Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	42.12	42.12	41.54	41.64	4,427,358	-0.48(-1.13%)
Feb 25, 2005	42.03	42.12	41.65	42.12	5,643,861	+0.84(+2.04%)
Feb 24, 2005	41.65	41.91	40.95	41.28	2,674,875	-0.05(-0.11%)
Feb 23, 2005	40.48	41.51	40.38	41.33	3,223,995	+0.84(+2.08%)
Feb 22, 2005	41.65	41.79	40.44	40.48	2,973,899	-0.37(-0.92%)
Feb 18, 2005	41.09	41.19	40.70	40.86	2,086,120	-0.17(-0.41%)
Feb 17, 2005	41.75	41.79	41.02	41.03	1,931,747	-0.63(-1.51%)
Feb 16, 2005	41.38	41.79	41.16	41.65	1,820,534	+0.20(+0.47%)
Feb 15, 2005	41.70	41.83	41.10	41.46	1,811,454	-0.07(-0.18%)
Feb 14, 2005	40.67	41.78	40.62	41.53	1,418,951	+0.81(+2.00%)
Feb 11, 2005	41.38	41.54	40.36	40.72	2,347,753	-0.66(-1.61%)
Feb 10, 2005	41.09	41.44	41.00	41.38	1,492,131	+0.48(+1.17%)
Feb 09, 2005	41.35	41.64	40.86	40.91	2,251,925	-0.49(-1.18%)
Feb 08, 2005	41.14	41.55	41.00	41.39	2,652,761	+0.25(+0.61%)
Feb 07, 2005	40.68	41.42	40.60	41.14	2,229,917	+0.43(+1.06%)
Feb 04, 2005	40.94	41.51	40.50	40.71	2,650,517	-0.35(-0.84%)
Feb 03, 2005	40.30	41.23	39.81	41.05	3,546,629	+1.51(+3.81%)
Feb 02, 2005	39.53	39.69	39.42	39.55	2,051,400	+0.14(+0.36%)
Feb 01, 2005	39.99	40.25	39.32	39.41	2,455,441	-0.58(-1.45%)
Jan 31, 2005	39.49	40.17	39.44	39.99	1,759,960	+0.96(+2.47%)
Jan 28, 2005	38.69	39.11	38.46	39.02	1,783,036	+0.34(+0.87%)
Jan 27, 2005	38.54	39.00	38.45	38.69	1,585,716	-0.04(-0.10%)
Jan 26, 2005	38.75	39.12	38.38	38.72	1,734,427	-0.01(-0.02%)
Jan 25, 2005	38.58	38.93	38.45	38.73	1,600,245	+0.09(+0.24%)
Jan 24, 2005	39.29	39.30	38.56	38.64	2,286,966	-0.44(-1.13%)
Jan 21, 2005	39.36	39.61	39.07	39.08	2,253,848	-0.33(-0.83%)
Jan 20, 2005	40.11	40.25	39.29	39.41	2,263,890	-0.50(-1.24%)
Jan 19, 2005	40.16	40.22	39.85	39.90	1,393,845	-0.40(-1.00%)
Jan 18, 2005	39.83	40.91	39.82	40.31	4,002,270	+0.51(+1.29%)
Jan 14, 2005	39.03	39.88	39.03	39.79	2,113,683	+0.76(+1.94%)
Jan 13, 2005	38.85	39.35	38.85	39.03	2,515,374	+0.32(+0.82%)
Jan 12, 2005	38.28	38.79	38.22	38.71	2,348,501	+0.51(+1.32%)
Jan 11, 2005	37.77	38.45	37.77	38.21	1,949,802	+0.05(+0.12%)
Jan 10, 2005	38.05	38.31	38.00	38.16	3,580,709	+0.00(+0.00%)
Jan 07, 2005	38.37	38.37	37.96	38.16	2,495,182	-0.01(-0.02%)
