Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	37.36	37.53	37.26	37.40	89,381,136	+0.48(+1.30%)
Jan 28, 2005	37.22	37.27	36.62	36.92	116,937,672	-0.18(-0.49%)
Jan 27, 2005	37.07	37.27	36.87	37.10	109,788,768	-0.05(-0.13%)
Jan 26, 2005	36.96	37.29	36.82	37.15	107,711,312	+0.44(+1.20%)
Jan 25, 2005	36.77	37.09	36.66	36.71	120,045,512	+0.18(+0.49%)
Jan 24, 2005	37.00	37.20	36.46	36.53	137,586,432	-0.52(-1.40%)
Jan 21, 2005	37.49	37.55	36.99	37.05	115,493,168	-0.30(-0.80%)
Jan 20, 2005	37.65	37.81	37.32	37.35	121,107,336	-0.73(-1.92%)
Jan 19, 2005	38.75	38.75	38.06	38.08	105,303,568	-0.64(-1.65%)
Jan 18, 2005	38.28	38.79	38.22	38.72	92,042,104	+0.29(+0.75%)
Jan 14, 2005	38.20	38.52	38.19	38.43	93,530,064	+0.36(+0.95%)
Jan 13, 2005	38.60	38.85	38.01	38.07	102,117,024	-0.51(-1.32%)
Jan 12, 2005	38.44	38.60	38.01	38.58	127,885,824	+0.32(+0.84%)
Jan 11, 2005	38.37	38.50	38.07	38.26	107,283,392	-0.27(-0.70%)
Jan 10, 2005	38.45	38.87	38.39	38.53	88,824,600	-0.02(-0.05%)
Jan 07, 2005	38.56	38.87	38.21	38.55	123,159,232	+0.20(+0.53%)
Jan 06, 2005	38.62	38.71	38.34	38.35	103,981,120	-0.19(-0.50%)
Jan 05, 2005	38.68	38.96	38.47	38.54	128,424,272	-0.24(-0.62%)
Jan 04, 2005	39.69	39.74	38.55	38.78	136,759,296	-0.72(-1.82%)
Jan 03, 2005	40.07	40.29	39.37	39.50	101,052,208	-0.42(-1.04%)
Dec 31, 2004	40.05	40.12	39.78	39.91	44,073,800	-0.08(-0.19%)
Dec 30, 2004	40.07	40.12	39.93	39.99	41,728,200	-0.03(-0.07%)
Dec 29, 2004	39.92	40.16	39.90	40.02	50,112,100	+0.05(+0.13%)
Dec 28, 2004	39.67	40.00	39.61	39.97	62,616,600	+0.38(+0.96%)
Dec 27, 2004	39.98	40.02	39.40	39.59	67,278,304	-0.17(-0.42%)
Dec 23, 2004	39.61	39.91	39.54	39.76	45,816,300	+0.03(+0.07%)
Dec 22, 2004	39.53	39.93	39.49	39.73	75,507,400	+0.05(+0.13%)
Dec 21, 2004	39.39	39.71	39.28	39.68	83,240,600	+0.48(+1.22%)
Dec 20, 2004	39.58	39.77	39.09	39.20	106,719,800	-0.27(-0.70%)
Dec 17, 2004	39.65	39.81	37.21	39.48	102,213,904	-0.48(-1.19%)
Dec 16, 2004	40.34	40.45	39.82	39.95	86,265,000	-0.38(-0.94%)
Dec 15, 2004	40.49	40.68	40.16	40.33	95,229,904	-0.15(-0.36%)
Dec 14, 2004	40.26	40.59	40.25	40.48	92,019,696	+0.20(+0.49%)
Dec 13, 2004	40.23	40.34	39.98	40.28	74,339,200	+0.35(+0.88%)
Dec 10, 2004	39.74	40.07	39.74	39.93	86,252,304	-0.12(-0.30%)
