Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	36.19	36.45	36.09	36.41	2,901,899	+0.56(+1.55%)
Jan 28, 2005	36.15	36.20	35.85	35.86	2,715,162	-0.43(-1.17%)
Jan 27, 2005	36.67	36.86	36.23	36.28	2,909,656	-0.31(-0.85%)
Jan 26, 2005	36.13	36.79	36.09	36.59	3,364,308	+0.53(+1.48%)
Jan 25, 2005	36.30	36.38	36.05	36.06	2,979,198	-0.17(-0.46%)
Jan 24, 2005	36.26	36.58	36.18	36.22	2,862,834	-0.03(-0.08%)
Jan 21, 2005	36.21	36.51	36.21	36.25	4,143,116	+0.04(+0.12%)
Jan 20, 2005	36.30	36.49	36.12	36.21	5,512,888	-0.37(-1.01%)
Jan 19, 2005	37.31	37.31	36.38	36.58	4,998,946	-0.66(-1.76%)
Jan 18, 2005	37.10	37.31	36.96	37.23	3,300,169	+0.07(+0.17%)
Jan 14, 2005	37.08	37.42	37.07	37.17	2,364,684	-0.02(-0.06%)
Jan 13, 2005	37.03	37.46	37.03	37.19	3,066,609	+0.16(+0.43%)
Jan 12, 2005	36.85	37.05	36.81	37.03	2,331,022	+0.14(+0.39%)
Jan 11, 2005	37.06	37.15	36.89	36.89	2,217,290	-0.17(-0.47%)
Jan 10, 2005	36.76	37.14	36.71	37.06	2,742,729	+0.22(+0.61%)
Jan 07, 2005	36.97	37.10	36.76	36.84	2,104,389	-0.04(-0.12%)
Jan 06, 2005	36.48	36.98	36.48	36.88	2,360,529	+0.32(+0.87%)
Jan 05, 2005	36.80	36.94	36.56	36.56	2,745,915	-0.29(-0.78%)
Jan 04, 2005	37.15	37.38	36.83	36.85	3,814,664	-0.12(-0.33%)
Jan 03, 2005	36.89	37.21	36.82	36.97	3,440,498	-0.36(-0.97%)
Dec 31, 2004	37.38	37.53	37.28	37.34	1,303,693	-0.03(-0.08%)
Dec 30, 2004	37.35	37.38	37.22	37.36	1,634,223	+0.22(+0.58%)
Dec 29, 2004	37.07	37.18	37.00	37.15	1,538,084	+0.10(+0.27%)
Dec 28, 2004	36.74	37.07	36.74	37.05	1,597,651	+0.34(+0.92%)
Dec 27, 2004	36.76	36.89	36.56	36.71	1,733,409	-0.13(-0.35%)
Dec 23, 2004	37.00	37.36	36.76	36.84	2,189,723	-0.16(-0.43%)
Dec 22, 2004	36.42	37.06	36.42	37.00	2,557,793	+0.51(+1.38%)
Dec 21, 2004	36.45	36.61	36.31	36.49	3,303,355	+0.22(+0.62%)
Dec 20, 2004	36.38	36.45	36.17	36.27	2,653,932	+0.14(+0.38%)
Dec 17, 2004	36.13	36.49	36.06	36.13	7,225,241	-0.36(-0.99%)
Dec 16, 2004	36.74	36.88	36.49	36.49	4,342,043	-0.58(-1.56%)
Dec 15, 2004	36.56	37.21	36.52	37.07	3,787,651	+0.59(+1.62%)
Dec 14, 2004	36.22	36.54	36.19	36.48	3,362,507	-0.10(-0.28%)
Dec 13, 2004	36.89	36.89	36.43	36.58	2,384,771	-0.06(-0.18%)
Dec 10, 2004	36.89	36.89	36.43	36.64	2,340,996	-0.08(-0.22%)
