Dec 01, 2004	36.28	36.69	36.09	36.69	1,621,311	+0.57(+1.58%)
Nov 30, 2004	36.00	36.25	35.80	36.12	1,720,514	+0.06(+0.16%)
Nov 29, 2004	36.24	36.39	35.82	36.06	1,711,066	-0.30(-0.82%)
Nov 26, 2004	35.98	36.36	35.94	36.36	1,150,407	+0.38(+1.05%)
Nov 24, 2004	35.80	36.02	35.75	35.98	1,015,774	+0.27(+0.77%)
Nov 23, 2004	35.96	35.97	35.57	35.71	1,610,993	-0.17(-0.47%)
Nov 22, 2004	35.72	36.04	35.36	35.88	1,485,435	+0.23(+0.65%)
Nov 19, 2004	36.01	36.01	35.39	35.64	1,350,305	-0.37(-1.03%)
Nov 18, 2004	35.71	36.11	35.71	36.01	716,425	+0.31(+0.88%)
Nov 17, 2004	35.64	36.12	35.64	35.70	1,481,706	+0.45(+1.28%)
Nov 16, 2004	35.47	35.55	35.23	35.25	1,094,093	-0.36(-1.02%)
Nov 15, 2004	35.77	35.84	35.35	35.61	622,070	-0.16(-0.45%)
Nov 12, 2004	35.55	35.86	35.23	35.77	989,295	+0.32(+0.91%)
Nov 11, 2004	35.64	35.68	35.41	35.45	1,436,704	+0.06(+0.16%)
Nov 10, 2004	35.27	35.57	35.14	35.39	1,434,963	+0.25(+0.71%)
Nov 09, 2004	35.13	35.37	35.06	35.14	1,063,636	+0.02(+0.05%)
Nov 08, 2004	35.02	35.15	34.85	35.13	1,277,581	-0.06(-0.16%)
Nov 05, 2004	35.18	35.55	34.90	35.18	1,267,636	+0.00(+0.00%)
Nov 04, 2004	33.99	35.18	33.99	35.18	1,152,396	+0.98(+2.87%)
Nov 03, 2004	34.28	34.53	34.09	34.20	943,548	+0.42(+1.24%)
Nov 02, 2004	33.87	34.37	33.69	33.79	1,121,939	-0.14(-0.40%)
Nov 01, 2004	34.11	34.11	33.63	33.92	1,081,164	-0.02(-0.07%)
Oct 29, 2004	33.50	34.25	33.50	33.95	1,475,863	+0.29(+0.86%)
Oct 28, 2004	33.62	33.77	32.76	33.66	2,064,617	-0.17(-0.50%)
Oct 27, 2004	34.03	34.03	33.29	33.83	2,021,728	-0.36(-1.06%)
Oct 26, 2004	33.70	34.31	33.27	34.19	1,261,296	+0.56(+1.67%)
Oct 25, 2004	33.34	33.73	33.18	33.62	733,332	+0.20(+0.60%)
Oct 22, 2004	33.91	34.08	33.39	33.42	1,417,311	-0.32(-0.95%)
Oct 21, 2004	33.91	34.15	33.49	33.74	1,514,400	-0.16(-0.47%)
Oct 20, 2004	33.66	33.95	33.48	33.91	1,066,743	+0.21(+0.62%)
Oct 19, 2004	34.19	34.53	33.66	33.70	1,244,140	-0.49(-1.44%)
Oct 18, 2004	33.95	34.40	33.79	34.19	945,661	+0.06(+0.19%)
Oct 15, 2004	33.70	34.51	33.60	34.12	1,176,762	+0.64(+1.90%)
Oct 14, 2004	33.10	33.67	33.10	33.49	1,632,748	+0.15(+0.46%)
Oct 13, 2004	33.79	33.83	33.09	33.33	1,558,532	-0.45(-1.33%)
Oct 12, 2004	34.09	34.09	33.52	33.79	1,480,214	-0.32(-0.94%)
Oct 11, 2004	34.12	34.36	33.89	34.11	1,201,998	+0.16(+0.47%)
Oct 08, 2004	33.90	34.15	33.67	33.95	1,351,175	-0.13(-0.38%)
Oct 07, 2004	34.70	34.70	34.07	34.07	982,582	-0.64(-1.83%)