Dec 09, 2004	39.50	40.19	39.24	40.05	134,422,496	+0.24(+0.60%)
Dec 08, 2004	39.66	39.98	38.81	39.81	96,436,600	+0.23(+0.58%)
Dec 07, 2004	40.32	40.50	39.53	39.58	121,669,400	-0.69(-1.71%)
Dec 06, 2004	40.12	40.43	39.91	40.27	70,505,200	+0.14(+0.35%)
Dec 03, 2004	40.31	40.59	40.08	40.13	114,276,496	+0.06(+0.15%)
Dec 02, 2004	39.82	40.39	39.76	40.07	122,306,096	+0.15(+0.38%)
Dec 01, 2004	39.23	39.96	39.27	39.92	102,435,000	+0.80(+2.04%)
Nov 30, 2004	39.30	39.39	39.06	39.12	87,715,800	-0.08(-0.21%)
Nov 29, 2004	39.46	39.64	38.97	39.20	94,794,000	-0.01(-0.02%)
Nov 26, 2004	39.37	39.48	39.17	39.21	31,303,200	-0.12(-0.31%)
Nov 24, 2004	39.09	39.39	39.07	39.33	74,102,000	+0.34(+0.87%)
Nov 23, 2004	39.01	39.15	38.61	38.99	91,938,000	-0.06(-0.15%)
Nov 22, 2004	38.61	39.07	38.48	39.05	79,988,000	+0.37(+0.96%)
Nov 19, 2004	39.24	39.29	38.59	38.68	118,573,904	-0.61(-1.55%)
Nov 18, 2004	38.98	39.36	38.89	39.29	95,009,104	+0.18(+0.46%)
Nov 17, 2004	38.83	39.32	38.83	39.11	125,454,704	+0.52(+1.34%)
Nov 16, 2004	38.66	38.68	38.32	38.59	97,476,400	-0.24(-0.61%)
Nov 15, 2004	38.64	38.86	38.50	38.83	82,777,400	+0.17(+0.44%)
Nov 12, 2004	38.34	38.76	38.17	38.66	102,706,600	+0.37(+0.97%)
Nov 11, 2004	37.91	38.38	37.86	38.29	99,863,504	+0.50(+1.32%)
Nov 10, 2004	37.93	38.06	37.64	37.79	95,185,504	-0.13(-0.34%)
Nov 09, 2004	37.93	38.15	37.81	37.92	85,273,200	-0.08(-0.21%)
Nov 08, 2004	37.95	38.10	37.85	38.00	66,529,900	+0.04(+0.11%)
Nov 05, 2004	38.02	38.16	37.61	37.96	117,089,200	+0.34(+0.90%)
Nov 04, 2004	37.26	37.78	37.11	37.62	112,663,104	+0.21(+0.56%)
Nov 03, 2004	37.77	37.90	37.15	37.41	141,206,208	+0.25(+0.67%)
Nov 02, 2004	37.09	37.55	37.01	37.16	109,228,000	+0.12(+0.33%)
Nov 01, 2004	36.98	37.18	36.80	37.04	72,562,304	+0.14(+0.37%)
Oct 29, 2004	36.91	37.24	36.67	36.90	100,832,000	-0.06(-0.16%)
Oct 28, 2004	36.68	37.12	36.57	36.96	111,165,200	+0.23(+0.63%)
Oct 27, 2004	35.84	36.90	35.71	36.73	152,660,800	+0.91(+2.54%)
Oct 26, 2004	35.65	35.84	35.41	35.82	98,249,200	+0.20(+0.55%)
Oct 25, 2004	35.73	35.81	35.49	35.62	103,011,000	-0.17(-0.49%)
Oct 22, 2004	36.61	36.65	35.74	35.80	114,386,800	-0.80(-2.19%)
Oct 21, 2004	36.24	36.79	36.10	36.60	124,501,800	+0.55(+1.53%)
Oct 20, 2004	35.83	36.23	35.65	36.05	106,874,200	+0.17(+0.47%)