Dec 09, 2004	36.81	36.90	36.53	36.72	3,208,601	-0.27(-0.72%)
Dec 08, 2004	36.78	37.14	36.67	36.99	3,185,606	+0.32(+0.87%)
Dec 07, 2004	36.87	36.87	36.58	36.67	2,143,870	-0.12(-0.33%)
Dec 06, 2004	36.67	36.89	36.50	36.79	3,378,299	-0.27(-0.74%)
Dec 03, 2004	37.03	37.18	36.77	37.07	2,202,883	+0.11(+0.29%)
Dec 02, 2004	37.03	37.10	36.73	36.96	2,125,445	-0.17(-0.45%)
Dec 01, 2004	36.62	37.13	36.56	37.13	2,989,033	+0.67(+1.84%)
Nov 30, 2004	36.40	36.63	36.20	36.45	3,302,247	+0.03(+0.08%)
Nov 29, 2004	36.82	37.00	36.32	36.43	2,670,556	-0.39(-1.06%)
Nov 26, 2004	36.67	37.02	36.58	36.82	1,285,269	+0.04(+0.12%)
Nov 24, 2004	36.81	36.90	36.67	36.77	1,743,106	+0.03(+0.08%)
Nov 23, 2004	36.82	36.92	36.36	36.74	3,170,090	-0.15(-0.41%)
Nov 22, 2004	36.35	36.99	36.26	36.89	2,923,786	+0.60(+1.65%)
Nov 19, 2004	36.63	36.74	36.19	36.30	2,936,531	-0.27(-0.73%)
Nov 18, 2004	36.60	36.67	36.35	36.56	1,771,227	+0.12(+0.34%)
Nov 17, 2004	36.45	36.79	36.41	36.44	2,850,089	+0.10(+0.28%)
Nov 16, 2004	36.32	36.43	36.05	36.34	3,419,026	-0.05(-0.14%)
Nov 15, 2004	36.61	36.74	36.28	36.39	2,485,343	-0.24(-0.65%)
Nov 12, 2004	36.35	36.69	36.23	36.63	3,378,022	+0.16(+0.44%)
Nov 11, 2004	35.96	36.60	35.91	36.47	5,477,979	+0.68(+1.90%)
Nov 10, 2004	35.34	36.01	35.33	35.79	5,646,014	+0.96(+2.76%)
Nov 09, 2004	34.90	35.05	34.74	34.83	2,729,569	+0.00(+0.00%)
Nov 08, 2004	35.13	35.25	34.79	34.83	3,064,531	-0.06(-0.19%)
Nov 05, 2004	35.19	35.29	34.56	34.90	2,795,370	-0.16(-0.45%)
Nov 04, 2004	34.47	35.05	34.38	35.05	3,239,355	+0.32(+0.94%)
Nov 03, 2004	34.91	35.10	34.61	34.73	3,445,762	-0.01(-0.02%)
Nov 02, 2004	34.69	35.16	34.69	34.74	2,792,323	+0.09(+0.25%)
Nov 01, 2004	34.82	34.89	34.56	34.65	1,977,220	-0.06(-0.19%)
Oct 29, 2004	34.37	34.77	34.14	34.71	2,859,232	+0.28(+0.82%)
Oct 28, 2004	34.36	34.64	34.21	34.43	2,792,600	-0.09(-0.27%)
Oct 27, 2004	34.22	34.53	34.00	34.53	3,567,252	+0.16(+0.46%)
Oct 26, 2004	34.07	34.38	33.89	34.37	4,883,967	+0.66(+1.95%)
Oct 25, 2004	33.57	33.88	33.46	33.71	2,650,469	-0.09(-0.28%)
Oct 22, 2004	33.99	34.23	33.70	33.81	3,837,937	-0.19(-0.55%)
Oct 21, 2004	33.21	34.20	33.06	33.99	5,776,231	+0.54(+1.62%)
Oct 20, 2004	33.28	33.67	32.85	33.45	6,921,448	-0.10(-0.30%)