Oct 06, 2004	34.39	34.73	34.39	34.71	1,059,036	+0.12(+0.35%)
Oct 05, 2004	34.59	34.68	34.29	34.59	1,291,753	-0.04(-0.12%)
Oct 04, 2004	34.43	34.80	34.43	34.63	1,263,658	+0.27(+0.80%)
Oct 01, 2004	34.75	34.82	34.16	34.36	1,556,419	-0.02(-0.07%)
Sep 30, 2004	33.91	34.61	33.76	34.38	2,814,110	+0.60(+1.76%)
Sep 29, 2004	33.79	33.91	33.50	33.79	1,676,382	+0.00(+0.00%)
Sep 28, 2004	33.30	33.91	33.30	33.79	1,602,166	+0.51(+1.55%)
Sep 27, 2004	33.42	33.53	33.14	33.27	1,145,062	-0.15(-0.46%)
Sep 24, 2004	33.22	33.54	33.22	33.42	1,709,201	+0.23(+0.68%)
Sep 23, 2004	33.74	33.85	33.14	33.20	1,267,139	-0.57(-1.69%)
Sep 22, 2004	34.07	34.11	33.60	33.77	2,140,076	-0.29(-0.85%)
Sep 21, 2004	33.87	34.18	33.87	34.06	770,626	+0.10(+0.31%)
Sep 20, 2004	33.85	34.16	33.72	33.95	596,834	-0.04(-0.12%)
Sep 17, 2004	33.95	34.16	33.86	33.99	1,199,760	+0.20(+0.60%)
Sep 16, 2004	33.24	34.12	33.24	33.79	966,048	+0.42(+1.25%)
Sep 15, 2004	33.51	33.54	33.00	33.38	1,195,160	-0.10(-0.29%)
Sep 14, 2004	33.64	33.73	33.02	33.47	1,585,633	-0.02(-0.05%)
Sep 13, 2004	33.11	33.57	33.06	33.49	1,058,166	+0.02(+0.05%)
Sep 10, 2004	33.30	33.47	33.00	33.47	965,427	+0.27(+0.82%)
Sep 09, 2004	33.34	33.54	33.17	33.20	1,573,574	-0.27(-0.79%)
Sep 08, 2004	33.99	33.99	33.37	33.46	1,975,732	-0.27(-0.81%)
Sep 07, 2004	33.79	34.02	33.68	33.74	2,846,432	-0.29(-0.85%)
Sep 03, 2004	33.79	34.23	33.74	34.03	1,858,130	+0.23(+0.67%)
Sep 02, 2004	32.82	33.88	32.82	33.80	1,366,342	+0.92(+2.81%)
Sep 01, 2004	32.78	33.18	32.63	32.88	972,264	+0.23(+0.71%)
Aug 31, 2004	32.62	32.76	32.40	32.64	899,913	+0.15(+0.47%)
Aug 30, 2004	32.75	32.96	32.49	32.49	847,825	-0.25(-0.76%)
Aug 27, 2004	33.17	33.17	32.62	32.74	1,169,427	-0.43(-1.29%)
Aug 26, 2004	32.74	33.37	32.72	33.17	1,574,071	+0.50(+1.53%)
Aug 25, 2004	32.35	32.69	32.10	32.67	1,383,373	+0.33(+1.02%)
Aug 24, 2004	32.30	32.65	32.20	32.34	981,464	+0.39(+1.21%)
Aug 23, 2004	32.31	32.32	31.95	31.95	1,079,175	-0.24(-0.75%)
Aug 20, 2004	32.17	32.37	32.01	32.19	991,036	+0.02(+0.07%)
Aug 19, 2004	32.06	32.18	31.86	32.17	949,017	-0.01(-0.02%)
Aug 18, 2004	31.79	32.18	31.58	32.18	955,357	+0.37(+1.16%)
Aug 17, 2004	31.94	32.13	31.77	31.81	1,190,312	-0.13(-0.40%)
Aug 16, 2004	30.73	31.94	30.73	31.94	1,774,094	+1.21(+3.93%)
Aug 13, 2004	30.77	30.88	30.33	30.73	1,806,291	-0.02(-0.05%)