Oct 19, 2004	36.38	36.57	35.79	35.88	130,149,600	-0.26(-0.72%)
Oct 18, 2004	35.51	36.25	35.40	36.14	109,346,000	+0.51(+1.43%)
Oct 15, 2004	35.49	35.86	35.28	35.63	129,200,000	+0.18(+0.51%)
Oct 14, 2004	35.69	35.78	35.33	35.45	99,448,400	-0.16(-0.45%)
Oct 13, 2004	36.06	36.14	35.43	35.61	132,840,800	-0.08(-0.22%)
Oct 12, 2004	35.43	35.84	35.20	35.69	98,330,800	-0.06(-0.17%)
Oct 11, 2004	35.69	35.86	35.60	35.75	51,313,400	+0.17(+0.48%)
Oct 08, 2004	36.08	36.24	35.50	35.58	115,125,904	-0.66(-1.82%)
Oct 07, 2004	36.54	36.67	36.17	36.24	82,472,800	-0.41(-1.12%)
Oct 06, 2004	36.31	36.95	36.11	36.65	88,022,800	+0.29(+0.80%)
Oct 05, 2004	36.23	36.49	36.16	36.36	89,834,200	+0.05(+0.13%)
Oct 04, 2004	36.36	36.62	36.25	36.31	108,525,600	+0.21(+0.59%)
Oct 01, 2004	35.45	36.15	35.36	36.10	118,334,704	+0.96(+2.73%)
Sep 30, 2004	35.02	35.27	34.89	35.14	74,680,704	+0.06(+0.17%)
Sep 29, 2004	34.56	35.12	34.53	35.08	95,896,704	+0.51(+1.48%)
Sep 28, 2004	34.55	34.69	34.23	34.57	87,293,200	+0.07(+0.20%)
Sep 27, 2004	34.62	34.74	34.38	34.50	86,113,200	-0.30(-0.86%)
Sep 24, 2004	34.99	35.19	34.75	34.80	103,289,600	-0.12(-0.34%)
Sep 23, 2004	34.98	35.15	34.88	34.92	92,626,800	-0.03(-0.09%)
Sep 22, 2004	35.44	35.46	34.87	34.95	101,573,504	-0.62(-1.74%)
Sep 21, 2004	35.54	35.85	35.42	35.57	93,767,904	+0.14(+0.39%)
Sep 20, 2004	35.29	35.77	35.18	35.43	111,357,200	+0.00(+0.01%)
Sep 17, 2004	35.23	35.52	35.16	35.43	84,074,400	+0.11(+0.31%)
Sep 16, 2004	35.26	35.57	35.13	35.32	66,996,900	+0.07(+0.19%)
Sep 15, 2004	35.42	35.45	35.10	35.25	90,527,600	-0.38(-1.06%)
Sep 14, 2004	35.45	35.73	35.36	35.63	76,937,904	+0.05(+0.14%)
Sep 13, 2004	35.25	35.72	35.14	35.58	109,460,800	+0.46(+1.31%)
Sep 10, 2004	34.62	35.19	34.47	35.12	108,560,000	+0.53(+1.53%)
Sep 09, 2004	34.45	34.75	34.13	34.59	104,588,600	+0.29(+0.85%)
Sep 08, 2004	34.31	34.68	34.18	34.30	101,509,904	-0.13(-0.38%)
Sep 07, 2004	34.40	34.61	34.12	34.43	95,534,000	+0.29(+0.85%)
Sep 03, 2004	34.44	34.67	34.05	34.14	90,275,904	-0.64(-1.84%)
Sep 02, 2004	34.18	34.88	34.16	34.78	83,310,000	+0.51(+1.49%)
Sep 01, 2004	33.93	34.47	33.80	34.27	96,703,200	+0.25(+0.73%)
Aug 31, 2004	34.02	34.12	33.65	34.02	81,402,000	+0.04(+0.12%)
Aug 30, 2004	34.41	34.43	33.94	33.98	62,457,800	-0.58(-1.68%)
Aug 27, 2004	34.46	34.68	34.44	34.56	58,624,300	+0.16(+0.47%)