Jan 06, 2005	38.38	38.56	38.06	38.17	3,300,594	-0.02(-0.05%)
Jan 05, 2005	38.14	38.54	37.99	38.19	2,232,802	+0.21(+0.54%)
Jan 04, 2005	38.96	38.96	37.69	37.98	3,586,691	-0.79(-2.03%)
Jan 03, 2005	39.13	39.70	38.68	38.77	2,935,547	+0.02(+0.05%)
Dec 31, 2004	38.70	39.15	38.66	38.75	987,026	+0.08(+0.22%)
Dec 30, 2004	38.70	39.11	38.49	38.67	643,132	-0.04(-0.10%)
Dec 29, 2004	38.61	39.13	38.50	38.71	2,113,576	+0.09(+0.24%)
Dec 28, 2004	37.68	38.61	37.49	38.61	1,738,166	+0.87(+2.31%)
Dec 27, 2004	37.82	38.09	37.43	37.74	1,940,401	+0.30(+0.80%)
Dec 23, 2004	38.36	38.39	37.38	37.44	2,926,145	-0.84(-2.20%)
Dec 22, 2004	37.77	38.56	37.54	38.28	3,162,352	+0.61(+1.61%)
Dec 21, 2004	37.30	37.92	37.30	37.68	2,950,610	+0.51(+1.39%)
Dec 20, 2004	37.49	37.75	37.07	37.16	2,571,247	-0.15(-0.40%)
Dec 17, 2004	37.21	37.67	37.21	37.31	2,506,934	-0.10(-0.28%)
Dec 16, 2004	37.44	37.93	37.02	37.41	2,755,106	-0.03(-0.07%)
Dec 15, 2004	37.68	37.96	37.25	37.44	2,978,921	-0.55(-1.45%)
Dec 14, 2004	36.46	38.12	36.43	37.99	4,524,468	+1.59(+4.37%)
Dec 13, 2004	36.88	37.20	35.92	36.40	3,653,996	-0.48(-1.29%)
Dec 10, 2004	37.08	37.42	36.82	36.88	2,429,480	-0.19(-0.51%)
Dec 09, 2004	37.25	37.28	36.87	37.07	2,736,411	-0.18(-0.48%)
Dec 08, 2004	37.09	37.39	36.97	37.25	1,569,157	+0.12(+0.33%)
Dec 07, 2004	36.93	37.41	36.86	37.12	3,112,355	+0.07(+0.20%)
Dec 06, 2004	36.26	37.08	36.15	37.05	2,186,436	+0.79(+2.17%)
Dec 03, 2004	36.27	36.53	35.97	36.26	3,077,207	-0.15(-0.41%)
Dec 02, 2004	36.52	36.92	35.68	36.41	4,526,285	-0.19(-0.51%)
Dec 01, 2004	36.43	36.81	36.38	36.60	3,395,247	+0.47(+1.30%)
Nov 30, 2004	37.37	37.49	36.02	36.13	2,980,523	-1.23(-3.28%)
Nov 29, 2004	38.05	38.31	37.07	37.36	3,760,935	-0.61(-1.60%)
Nov 26, 2004	37.80	38.24	37.80	37.97	790,347	+0.39(+1.05%)
Nov 24, 2004	37.89	37.89	37.43	37.57	1,640,308	-0.01(-0.03%)
Nov 23, 2004	37.21	37.58	37.16	37.58	2,265,920	+0.23(+0.63%)
Nov 22, 2004	37.21	37.57	37.05	37.35	2,390,273	+0.00(+0.00%)
Nov 19, 2004	37.75	37.75	37.07	37.35	3,582,632	-0.50(-1.31%)
Nov 18, 2004	37.77	38.07	37.44	37.84	4,575,534	-0.23(-0.61%)
Nov 17, 2004	38.27	38.38	37.57	38.08	6,367,438	+0.66(+1.75%)
Nov 16, 2004	38.24	38.28	36.83	37.42	4,074,596	-0.40(-1.06%)
Nov 15, 2004	37.30	38.10	37.00	37.83	3,748,009	+0.51(+1.35%)