Aug 12, 2004	31.04	31.04	30.67	30.74	878,531	-0.33(-1.06%)
Aug 11, 2004	30.79	31.27	30.67	31.07	1,360,499	+0.03(+0.10%)
Aug 10, 2004	30.53	31.12	30.53	31.04	878,531	+0.41(+1.34%)
Aug 09, 2004	30.50	30.88	30.44	30.63	896,805	+0.34(+1.12%)
Aug 06, 2004	31.22	31.22	30.24	30.29	1,351,300	-1.10(-3.51%)
Aug 05, 2004	32.13	32.14	31.29	31.40	1,031,189	-0.74(-2.30%)
Aug 04, 2004	31.41	32.39	31.02	32.14	2,023,220	+0.36(+1.14%)
Aug 03, 2004	31.93	31.97	31.33	31.77	1,030,071	-0.15(-0.48%)
Aug 02, 2004	31.74	31.98	31.50	31.93	808,666	+0.19(+0.61%)
Jul 30, 2004	31.77	32.01	31.42	31.73	1,173,778	-0.06(-0.18%)
Jul 29, 2004	31.13	31.95	31.13	31.79	1,011,672	+0.67(+2.15%)
Jul 28, 2004	31.17	31.25	30.81	31.12	1,886,225	-0.05(-0.15%)
Jul 27, 2004	30.69	31.20	30.55	31.17	1,663,081	+0.43(+1.39%)
Jul 26, 2004	31.17	31.25	30.59	30.74	2,285,773	-0.34(-1.09%)
Jul 23, 2004	31.37	31.53	30.88	31.08	1,300,206	-0.35(-1.13%)
Jul 22, 2004	31.65	31.74	31.28	31.44	1,946,518	-0.42(-1.31%)
Jul 21, 2004	32.26	32.28	31.74	31.85	1,937,816	-0.40(-1.25%)
Jul 20, 2004	32.14	32.30	32.02	32.26	1,961,311	+0.06(+0.20%)
Jul 19, 2004	32.28	32.43	32.10	32.19	1,422,035	-0.08(-0.25%)
Jul 16, 2004	32.70	32.70	32.11	32.27	1,683,717	-0.01(-0.02%)
Jul 15, 2004	32.10	32.41	32.07	32.28	1,653,384	+0.17(+0.53%)
Jul 14, 2004	31.80	32.27	31.69	32.11	2,864,706	+0.32(+1.01%)
Jul 13, 2004	31.17	31.80	31.02	31.79	1,960,317	+0.66(+2.12%)
Jul 12, 2004	31.03	31.24	30.66	31.13	617,470	+0.16(+0.52%)
Jul 09, 2004	30.75	31.15	30.67	30.97	1,219,526	+0.43(+1.40%)
Jul 08, 2004	30.91	30.92	30.54	30.54	907,123	-0.37(-1.20%)
Jul 07, 2004	30.83	31.08	30.57	30.91	1,360,996	+0.03(+0.10%)
Jul 06, 2004	31.13	31.39	30.81	30.88	1,194,912	-0.36(-1.16%)
Jul 02, 2004	31.25	31.31	30.73	31.24	754,092	-0.18(-0.59%)
Jul 01, 2004	31.96	32.05	31.11	31.43	1,285,786	-0.68(-2.10%)
Jun 30, 2004	32.05	32.29	31.80	32.10	1,995,374	+0.06(+0.18%)
Jun 29, 2004	31.19	32.06	31.14	32.05	2,008,675	+0.86(+2.76%)
Jun 28, 2004	31.05	31.28	30.98	31.19	1,649,033	+0.03(+0.10%)
Jun 25, 2004	31.21	31.53	31.05	31.15	1,779,812	-0.06(-0.18%)
Jun 24, 2004	30.80	31.46	30.73	31.21	2,195,893	+0.43(+1.41%)
Jun 23, 2004	30.52	30.87	30.33	30.78	1,474,247	+0.29(+0.95%)
Jun 22, 2004	30.17	30.57	30.11	30.49	1,539,015	+0.34(+1.12%)
Jun 21, 2004	30.15	30.45	30.04	30.15	1,058,539	-0.20(-0.66%)
Jun 18, 2004	29.92	30.76	29.92	30.35	1,001,105	+0.27(+0.91%)