Aug 26, 2004	34.46	34.55	34.31	34.40	57,809,400	-0.15(-0.43%)
Aug 25, 2004	34.06	34.60	33.90	34.55	88,451,200	+0.47(+1.38%)
Aug 24, 2004	34.25	34.31	33.81	34.08	86,905,904	-0.01(-0.03%)
Aug 23, 2004	34.05	34.27	33.91	34.09	83,375,200	+0.08(+0.24%)
Aug 20, 2004	33.57	34.14	33.05	34.01	91,973,000	+0.34(+1.00%)
Aug 19, 2004	33.73	33.85	33.41	33.67	106,881,904	-0.18(-0.53%)
Aug 18, 2004	33.06	33.91	33.01	33.85	106,353,904	+0.59(+1.77%)
Aug 17, 2004	33.12	33.44	32.99	33.26	89,620,704	+0.37(+1.13%)
Aug 16, 2004	32.61	33.19	32.59	32.89	77,941,504	+0.37(+1.13%)
Aug 13, 2004	32.65	32.74	32.35	32.52	91,435,200	+0.05(+0.15%)
Aug 12, 2004	32.69	32.86	32.37	32.47	114,178,800	-0.45(-1.37%)
Aug 11, 2004	32.85	33.04	32.55	32.92	121,310,304	-0.29(-0.87%)
Aug 10, 2004	32.96	33.48	32.92	33.21	106,383,504	+0.41(+1.25%)
Aug 09, 2004	32.81	32.96	32.65	32.80	78,650,200	+0.08(+0.24%)
Aug 06, 2004	33.40	33.41	32.00	32.72	148,865,600	-0.88(-2.62%)
Aug 05, 2004	34.35	34.40	33.60	33.60	109,959,600	-0.64(-1.87%)
Aug 04, 2004	34.15	34.46	34.01	34.24	86,891,904	+0.01(+0.03%)
Aug 03, 2004	34.84	34.93	34.19	34.23	85,628,600	-0.73(-2.09%)
Aug 02, 2004	34.61	35.02	34.46	34.96	81,371,104	+0.07(+0.20%)
Jul 30, 2004	34.76	35.10	34.65	34.89	83,043,104	+0.11(+0.32%)
Jul 29, 2004	34.71	34.92	34.50	34.78	99,090,800	+0.40(+1.16%)
Jul 28, 2004	34.41	34.63	33.81	34.38	155,074,208	-0.15(-0.43%)
Jul 27, 2004	34.19	34.71	34.04	34.53	103,537,600	+0.47(+1.38%)
Jul 26, 2004	34.24	34.41	33.70	34.06	113,063,600	-0.15(-0.44%)
Jul 23, 2004	34.64	34.66	34.03	34.21	107,147,200	-0.66(-1.89%)
Jul 22, 2004	34.48	35.11	34.25	34.87	132,846,304	+0.47(+1.37%)
Jul 21, 2004	35.59	35.65	34.34	34.40	136,167,200	-1.03(-2.91%)
Jul 20, 2004	34.74	35.59	34.71	35.43	120,170,200	+0.83(+2.40%)
Jul 19, 2004	34.78	34.97	34.47	34.60	106,437,400	-0.07(-0.20%)
Jul 16, 2004	35.44	35.45	34.62	34.67	120,439,000	-0.40(-1.14%)
Jul 15, 2004	35.32	35.49	35.06	35.07	90,565,000	-0.12(-0.34%)
Jul 14, 2004	35.20	35.65	35.05	35.19	119,881,000	-0.36(-1.01%)
Jul 13, 2004	35.69	35.81	35.41	35.55	81,638,304	-0.05(-0.14%)
Jul 12, 2004	35.57	35.69	34.71	35.60	81,876,000	-0.15(-0.42%)
Jul 09, 2004	35.84	36.04	35.63	35.75	86,050,704	+0.05(+0.14%)
Jul 08, 2004	35.81	36.13	35.55	35.70	108,952,400	-0.40(-1.10%)