Oct 19, 2004	34.61	34.64	33.16	33.55	6,922,694	-1.14(-3.29%)
Oct 18, 2004	34.26	34.76	33.88	34.69	3,967,046	+0.48(+1.41%)
Oct 15, 2004	34.36	34.38	33.94	34.21	6,008,266	+0.00(+0.00%)
Oct 14, 2004	34.47	34.69	33.52	34.21	7,250,038	-0.18(-0.52%)
Oct 13, 2004	34.71	34.72	34.30	34.39	3,910,249	-0.15(-0.44%)
Oct 12, 2004	34.55	34.61	34.41	34.54	2,479,248	+0.00(+0.00%)
Oct 11, 2004	34.73	34.82	34.48	34.54	1,820,959	-0.04(-0.10%)
Oct 08, 2004	34.73	34.97	34.48	34.58	1,789,236	-0.15(-0.44%)
Oct 07, 2004	35.02	35.02	34.69	34.73	2,106,883	-0.28(-0.80%)
Oct 06, 2004	34.90	35.08	34.74	35.01	2,018,917	+0.14(+0.41%)
Oct 05, 2004	35.09	35.19	34.66	34.87	3,680,292	-0.22(-0.64%)
Oct 04, 2004	35.30	35.49	35.06	35.09	3,794,855	+0.10(+0.29%)
Oct 01, 2004	34.99	35.29	34.75	34.99	4,582,391	+0.35(+1.00%)
Sep 30, 2004	34.58	34.71	34.30	34.64	3,312,636	+0.05(+0.15%)
Sep 29, 2004	34.36	34.61	34.23	34.59	2,617,499	+0.09(+0.25%)
Sep 28, 2004	34.27	34.67	34.27	34.51	3,628,205	+0.28(+0.82%)
Sep 27, 2004	34.83	34.84	34.20	34.22	6,285,324	-0.61(-1.74%)
Sep 24, 2004	34.84	34.97	34.74	34.83	3,174,800	-0.11(-0.31%)
Sep 23, 2004	34.97	35.15	34.86	34.94	2,805,344	-0.08(-0.23%)
Sep 22, 2004	35.19	35.21	34.97	35.02	3,287,286	-0.41(-1.16%)
Sep 21, 2004	35.07	35.53	35.03	35.43	3,731,963	+0.50(+1.43%)
Sep 20, 2004	35.23	35.25	34.79	34.93	3,189,207	-0.32(-0.92%)
Sep 17, 2004	34.71	35.27	34.71	35.26	5,892,595	+0.55(+1.58%)
Sep 16, 2004	34.60	34.79	34.51	34.71	2,662,798	+0.27(+0.78%)
Sep 15, 2004	34.60	34.65	34.24	34.44	3,991,150	-0.01(-0.04%)
Sep 14, 2004	34.38	34.61	34.28	34.45	4,020,102	+0.07(+0.21%)
Sep 13, 2004	33.87	34.44	33.78	34.38	4,847,811	+0.51(+1.51%)
Sep 10, 2004	33.44	33.91	33.23	33.87	3,990,319	+0.30(+0.90%)
Sep 09, 2004	34.18	34.26	33.38	33.57	5,802,413	-0.75(-2.19%)
Sep 08, 2004	34.51	34.61	34.29	34.32	2,755,890	-0.27(-0.77%)
Sep 07, 2004	34.08	34.69	34.08	34.58	4,531,966	+0.64(+1.89%)
Sep 03, 2004	33.76	34.25	33.72	33.94	4,426,546	+0.25(+0.75%)
Sep 02, 2004	32.85	33.83	32.85	33.69	5,531,589	+0.36(+1.08%)
Sep 01, 2004	33.81	33.82	33.18	33.33	6,619,594	-0.75(-2.20%)
Aug 31, 2004	34.24	34.27	33.81	34.08	4,532,797	-0.17(-0.48%)
Aug 30, 2004	34.36	34.46	34.25	34.25	1,927,211	-0.18(-0.52%)
Aug 27, 2004	34.18	34.61	34.17	34.43	3,163,857	-0.34(-0.98%)