Nov 12, 2004	36.88	37.39	36.81	37.32	2,103,000	+0.19(+0.50%)
Nov 11, 2004	36.72	37.17	36.35	37.13	2,171,693	+0.52(+1.43%)
Nov 10, 2004	35.94	36.70	35.93	36.61	4,209,953	+0.34(+0.93%)
Nov 09, 2004	36.22	36.46	35.80	36.27	4,524,896	-0.11(-0.31%)
Nov 08, 2004	36.22	36.62	35.74	36.38	4,310,055	-0.23(-0.64%)
Nov 05, 2004	35.20	36.79	35.13	36.62	5,777,295	+1.59(+4.54%)
Nov 04, 2004	34.17	35.20	33.55	35.03	9,336,638	+2.64(+8.15%)
Nov 03, 2004	32.48	32.55	31.96	32.39	3,719,057	+0.25(+0.79%)
Nov 02, 2004	32.56	32.57	31.93	32.13	3,792,772	-0.42(-1.29%)
Nov 01, 2004	32.86	33.52	32.45	32.56	6,534,631	+0.18(+0.55%)
Oct 29, 2004	33.07	33.08	31.85	32.38	7,634,153	-0.69(-2.09%)
Oct 28, 2004	34.89	34.92	32.85	33.07	8,479,306	-1.90(-5.43%)
Oct 27, 2004	35.20	35.20	34.74	34.97	5,004,895	-0.04(-0.11%)
Oct 26, 2004	35.48	35.80	34.91	35.01	4,341,144	-0.33(-0.93%)
Oct 25, 2004	35.57	35.57	35.07	35.34	2,357,368	-0.42(-1.18%)
Oct 22, 2004	35.90	36.26	35.42	35.76	2,987,254	-0.17(-0.47%)
Oct 21, 2004	35.81	36.11	35.48	35.93	2,114,965	+0.11(+0.31%)
Oct 20, 2004	35.80	35.92	35.54	35.81	3,776,106	+0.01(+0.03%)
Oct 19, 2004	35.54	36.29	35.40	35.80	3,437,019	+0.26(+0.74%)
Oct 18, 2004	34.39	35.54	34.20	35.54	3,269,505	+1.22(+3.55%)
Oct 15, 2004	34.59	34.61	34.07	34.32	3,738,714	-0.09(-0.27%)
Oct 14, 2004	34.63	34.63	34.22	34.42	2,521,784	-0.22(-0.62%)
Oct 13, 2004	34.51	34.78	34.43	34.63	4,136,132	+0.53(+1.56%)
Oct 12, 2004	34.15	34.24	33.79	34.10	2,241,134	-0.05(-0.14%)
Oct 11, 2004	34.26	34.30	33.87	34.15	3,182,223	-0.11(-0.33%)
Oct 08, 2004	34.17	34.34	33.99	34.26	2,773,054	+0.09(+0.27%)
Oct 07, 2004	34.82	35.10	33.95	34.17	5,328,811	+0.41(+1.22%)
Oct 06, 2004	33.42	33.76	33.14	33.75	4,633,331	-0.03(-0.08%)
Oct 05, 2004	34.07	34.45	33.62	33.78	2,862,580	-0.41(-1.20%)
Oct 04, 2004	33.12	34.52	33.12	34.19	4,949,769	+1.08(+3.25%)
Oct 01, 2004	33.28	33.51	33.04	33.12	4,607,050	+0.09(+0.28%)
Sep 30, 2004	33.52	33.52	32.65	33.02	6,820,622	-0.50(-1.48%)
Sep 29, 2004	33.79	33.79	33.23	33.52	3,383,709	-0.30(-0.89%)
Sep 28, 2004	34.11	34.14	33.61	33.82	3,200,705	-0.24(-0.71%)
Sep 27, 2004	34.80	34.91	34.01	34.06	3,436,378	-0.74(-2.12%)
Sep 24, 2004	34.48	35.07	34.35	34.80	3,112,675	+0.40(+1.17%)