Jul 07, 2004	35.96	36.29	35.92	36.10	96,199,504	+0.07(+0.18%)
Jul 06, 2004	36.60	36.60	35.83	36.03	130,400,400	-0.79(-2.15%)
Jul 02, 2004	37.04	37.19	36.63	36.82	74,106,704	-0.22(-0.59%)
Jul 01, 2004	37.66	37.66	36.77	37.04	122,193,200	-0.70(-1.85%)
Jun 30, 2004	37.45	37.90	37.35	37.74	97,906,704	+0.37(+0.99%)
Jun 29, 2004	37.10	37.59	37.08	37.37	68,382,304	+0.35(+0.94%)
Jun 28, 2004	37.49	37.52	36.90	37.02	94,245,800	-0.31(-0.83%)
Jun 25, 2004	37.00	37.39	36.98	37.33	81,030,400	+0.28(+0.76%)
Jun 24, 2004	37.02	37.35	36.92	37.05	92,391,200	-0.07(-0.19%)
Jun 23, 2004	36.57	37.19	36.51	37.12	95,338,400	+0.44(+1.20%)
Jun 22, 2004	36.16	36.70	36.02	36.68	101,642,800	+0.53(+1.47%)
Jun 21, 2004	36.52	36.63	36.06	36.15	65,467,800	-0.29(-0.80%)
Jun 18, 2004	36.30	36.84	36.26	36.44	78,788,400	+0.05(+0.14%)
Jun 17, 2004	36.65	36.66	36.25	36.39	77,862,400	-0.34(-0.93%)
Jun 16, 2004	36.75	36.90	36.65	36.73	65,491,100	-0.06(-0.16%)
Jun 15, 2004	36.56	36.99	36.56	36.79	91,997,600	+0.47(+1.29%)
Jun 14, 2004	36.61	36.61	36.10	36.32	85,287,504	-0.52(-1.41%)
Jun 10, 2004	36.69	36.84	36.55	36.84	57,139,000	+0.26(+0.71%)
Jun 09, 2004	36.98	37.05	36.37	36.58	98,253,904	-0.52(-1.41%)
Jun 08, 2004	36.90	37.19	36.85	37.10	72,583,000	+0.05(+0.14%)
Jun 07, 2004	36.44	37.10	36.34	37.05	107,687,600	+0.86(+2.38%)
Jun 04, 2004	36.33	36.62	36.17	36.19	91,300,800	+0.21(+0.58%)
Jun 03, 2004	36.30	36.36	35.82	35.98	97,727,200	-0.44(-1.21%)
Jun 02, 2004	36.56	36.66	36.17	36.42	103,560,304	-0.08(-0.22%)
Jun 01, 2004	36.26	36.55	36.11	36.50	90,716,400	-0.05(-0.14%)
May 28, 2004	36.38	36.55	36.21	36.55	56,424,400	+0.13(+0.36%)
May 27, 2004	36.29	36.50	36.00	36.42	110,234,000	+0.23(+0.64%)
May 26, 2004	35.86	36.19	35.81	36.19	93,853,800	+0.23(+0.64%)
May 25, 2004	35.15	36.08	34.95	35.96	146,471,200	+0.70(+1.99%)
May 24, 2004	35.30	35.46	35.00	35.26	100,159,200	+0.24(+0.69%)
May 21, 2004	35.01	35.17	34.74	35.02	111,494,600	+0.17(+0.48%)
May 20, 2004	34.78	35.02	34.56	34.85	95,043,104	+0.16(+0.46%)
May 19, 2004	35.16	35.51	34.63	34.69	141,777,104	-0.04(-0.12%)
May 18, 2004	34.66	34.90	34.60	34.73	96,725,200	+0.31(+0.90%)
May 17, 2004	34.38	34.62	34.11	34.42	150,712,304	-0.33(-0.95%)
May 14, 2004	35.20	35.31	34.64	34.75	133,762,800	-0.26(-0.74%)