Aug 26, 2004	35.11	35.11	34.61	34.77	2,833,604	-0.32(-0.93%)
Aug 25, 2004	34.65	35.18	34.58	35.09	4,472,676	+0.48(+1.40%)
Aug 24, 2004	34.58	34.65	34.48	34.61	3,057,189	+0.20(+0.59%)
Aug 23, 2004	34.23	34.63	34.23	34.40	3,152,913	+0.10(+0.29%)
Aug 20, 2004	34.00	34.37	33.94	34.30	3,654,802	+0.32(+0.93%)
Aug 19, 2004	33.74	34.01	33.73	33.99	2,974,211	+0.15(+0.45%)
Aug 18, 2004	33.21	33.83	33.13	33.83	3,184,359	+0.54(+1.63%)
Aug 17, 2004	33.65	33.73	33.21	33.29	3,640,118	-0.31(-0.92%)
Aug 16, 2004	33.28	33.64	33.11	33.60	4,674,651	+0.45(+1.35%)
Aug 13, 2004	33.55	33.57	32.95	33.16	5,475,069	-0.47(-1.40%)
Aug 12, 2004	34.27	34.28	33.62	33.62	3,811,478	-0.65(-1.90%)
Aug 11, 2004	33.92	34.29	33.71	34.27	3,447,148	+0.18(+0.53%)
Aug 10, 2004	33.77	34.09	33.57	34.09	3,730,854	+0.52(+1.55%)
Aug 09, 2004	33.36	33.73	33.23	33.57	2,583,975	+0.21(+0.63%)
Aug 06, 2004	33.55	33.75	33.21	33.36	2,829,171	-0.36(-1.07%)
Aug 05, 2004	34.01	34.07	33.73	33.73	2,676,236	-0.29(-0.85%)
Aug 04, 2004	33.78	34.11	33.64	34.01	2,350,693	+0.10(+0.30%)
Aug 03, 2004	34.07	34.09	33.83	33.91	4,000,708	-0.04(-0.11%)
Aug 02, 2004	33.78	34.02	33.57	33.95	3,110,662	-0.04(-0.11%)
Jul 30, 2004	33.90	34.07	33.62	33.99	2,683,300	+0.09(+0.26%)
Jul 29, 2004	33.95	34.17	33.82	33.90	3,055,527	-0.04(-0.13%)
Jul 28, 2004	33.78	34.09	33.51	33.94	3,998,492	+0.12(+0.36%)
Jul 27, 2004	33.71	33.99	33.62	33.82	3,866,890	+0.32(+0.97%)
Jul 26, 2004	33.46	33.51	33.21	33.49	2,791,768	+0.27(+0.83%)
Jul 23, 2004	33.08	33.52	33.00	33.22	3,580,135	+0.14(+0.44%)
Jul 22, 2004	33.11	33.54	32.85	33.08	6,334,086	-0.20(-0.61%)
Jul 21, 2004	33.71	34.05	33.25	33.28	5,495,433	-0.39(-1.16%)
Jul 20, 2004	34.38	34.38	33.55	33.67	7,337,726	-0.71(-2.06%)
Jul 19, 2004	33.44	34.43	33.43	34.38	4,412,831	+1.03(+3.07%)
Jul 16, 2004	33.90	33.90	33.29	33.35	3,318,316	-0.39(-1.16%)
Jul 15, 2004	33.97	34.02	33.70	33.74	3,130,610	-0.23(-0.68%)
Jul 14, 2004	33.77	34.14	33.67	33.97	3,467,096	+0.13(+0.38%)
Jul 13, 2004	34.00	34.06	33.78	33.84	1,911,973	-0.12(-0.34%)
Jul 12, 2004	33.71	34.28	33.67	33.96	3,247,805	+0.32(+0.94%)
Jul 09, 2004	33.33	33.75	33.33	33.64	2,275,195	+0.31(+0.93%)
Jul 08, 2004	33.42	33.65	33.29	33.33	2,365,654	-0.31(-0.92%)