Sep 23, 2004	33.89	34.54	33.79	34.40	3,858,367	+0.62(+1.83%)
Sep 22, 2004	34.02	34.13	33.57	33.78	3,499,943	-0.55(-1.61%)
Sep 21, 2004	34.54	34.71	34.07	34.33	3,930,586	+0.03(+0.08%)
Sep 20, 2004	34.21	34.76	33.93	34.31	4,841,868	+0.08(+0.25%)
Sep 17, 2004	35.54	35.54	33.73	34.22	7,951,980	-1.10(-3.10%)
Sep 16, 2004	35.05	35.61	34.97	35.32	2,053,430	+0.36(+1.02%)
Sep 15, 2004	35.17	35.20	34.77	34.96	2,549,133	-0.21(-0.59%)
Sep 14, 2004	35.10	35.33	34.91	35.17	3,405,824	-0.22(-0.61%)
Sep 13, 2004	35.47	35.89	35.30	35.38	3,321,960	-0.18(-0.50%)
Sep 10, 2004	35.38	35.90	35.05	35.56	2,778,930	+0.34(+0.96%)
Sep 09, 2004	35.77	35.78	35.09	35.22	4,525,109	-0.91(-2.51%)
Sep 08, 2004	36.83	36.88	36.04	36.13	3,609,447	-0.56(-1.53%)
Sep 07, 2004	36.81	37.21	36.39	36.69	3,580,388	+0.16(+0.44%)
Sep 03, 2004	35.85	36.76	35.81	36.53	2,064,861	+0.69(+1.93%)
Sep 02, 2004	35.41	36.03	35.04	35.84	4,575,962	+0.44(+1.24%)
Sep 01, 2004	35.90	36.11	35.34	35.40	3,434,348	-0.47(-1.30%)
Aug 31, 2004	36.48	36.51	35.64	35.87	2,486,850	-0.60(-1.64%)
Aug 30, 2004	36.83	36.94	36.43	36.47	1,989,757	-0.37(-0.99%)
Aug 27, 2004	36.79	37.10	36.50	36.83	1,953,861	-0.02(-0.05%)
Aug 26, 2004	37.24	37.50	36.81	36.85	2,240,600	-0.39(-1.06%)
Aug 25, 2004	36.88	37.39	36.81	37.25	2,098,620	+0.32(+0.86%)
Aug 24, 2004	37.35	37.51	36.56	36.93	2,982,767	-0.42(-1.13%)
Aug 23, 2004	37.13	37.42	36.74	37.35	3,254,976	+0.22(+0.58%)
Aug 20, 2004	36.74	37.39	36.55	37.13	2,452,556	+0.39(+1.07%)
Aug 19, 2004	36.22	37.11	36.13	36.74	4,279,288	+0.51(+1.42%)
Aug 18, 2004	36.01	36.37	35.63	36.22	3,190,983	+0.21(+0.57%)
Aug 17, 2004	37.07	37.34	35.92	36.02	6,925,211	-0.25(-0.70%)
Aug 16, 2004	35.38	36.44	35.36	36.27	3,056,481	+0.97(+2.76%)
Aug 13, 2004	35.34	35.72	35.05	35.30	1,989,757	-0.05(-0.13%)
Aug 12, 2004	35.85	36.41	35.10	35.34	3,459,667	-0.74(-2.05%)
Aug 11, 2004	36.04	36.23	35.64	36.08	2,613,767	-0.42(-1.15%)
Aug 10, 2004	35.15	36.64	35.15	36.51	3,621,412	+1.54(+4.42%)
Aug 09, 2004	34.91	35.43	34.81	34.96	1,650,991	-0.21(-0.59%)
Aug 06, 2004	35.34	35.59	34.64	35.17	2,776,473	-0.51(-1.44%)
Aug 05, 2004	36.83	36.83	35.48	35.68	4,130,576	-1.06(-2.88%)
Aug 04, 2004	36.97	37.21	36.65	36.74	3,826,851	-0.41(-1.11%)