Jun 17, 2004	30.00	30.17	29.90	30.08	1,187,329	+0.05(+0.16%)
Jun 16, 2004	30.26	30.26	29.72	30.03	723,386	-0.06(-0.21%)
Jun 15, 2004	30.25	30.41	30.01	30.09	1,208,089	+0.17(+0.56%)
Jun 14, 2004	30.26	30.26	29.75	29.92	806,429	-0.33(-1.09%)
Jun 10, 2004	30.45	30.50	30.13	30.25	745,141	+0.08(+0.27%)
Jun 09, 2004	30.41	30.57	30.09	30.17	1,019,007	-0.24(-0.79%)
Jun 08, 2004	30.56	30.56	30.21	30.41	1,620,565	-0.14(-0.45%)
Jun 07, 2004	30.12	30.57	30.09	30.55	1,068,235	+0.59(+1.96%)
Jun 04, 2004	29.71	30.13	29.71	29.96	1,134,743	+0.35(+1.20%)
Jun 03, 2004	29.79	29.96	29.52	29.61	1,324,572	-0.50(-1.66%)
Jun 02, 2004	29.94	30.14	29.56	30.11	1,278,327	+0.39(+1.30%)
Jun 01, 2004	29.66	29.81	29.54	29.72	1,319,351	-0.03(-0.11%)
May 28, 2004	29.84	29.84	29.35	29.76	1,129,522	+0.04(+0.14%)
May 27, 2004	29.80	30.14	29.56	29.71	1,738,042	+0.15(+0.52%)
May 26, 2004	29.16	29.72	29.16	29.56	1,759,922	+0.43(+1.46%)
May 25, 2004	28.40	29.22	28.25	29.14	1,534,291	+0.78(+2.75%)
May 24, 2004	28.76	29.04	28.29	28.36	1,620,689	-0.12(-0.42%)
May 21, 2004	28.60	29.01	28.40	28.48	1,954,598	+0.14(+0.51%)
May 20, 2004	28.84	28.88	28.26	28.33	2,055,542	+0.16(+0.57%)
May 19, 2004	28.56	29.07	27.99	28.17	1,708,953	-0.19(-0.68%)
May 18, 2004	28.23	28.48	28.14	28.36	2,274,957	+0.27(+0.94%)
May 17, 2004	28.84	28.92	28.06	28.10	2,364,091	-1.08(-3.69%)
May 14, 2004	29.02	29.27	28.57	29.18	1,530,313	+0.00(+0.00%)
May 13, 2004	28.72	29.23	28.56	29.18	1,054,436	+0.15(+0.53%)
May 12, 2004	28.96	29.08	28.25	29.02	1,781,925	-0.13(-0.44%)
May 11, 2004	28.62	29.15	28.62	29.15	1,650,898	+0.56(+1.97%)
May 10, 2004	28.36	28.81	28.11	28.59	1,688,814	+0.03(+0.11%)
May 07, 2004	29.36	29.66	28.52	28.56	2,387,213	-1.21(-4.05%)
May 06, 2004	29.80	29.88	29.49	29.76	1,058,414	-0.17(-0.56%)
May 05, 2004	29.80	30.04	29.38	29.93	1,360,623	+0.03(+0.11%)
May 04, 2004	29.76	30.22	29.46	29.90	1,281,186	+0.13(+0.43%)
May 03, 2004	29.48	29.85	28.82	29.77	2,782,907	+0.37(+1.26%)
Apr 30, 2004	29.52	30.03	29.22	29.40	1,557,538	+0.19(+0.66%)
Apr 29, 2004	29.76	29.88	29.15	29.21	2,209,195	-0.39(-1.33%)
Apr 28, 2004	30.34	30.35	29.50	29.60	1,923,395	-0.64(-2.13%)
Apr 27, 2004	30.37	30.61	30.09	30.25	1,938,810	-0.12(-0.40%)
Apr 26, 2004	30.57	30.87	30.35	30.37	881,017	-0.22(-0.71%)
Apr 23, 2004	30.93	30.93	30.37	30.58	1,031,935	-0.30(-0.96%)