Jul 07, 2004	33.55	33.78	33.45	33.64	2,629,413	+0.13(+0.39%)
Jul 06, 2004	33.43	33.67	33.23	33.51	3,389,658	+0.09(+0.26%)
Jul 02, 2004	33.57	33.65	33.39	33.42	1,462,308	-0.18(-0.54%)
Jul 01, 2004	33.60	33.86	33.45	33.60	3,261,242	+0.00(+0.00%)
Jun 30, 2004	33.28	33.69	33.21	33.60	2,707,266	+0.43(+1.31%)
Jun 29, 2004	33.11	33.31	33.03	33.17	2,204,407	+0.09(+0.26%)
Jun 28, 2004	33.28	33.34	33.05	33.08	3,555,616	-0.05(-0.15%)
Jun 25, 2004	33.48	33.60	33.13	33.13	3,607,425	-0.34(-1.01%)
Jun 24, 2004	33.39	33.58	33.35	33.47	3,072,566	+0.15(+0.45%)
Jun 23, 2004	33.16	33.41	33.05	33.32	2,916,167	+0.17(+0.52%)
Jun 22, 2004	32.91	33.26	32.87	33.15	2,410,260	+0.18(+0.55%)
Jun 21, 2004	32.92	33.16	32.91	32.97	1,937,739	-0.02(-0.07%)
Jun 18, 2004	32.66	33.12	32.62	32.99	3,172,445	+0.17(+0.53%)
Jun 17, 2004	32.47	32.91	32.37	32.82	3,372,619	+0.28(+0.87%)
Jun 16, 2004	32.70	32.81	32.51	32.53	2,160,770	-0.17(-0.53%)
Jun 15, 2004	32.63	32.94	32.57	32.71	3,413,624	+0.39(+1.21%)
Jun 14, 2004	32.49	32.56	32.27	32.32	2,358,866	-0.28(-0.86%)
Jun 10, 2004	32.77	32.83	32.46	32.60	4,325,558	+0.27(+0.85%)
Jun 09, 2004	32.43	32.56	32.29	32.33	2,797,448	-0.10(-0.31%)
Jun 08, 2004	32.20	32.48	32.09	32.43	3,385,225	+0.23(+0.72%)
Jun 07, 2004	31.76	32.21	31.76	32.20	3,907,340	+0.60(+1.90%)
Jun 04, 2004	31.49	31.76	31.49	31.60	2,970,193	+0.22(+0.71%)
Jun 03, 2004	31.56	31.80	31.36	31.37	4,566,460	-0.55(-1.72%)
Jun 02, 2004	31.75	32.02	31.75	31.92	3,414,178	+0.18(+0.57%)
Jun 01, 2004	31.75	31.87	31.63	31.74	3,594,681	-0.01(-0.02%)
May 28, 2004	31.83	31.87	31.64	31.75	3,163,164	-0.09(-0.27%)
May 27, 2004	32.09	32.12	31.80	31.83	4,589,455	+0.08(+0.25%)
May 26, 2004	31.63	31.94	31.49	31.76	3,538,438	-0.13(-0.41%)
May 25, 2004	31.55	31.93	31.35	31.89	4,070,804	+0.34(+1.08%)
May 24, 2004	31.73	31.86	31.47	31.55	2,491,161	+0.02(+0.07%)
May 21, 2004	31.73	31.91	31.52	31.52	3,375,251	-0.08(-0.25%)
May 20, 2004	31.34	31.67	31.22	31.60	3,275,649	+0.40(+1.30%)
May 19, 2004	31.30	31.66	31.12	31.20	2,801,881	-0.03(-0.09%)
May 18, 2004	31.28	31.50	31.03	31.23	3,428,585	-0.07(-0.23%)
May 17, 2004	31.51	31.51	31.00	31.30	3,680,014	-0.25(-0.78%)
May 14, 2004	31.83	31.87	31.42	31.55	4,303,394	-0.27(-0.86%)