Aug 03, 2004	37.54	37.54	36.87	37.15	7,154,047	-0.48(-1.27%)
Aug 02, 2004	37.11	38.85	37.04	37.63	10,315,865	+0.19(+0.50%)
Jul 30, 2004	37.02	37.44	36.59	37.44	2,525,737	+0.42(+1.14%)
Jul 29, 2004	36.46	37.17	36.39	37.02	1,768,080	+0.82(+2.28%)
Jul 28, 2004	36.27	36.46	35.37	36.20	1,399,721	-0.26(-0.72%)
Jul 27, 2004	34.91	36.49	34.90	36.46	2,362,817	+1.70(+4.90%)
Jul 26, 2004	35.51	35.57	34.74	34.76	1,880,788	-0.76(-2.13%)
Jul 23, 2004	36.00	36.37	35.22	35.51	1,721,180	-0.49(-1.35%)
Jul 22, 2004	35.43	36.08	35.05	36.00	2,479,158	+0.24(+0.68%)
Jul 21, 2004	36.66	36.90	35.76	35.76	2,546,676	-0.80(-2.18%)
Jul 20, 2004	35.41	36.72	35.40	36.55	1,917,966	+1.07(+3.01%)
Jul 19, 2004	35.94	36.18	35.25	35.49	1,759,212	-0.27(-0.76%)
Jul 16, 2004	36.74	36.79	35.76	35.76	1,631,761	-0.80(-2.18%)
Jul 15, 2004	36.88	36.94	36.26	36.55	2,707,459	-0.35(-0.94%)
Jul 14, 2004	37.63	37.63	36.59	36.90	3,438,942	-0.36(-0.95%)
Jul 13, 2004	36.54	37.28	36.41	37.25	2,705,215	+0.66(+1.79%)
Jul 12, 2004	35.98	36.75	35.64	36.60	3,054,344	+0.63(+1.74%)
Jul 09, 2004	35.85	36.08	35.45	35.97	3,230,939	+0.29(+0.81%)
Jul 08, 2004	34.31	35.95	33.59	35.68	7,623,469	+1.79(+5.27%)
Jul 07, 2004	34.24	34.49	33.81	33.89	2,706,711	-0.39(-1.15%)
Jul 06, 2004	34.31	34.43	33.98	34.29	2,110,265	-0.15(-0.43%)
Jul 02, 2004	35.05	35.11	34.08	34.44	2,003,432	-0.65(-1.84%)
Jul 01, 2004	35.53	35.79	34.83	35.08	2,494,648	-0.26(-0.74%)
Jun 30, 2004	35.40	35.81	35.00	35.34	2,473,816	-0.01(-0.03%)
Jun 29, 2004	35.66	35.77	34.97	35.35	7,282,353	-1.08(-2.95%)
Jun 28, 2004	36.32	36.72	36.14	36.43	2,421,895	+0.21(+0.57%)
Jun 25, 2004	35.89	36.57	35.80	36.22	4,422,230	+0.29(+0.81%)
Jun 24, 2004	36.41	36.63	35.90	35.93	1,567,662	-0.51(-1.41%)
Jun 23, 2004	35.97	36.50	35.87	36.45	2,676,264	+0.52(+1.46%)
Jun 22, 2004	35.20	35.99	35.13	35.93	3,923,001	+0.59(+1.67%)
Jun 21, 2004	35.43	35.99	35.29	35.34	3,721,514	-0.09(-0.26%)
Jun 18, 2004	34.63	35.69	34.55	35.43	4,149,913	+0.80(+2.30%)
Jun 17, 2004	34.32	34.63	34.19	34.63	2,709,168	+0.18(+0.52%)
Jun 16, 2004	34.28	34.47	33.99	34.46	1,230,070	+0.16(+0.46%)
Jun 15, 2004	33.88	34.41	33.81	34.30	2,230,879	+0.66(+1.95%)
Jun 14, 2004	34.07	34.14	33.49	33.64	1,847,670	-0.62(-1.80%)