Apr 22, 2004	30.09	31.10	30.09	30.88	1,696,273	+0.44(+1.45%)
Apr 21, 2004	30.41	30.61	30.05	30.44	1,630,510	+0.12(+0.40%)
Apr 20, 2004	31.05	31.19	30.32	30.32	1,091,109	-0.64(-2.05%)
Apr 19, 2004	30.82	31.04	30.66	30.95	667,196	-0.02(-0.05%)
Apr 16, 2004	30.97	31.17	30.68	30.97	1,044,367	+0.17(+0.55%)
Apr 15, 2004	30.61	30.96	30.58	30.80	1,027,336	+0.31(+1.03%)
Apr 14, 2004	30.58	30.99	30.43	30.49	1,829,041	-0.09(-0.29%)
Apr 13, 2004	31.04	31.04	30.53	30.58	1,251,599	-0.43(-1.38%)
Apr 12, 2004	30.58	31.02	30.58	31.00	859,635	+0.43(+1.39%)
Apr 08, 2004	30.81	30.95	30.41	30.58	979,599	+0.02(+0.05%)
Apr 07, 2004	30.85	30.96	30.44	30.56	1,694,408	-0.29(-0.94%)
Apr 06, 2004	30.53	30.87	30.41	30.85	1,471,636	+0.24(+0.79%)
Apr 05, 2004	30.43	30.72	30.35	30.61	1,061,895	+0.12(+0.40%)
Apr 02, 2004	30.53	30.93	30.35	30.49	1,521,238	+0.51(+1.72%)
Apr 01, 2004	30.04	30.37	29.87	29.97	1,235,687	+0.11(+0.38%)
Mar 31, 2004	29.80	30.04	29.21	29.86	1,601,421	+0.17(+0.57%)
Mar 30, 2004	29.95	29.96	29.46	29.69	1,196,901	-0.26(-0.86%)
Mar 29, 2004	29.16	30.17	29.15	29.95	1,711,439	+1.04(+3.59%)
Mar 26, 2004	29.08	29.14	28.83	28.91	2,096,441	-0.32(-1.10%)
Mar 25, 2004	28.40	29.32	28.31	29.23	2,067,973	+1.32(+4.73%)
Mar 24, 2004	28.05	28.23	27.87	27.91	1,274,597	-0.09(-0.32%)
Mar 23, 2004	28.32	28.58	27.83	28.00	1,593,589	-0.18(-0.66%)
Mar 22, 2004	28.33	28.60	27.77	28.19	1,209,332	-0.43(-1.49%)
Mar 19, 2004	28.57	28.94	28.56	28.61	872,440	-0.12(-0.42%)
Mar 18, 2004	28.80	28.84	28.46	28.73	696,286	-0.04(-0.14%)
Mar 17, 2004	28.48	28.93	28.48	28.77	1,142,202	+0.31(+1.07%)
Mar 16, 2004	28.76	28.84	28.20	28.47	1,199,511	+0.21(+0.74%)
Mar 15, 2004	28.57	28.57	28.03	28.26	1,569,099	-0.37(-1.29%)
Mar 12, 2004	28.44	28.88	28.39	28.63	1,445,157	+0.26(+0.91%)
Mar 11, 2004	28.74	28.87	28.24	28.37	2,775,821	-0.37(-1.29%)
Mar 10, 2004	29.98	29.98	28.67	28.74	3,052,670	-1.27(-4.23%)
Mar 09, 2004	30.04	30.13	29.72	30.01	2,759,536	+0.09(+0.30%)
Mar 08, 2004	29.68	30.06	29.68	29.92	1,574,693	-0.10(-0.35%)
Mar 05, 2004	29.76	30.17	29.73	30.03	2,034,533	+0.27(+0.92%)
Mar 04, 2004	29.51	29.77	29.21	29.76	1,769,867	+0.43(+1.48%)
Mar 03, 2004	29.32	29.51	29.10	29.32	1,430,239	+0.08(+0.28%)
Mar 02, 2004	29.36	29.45	29.14	29.24	1,742,891	-0.25(-0.85%)
Mar 01, 2004	29.32	29.60	29.25	29.49	1,604,653	+0.27(+0.94%)
Feb 27, 2004	29.78	29.88	29.12	29.22	3,235,785	-0.43(-1.47%)