May 13, 2004	31.47	32.27	31.47	31.82	5,325,874	+0.19(+0.62%)
May 12, 2004	31.86	31.86	30.98	31.63	6,500,182	-0.28(-0.88%)
May 11, 2004	31.92	32.23	31.80	31.91	7,282,730	+0.00(+0.00%)
May 10, 2004	31.94	32.25	31.55	31.91	4,922,894	-0.42(-1.30%)
May 07, 2004	32.77	32.92	32.30	32.33	4,322,095	-0.60(-1.82%)
May 06, 2004	33.20	33.20	32.65	32.92	3,614,490	-0.31(-0.93%)
May 05, 2004	33.34	33.58	33.21	33.23	2,215,073	-0.12(-0.37%)
May 04, 2004	33.30	33.75	33.05	33.36	3,318,593	-0.06(-0.19%)
May 03, 2004	33.11	33.49	33.04	33.42	2,760,461	+0.29(+0.87%)
Apr 30, 2004	33.31	33.46	33.08	33.13	2,354,849	-0.05(-0.15%)
Apr 29, 2004	33.13	33.92	33.13	33.18	3,016,323	-0.18(-0.54%)
Apr 28, 2004	33.82	33.84	33.31	33.36	2,615,006	-0.43(-1.28%)
Apr 27, 2004	33.70	34.11	33.67	33.80	3,053,449	+0.30(+0.88%)
Apr 26, 2004	33.57	33.78	33.44	33.50	2,635,785	-0.07(-0.19%)
Apr 23, 2004	33.70	33.74	33.39	33.57	3,022,834	-0.14(-0.41%)
Apr 22, 2004	32.99	34.46	32.85	33.70	5,036,626	+0.50(+1.50%)
Apr 21, 2004	33.46	33.60	32.64	33.21	3,962,059	-0.17(-0.52%)
Apr 20, 2004	34.22	34.22	33.38	33.38	2,926,003	-0.58(-1.70%)
Apr 19, 2004	34.09	34.14	33.85	33.96	2,287,108	-0.12(-0.34%)
Apr 16, 2004	34.00	34.20	33.90	34.07	2,620,131	+0.38(+1.14%)
Apr 15, 2004	33.82	33.91	33.45	33.69	3,657,988	-0.27(-0.79%)
Apr 14, 2004	33.68	34.22	33.60	33.96	3,858,578	+0.06(+0.19%)
Apr 13, 2004	34.36	34.36	33.82	33.89	3,658,820	-0.38(-1.12%)
Apr 12, 2004	34.64	34.77	34.07	34.27	4,290,649	-0.27(-0.77%)
Apr 08, 2004	34.11	34.64	34.07	34.54	8,349,263	+1.44(+4.36%)
Apr 07, 2004	33.17	33.29	32.96	33.10	2,365,100	-0.22(-0.67%)
Apr 06, 2004	33.46	33.49	33.20	33.32	1,922,639	-0.25(-0.73%)
Apr 05, 2004	33.29	33.59	33.29	33.57	2,741,344	+0.28(+0.85%)
Apr 02, 2004	33.62	33.64	33.21	33.29	3,693,590	-0.06(-0.17%)
Apr 01, 2004	33.02	33.53	32.97	33.34	4,482,373	+0.53(+1.61%)
Mar 31, 2004	32.85	32.94	32.53	32.82	2,896,219	+0.07(+0.22%)
Mar 30, 2004	32.74	32.77	32.59	32.74	2,168,251	+0.00(+0.00%)
Mar 29, 2004	32.41	32.86	32.40	32.74	2,845,379	+0.43(+1.34%)
Mar 26, 2004	32.44	32.64	32.27	32.31	3,141,276	-0.13(-0.40%)
Mar 25, 2004	32.32	32.55	31.80	32.44	4,157,384	+0.84(+2.67%)
Mar 24, 2004	32.02	32.17	31.55	31.60	3,752,465	-0.49(-1.53%)