May 13, 2004	35.06	35.45	34.92	35.01	138,104,800	-0.25(-0.71%)
May 12, 2004	35.12	35.35	34.27	35.26	197,888,304	+0.07(+0.20%)
May 11, 2004	34.97	35.38	34.92	35.19	120,840,800	+0.52(+1.50%)
May 10, 2004	34.67	34.90	34.42	34.67	157,196,608	-0.30(-0.86%)
May 07, 2004	35.09	35.64	34.91	34.97	137,726,304	-0.29(-0.82%)
May 06, 2004	35.20	35.52	34.85	35.26	102,760,000	-0.27(-0.76%)
May 05, 2004	35.42	35.70	35.20	35.53	97,582,304	+0.28(+0.79%)
May 04, 2004	35.21	35.75	35.03	35.25	126,253,600	+0.15(+0.43%)
May 03, 2004	35.00	35.52	34.89	35.10	117,070,000	+0.33(+0.95%)
Apr 30, 2004	35.66	35.80	34.72	34.77	150,918,000	-0.87(-2.44%)
Apr 29, 2004	36.09	36.34	35.30	35.64	157,053,600	-0.56(-1.55%)
Apr 28, 2004	36.71	36.72	36.02	36.20	111,783,000	-0.67(-1.82%)
Apr 27, 2004	36.95	37.19	36.69	36.87	87,670,800	-0.07(-0.19%)
Apr 26, 2004	37.18	37.29	36.65	36.94	74,547,800	-0.27(-0.73%)
Apr 23, 2004	37.08	37.26	36.90	37.21	92,044,800	+0.29(+0.79%)
Apr 22, 2004	36.00	37.01	35.98	36.92	137,897,200	+0.93(+2.58%)
Apr 21, 2004	35.90	36.11	35.45	35.99	119,218,304	+0.31(+0.87%)
Apr 20, 2004	36.61	36.79	35.64	35.68	119,961,400	-0.85(-2.33%)
Apr 19, 2004	36.01	36.59	35.98	36.53	85,896,400	+0.44(+1.22%)
Apr 16, 2004	36.20	36.32	35.79	36.09	110,829,904	-0.06(-0.17%)
Apr 15, 2004	36.75	36.86	36.02	36.15	123,828,800	-0.66(-1.79%)
Apr 14, 2004	36.41	36.95	36.36	36.81	113,802,200	+0.18(+0.49%)
Apr 13, 2004	37.34	37.36	36.46	36.63	100,836,704	-0.54(-1.45%)
Apr 12, 2004	37.07	37.24	36.98	37.17	55,437,500	+0.23(+0.62%)
Apr 08, 2004	37.35	37.39	36.74	36.94	77,255,400	+0.00(+0.00%)
Apr 07, 2004	36.99	37.11	36.66	36.94	91,125,400	-0.04(-0.11%)
Apr 06, 2004	37.16	37.40	36.92	36.98	98,716,600	-0.47(-1.26%)
Apr 05, 2004	37.04	37.50	36.97	37.45	67,397,904	+0.35(+0.94%)
Apr 02, 2004	36.89	37.16	36.52	37.10	146,023,504	+0.94(+2.60%)
Apr 01, 2004	35.81	36.25	35.78	36.16	93,106,400	+0.32(+0.89%)
Mar 31, 2004	35.92	36.00	35.61	35.84	86,068,800	-0.07(-0.19%)
Mar 30, 2004	35.67	35.94	35.52	35.91	95,901,400	+0.12(+0.34%)
Mar 29, 2004	35.51	35.96	35.49	35.79	103,937,000	+0.57(+1.62%)
Mar 26, 2004	35.30	35.58	35.20	35.22	78,450,000	-0.12(-0.35%)
Mar 25, 2004	34.65	35.46	34.62	35.34	142,164,304	+0.92(+2.68%)
Mar 24, 2004	34.15	34.63	34.01	34.42	119,050,000	+0.39(+1.15%)