Feb 26, 2004	29.56	29.76	29.21	29.65	1,415,819	+0.02(+0.05%)
Feb 25, 2004	29.21	29.72	29.16	29.63	1,382,130	+0.21(+0.71%)
Feb 24, 2004	29.12	29.67	29.00	29.43	1,571,088	+0.30(+1.02%)
Feb 23, 2004	29.35	29.35	28.70	29.13	1,530,188	-0.23(-0.77%)
Feb 20, 2004	29.84	29.84	29.09	29.35	1,190,312	-0.30(-1.00%)
Feb 19, 2004	29.48	30.13	29.48	29.65	1,767,381	+0.49(+1.68%)
Feb 18, 2004	29.36	29.47	28.81	29.16	1,835,256	+0.22(+0.75%)
Feb 17, 2004	29.00	29.12	28.81	28.94	739,423	+0.23(+0.78%)
Feb 13, 2004	28.96	29.14	28.60	28.72	1,620,814	-0.18(-0.61%)
Feb 12, 2004	29.28	29.34	28.85	28.89	1,954,350	-0.68(-2.29%)
Feb 11, 2004	28.97	29.69	28.91	29.57	2,158,474	+0.48(+1.66%)
Feb 10, 2004	29.20	29.20	28.89	29.09	1,541,252	+0.00(+0.00%)
Feb 09, 2004	28.98	29.32	28.85	29.09	1,558,656	+0.25(+0.86%)
Feb 06, 2004	28.43	28.96	28.21	28.84	1,693,538	+0.46(+1.62%)
Feb 05, 2004	28.27	28.69	28.27	28.38	1,734,064	+0.06(+0.23%)
Feb 04, 2004	28.49	28.60	28.21	28.32	1,445,406	-0.12(-0.42%)
Feb 03, 2004	28.40	28.54	28.26	28.44	1,200,630	+0.09(+0.31%)
Feb 02, 2004	28.48	28.72	28.32	28.35	2,264,515	-0.14(-0.48%)
Jan 30, 2004	28.36	28.56	28.19	28.48	2,769,232	+0.01(+0.03%)
Jan 29, 2004	28.97	29.12	28.32	28.48	2,772,589	-0.49(-1.69%)
Jan 28, 2004	29.59	29.64	28.97	28.97	3,499,208	-0.47(-1.61%)
Jan 27, 2004	29.12	29.95	28.68	29.44	3,373,774	+0.56(+1.95%)
Jan 26, 2004	28.81	29.02	28.40	28.88	3,284,268	+0.07(+0.25%)
Jan 23, 2004	29.44	29.49	28.81	28.81	3,264,377	-0.48(-1.65%)
Jan 22, 2004	30.29	30.29	29.29	29.29	2,679,850	-1.04(-3.42%)
Jan 21, 2004	30.65	30.70	29.97	30.33	1,745,626	-0.37(-1.21%)
Jan 20, 2004	30.79	30.87	30.54	30.70	1,418,181	+0.03(+0.11%)
Jan 16, 2004	30.47	30.85	30.25	30.66	1,579,417	+0.42(+1.38%)
Jan 15, 2004	30.25	30.54	29.96	30.25	1,647,666	-0.01(-0.03%)
Jan 14, 2004	30.04	30.32	29.85	30.25	1,177,632	+0.21(+0.70%)
Jan 13, 2004	30.29	30.38	29.77	30.04	1,584,141	-0.18(-0.59%)
Jan 12, 2004	30.51	30.51	30.10	30.22	1,532,799	-0.06(-0.21%)
Jan 09, 2004	30.98	31.01	30.13	30.29	1,729,092	-0.89(-2.86%)
Jan 08, 2004	30.63	31.18	30.48	31.18	1,234,817	+0.54(+1.76%)
Jan 07, 2004	30.63	30.64	29.91	30.64	1,175,767	+0.01(+0.03%)
Jan 06, 2004	30.60	30.77	30.31	30.63	1,451,373	-0.02(-0.08%)
Jan 05, 2004	30.63	30.84	30.24	30.66	1,121,690	+0.37(+1.22%)

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.