Jun 10, 2004	34.32	34.66	34.10	34.26	3,424,092	-0.07(-0.19%)
Jun 09, 2004	34.62	34.71	34.24	34.32	2,472,534	-0.34(-0.97%)
Jun 08, 2004	34.54	34.80	34.25	34.66	2,827,005	+0.03(+0.08%)
Jun 07, 2004	34.06	34.63	33.98	34.63	3,290,979	+0.62(+1.82%)
Jun 04, 2004	33.71	34.07	33.17	34.02	2,373,927	+0.43(+1.28%)
Jun 03, 2004	33.56	34.08	32.86	33.59	4,328,858	-0.15(-0.44%)
Jun 02, 2004	33.44	33.90	33.36	33.73	3,654,637	+0.32(+0.95%)
Jun 01, 2004	33.50	33.57	33.20	33.42	1,633,684	-0.07(-0.22%)
May 28, 2004	33.32	33.59	33.09	33.49	2,305,661	+0.27(+0.82%)
May 27, 2004	32.98	33.45	32.98	33.22	3,375,483	+0.34(+1.02%)
May 26, 2004	33.00	33.09	32.71	32.88	2,236,220	-0.32(-0.96%)
May 25, 2004	32.48	33.23	32.18	33.20	1,925,230	+0.78(+2.40%)
May 24, 2004	32.76	33.05	32.14	32.42	2,680,644	-0.21(-0.63%)
May 21, 2004	31.93	32.86	31.86	32.63	4,159,421	+0.80(+2.50%)
May 20, 2004	31.97	32.07	31.54	31.83	3,171,540	+0.24(+0.77%)
May 19, 2004	32.20	32.75	31.51	31.59	5,886,691	+0.04(+0.12%)
May 18, 2004	30.28	31.82	30.16	31.55	6,872,863	+1.97(+6.68%)
May 17, 2004	29.77	29.90	29.11	29.58	3,895,651	-0.39(-1.31%)
May 14, 2004	30.09	30.52	29.82	29.97	3,729,847	-0.05(-0.16%)
May 13, 2004	30.27	30.37	29.77	30.02	3,720,873	-0.25(-0.84%)
May 12, 2004	30.62	30.62	29.26	30.27	5,463,741	-0.34(-1.10%)
May 11, 2004	30.80	31.13	30.41	30.61	2,735,342	-0.01(-0.03%)
May 10, 2004	30.92	31.12	30.22	30.62	4,086,027	-0.30(-0.97%)
May 07, 2004	31.83	32.07	30.70	30.92	4,574,893	-0.95(-2.97%)
May 06, 2004	31.64	32.57	31.27	31.86	4,857,038	+0.04(+0.12%)
May 05, 2004	32.03	32.15	31.70	31.83	2,758,311	-0.07(-0.23%)
May 04, 2004	31.62	32.21	31.42	31.90	4,485,581	+0.42(+1.34%)
May 03, 2004	31.78	32.29	31.30	31.48	5,768,855	-0.22(-0.68%)
Apr 30, 2004	32.86	33.10	31.24	31.69	7,479,352	-1.09(-3.31%)
Apr 29, 2004	33.70	34.08	32.24	32.78	5,374,749	-0.93(-2.75%)
Apr 28, 2004	33.61	33.88	33.45	33.71	2,712,801	+0.01(+0.03%)
Apr 27, 2004	33.58	34.42	33.58	33.70	3,893,942	+0.12(+0.36%)
Apr 26, 2004	34.02	34.14	33.58	33.58	1,498,327	-0.35(-1.02%)
Apr 23, 2004	33.56	34.07	33.37	33.92	2,406,405	+0.18(+0.53%)
Apr 22, 2004	33.70	33.79	33.17	33.74	3,147,289	-0.05(-0.14%)
Apr 21, 2004	33.65	33.93	33.43	33.79	2,817,710	+0.29(+0.87%)