Mar 23, 2004	32.04	32.16	31.88	32.09	2,912,427	+0.07(+0.20%)
Mar 22, 2004	31.91	32.06	31.77	32.02	2,888,184	-0.29(-0.89%)
Mar 19, 2004	32.34	32.65	32.12	32.31	2,951,631	-0.02(-0.07%)
Mar 18, 2004	32.17	32.48	31.99	32.33	2,273,671	+0.17(+0.52%)
Mar 17, 2004	32.09	32.25	31.99	32.17	2,261,758	+0.14(+0.45%)
Mar 16, 2004	31.89	32.05	31.87	32.02	3,288,671	+0.30(+0.96%)
Mar 15, 2004	32.17	32.23	31.70	31.72	3,749,833	-0.51(-1.59%)
Mar 12, 2004	32.02	32.30	32.02	32.23	3,797,764	+0.43(+1.36%)
Mar 11, 2004	32.25	32.40	31.73	31.80	4,448,572	-0.58(-1.78%)
Mar 10, 2004	32.79	32.82	32.25	32.38	3,575,702	-0.21(-0.64%)
Mar 09, 2004	32.50	32.90	32.49	32.59	5,604,317	+0.10(+0.31%)
Mar 08, 2004	32.12	32.69	32.12	32.48	4,289,402	+0.40(+1.24%)
Mar 05, 2004	32.09	32.20	32.02	32.09	4,762,062	-0.04(-0.11%)
Mar 04, 2004	32.15	32.21	32.09	32.12	3,894,872	+0.01(+0.04%)
Mar 03, 2004	32.21	32.31	32.07	32.11	6,558,502	-0.06(-0.20%)
Mar 02, 2004	32.66	32.66	32.12	32.17	6,807,300	-0.40(-1.22%)
Mar 01, 2004	32.94	33.00	32.51	32.57	5,801,027	-0.37(-1.12%)
Feb 27, 2004	33.03	33.31	32.87	32.94	2,677,067	-0.08(-0.24%)
Feb 26, 2004	32.78	33.06	32.61	33.02	2,675,404	+0.16(+0.48%)
Feb 25, 2004	33.11	33.13	32.77	32.86	3,169,813	-0.30(-0.91%)
Feb 24, 2004	33.21	33.27	33.03	33.16	3,870,214	-0.22(-0.67%)
Feb 23, 2004	33.62	33.66	33.18	33.39	2,830,418	-0.22(-0.64%)
Feb 20, 2004	33.71	33.71	33.31	33.60	3,711,322	+0.07(+0.22%)
Feb 19, 2004	33.78	33.81	33.41	33.53	2,461,239	-0.01(-0.04%)
Feb 18, 2004	33.73	33.80	33.44	33.55	1,693,374	-0.13(-0.39%)
Feb 17, 2004	33.75	33.93	33.56	33.68	2,626,227	-0.06(-0.17%)
Feb 13, 2004	33.64	34.07	33.55	33.73	3,630,006	+0.12(+0.34%)
Feb 12, 2004	33.78	33.83	33.39	33.62	2,249,567	-0.34(-1.00%)
Feb 11, 2004	33.58	33.98	33.46	33.96	3,534,836	+0.29(+0.86%)
Feb 10, 2004	33.46	33.80	33.45	33.67	3,969,262	+0.24(+0.71%)
Feb 09, 2004	33.28	33.68	33.17	33.43	3,352,256	-0.14(-0.43%)
Feb 06, 2004	32.83	33.58	32.77	33.57	4,850,166	+0.83(+2.54%)
Feb 05, 2004	32.56	32.85	32.34	32.74	5,698,932	+0.41(+1.27%)
Feb 04, 2004	32.80	32.80	32.27	32.33	4,011,652	-0.47(-1.43%)
Feb 03, 2004	33.03	33.15	32.69	32.80	3,473,745	-0.35(-1.05%)

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.