Mar 23, 2004	34.59	34.65	34.01	34.03	126,124,400	-0.28(-0.82%)
Mar 22, 2004	34.53	34.55	34.03	34.31	134,590,800	-0.44(-1.27%)
Mar 19, 2004	35.28	35.46	34.73	34.75	100,167,800	-0.59(-1.67%)
Mar 18, 2004	35.37	35.46	34.97	35.34	111,355,104	-0.16(-0.45%)
Mar 17, 2004	35.21	35.62	35.18	35.50	91,961,904	+0.55(+1.57%)
Mar 16, 2004	35.11	35.25	34.63	34.95	123,774,000	+0.06(+0.17%)
Mar 15, 2004	35.36	35.40	34.81	34.89	115,903,600	-0.62(-1.75%)
Mar 12, 2004	35.20	35.59	35.15	35.51	118,417,600	+0.64(+1.84%)
Mar 11, 2004	35.07	35.53	34.80	34.87	152,587,200	-0.32(-0.91%)
Mar 10, 2004	35.75	36.00	35.13	35.19	134,346,800	-0.47(-1.32%)
Mar 09, 2004	35.83	35.98	35.52	35.66	126,256,400	-0.11(-0.31%)
Mar 08, 2004	36.69	36.82	35.73	35.77	112,738,200	-0.86(-2.35%)
Mar 05, 2004	36.41	37.15	36.36	36.63	118,143,600	-0.13(-0.35%)
Mar 04, 2004	36.44	36.83	36.39	36.76	66,043,600	+0.34(+0.93%)
Mar 03, 2004	36.51	36.63	36.21	36.42	84,047,104	-0.20(-0.55%)
Mar 02, 2004	36.98	37.18	36.61	36.62	91,629,800	-0.43(-1.16%)
Mar 01, 2004	36.68	37.07	36.47	37.05	79,790,704	+0.48(+1.31%)
Feb 27, 2004	36.76	36.94	36.27	36.57	99,459,600	-0.10(-0.27%)
Feb 26, 2004	36.47	36.84	36.30	36.67	71,494,800	+0.09(+0.25%)
Feb 25, 2004	36.43	36.67	36.33	36.58	74,556,400	+0.22(+0.61%)
Feb 24, 2004	36.27	36.67	36.00	36.36	124,574,400	-0.09(-0.25%)
Feb 23, 2004	37.00	37.03	35.90	36.45	125,319,600	-0.41(-1.11%)
Feb 20, 2004	36.97	37.14	36.55	36.86	132,387,600	-0.12(-0.32%)
Feb 19, 2004	37.83	37.90	36.82	36.98	100,953,504	-0.57(-1.52%)
Feb 18, 2004	37.51	37.67	37.32	37.55	71,198,800	+0.11(+0.29%)
Feb 17, 2004	37.28	37.62	37.22	37.44	69,820,000	+0.50(+1.35%)
Feb 13, 2004	37.39	37.97	36.76	36.94	90,604,400	-0.31(-0.83%)
Feb 12, 2004	37.52	37.70	37.24	37.25	70,754,000	-0.33(-0.88%)
Feb 11, 2004	37.24	37.67	37.00	37.58	92,510,704	+0.40(+1.08%)
Feb 10, 2004	37.05	37.41	37.03	37.18	65,104,100	+0.06(+0.16%)
Feb 09, 2004	37.34	37.38	37.05	37.12	58,920,500	-0.01(-0.03%)
Feb 06, 2004	36.60	37.28	36.53	37.13	107,253,200	+0.66(+1.81%)
Feb 05, 2004	36.51	36.71	36.33	36.47	96,969,200	+0.14(+0.39%)
Feb 04, 2004	36.62	37.76	36.33	36.33	110,068,800	-0.60(-1.62%)
Feb 03, 2004	36.91	37.24	36.72	36.93	73,885,104	-0.04(-0.11%)

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.