Apr 20, 2004	33.15	33.97	33.15	33.50	6,394,574	+0.36(+1.07%)
Apr 19, 2004	32.81	33.15	32.70	33.15	2,430,976	+0.35(+1.06%)
Apr 16, 2004	32.62	32.94	32.58	32.80	5,381,052	+0.46(+1.42%)
Apr 15, 2004	32.15	32.44	32.10	32.34	3,350,485	+0.41(+1.29%)
Apr 14, 2004	31.84	32.23	31.72	31.93	2,726,155	-0.28(-0.87%)
Apr 13, 2004	32.53	32.85	32.13	32.21	2,667,824	-0.39(-1.21%)
Apr 12, 2004	31.87	32.63	31.84	32.60	3,602,930	+0.18(+0.55%)
Apr 08, 2004	32.90	32.91	32.20	32.42	4,768,901	+0.07(+0.20%)
Apr 07, 2004	32.62	32.62	32.12	32.36	2,183,979	-0.26(-0.80%)
Apr 06, 2004	32.34	32.62	32.27	32.62	2,697,630	-0.05(-0.14%)
Apr 05, 2004	32.60	32.76	32.01	32.67	5,932,843	+0.07(+0.20%)
Apr 02, 2004	32.48	32.66	32.20	32.60	2,597,635	+0.50(+1.55%)
Apr 01, 2004	32.57	32.77	31.96	32.11	4,410,905	-0.45(-1.38%)
Mar 31, 2004	32.49	32.58	32.22	32.56	2,805,211	-0.03(-0.09%)
Mar 30, 2004	32.29	32.71	32.15	32.58	2,080,138	+0.34(+1.05%)
Mar 29, 2004	32.20	32.49	32.12	32.25	1,896,279	+0.14(+0.44%)
Mar 26, 2004	31.92	32.22	31.55	32.11	2,881,382	+0.28(+0.88%)
Mar 25, 2004	31.45	31.92	31.33	31.83	2,885,122	+0.64(+2.04%)
Mar 24, 2004	31.40	31.65	31.09	31.19	3,339,588	-0.32(-1.01%)
Mar 23, 2004	31.82	32.22	31.18	31.51	3,516,930	-0.29(-0.91%)
Mar 22, 2004	31.08	32.27	31.03	31.80	3,771,298	+0.37(+1.16%)
Mar 19, 2004	31.54	31.78	31.36	31.43	2,822,304	-0.35(-1.09%)
Mar 18, 2004	30.94	31.90	30.89	31.78	4,434,622	+1.00(+3.25%)
Mar 17, 2004	30.61	30.88	30.39	30.78	3,320,678	+0.37(+1.20%)
Mar 16, 2004	30.50	30.88	30.32	30.41	3,626,540	+0.07(+0.22%)
Mar 15, 2004	29.98	30.47	29.73	30.35	3,124,747	+0.36(+1.22%)
Mar 12, 2004	29.95	30.11	29.60	29.98	4,502,034	+0.11(+0.38%)
Mar 11, 2004	30.25	30.56	29.71	29.87	4,043,828	-0.46(-1.51%)
Mar 10, 2004	30.47	30.71	30.11	30.33	3,172,501	+0.10(+0.34%)
Mar 09, 2004	30.89	30.89	30.05	30.22	2,400,849	-0.66(-2.15%)
Mar 08, 2004	30.98	31.43	30.84	30.89	2,929,671	-0.13(-0.42%)
Mar 05, 2004	30.05	31.19	30.03	31.02	4,739,736	+0.75(+2.47%)
Mar 04, 2004	30.90	31.02	30.08	30.27	6,691,675	-0.63(-2.03%)
Mar 03, 2004	29.90	31.10	29.70	30.90	6,615,931	+0.97(+3.25%)
Mar 02, 2004	29.35	30.01	29.20	29.93	5,030,428	+0.57(+1.95%)

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.