Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	31.59	31.64	30.89	31.02	5,036,792	-0.57(-1.80%)
Mar 30, 2005	31.19	31.87	31.17	31.59	5,140,016	+0.39(+1.24%)
Mar 29, 2005	31.11	31.40	30.89	31.20	4,332,669	-0.01(-0.02%)
Mar 28, 2005	30.56	31.35	30.56	31.21	3,939,407	+0.60(+1.95%)
Mar 24, 2005	30.66	30.81	30.54	30.61	2,807,710	-0.08(-0.27%)
Mar 23, 2005	30.32	30.94	30.23	30.69	3,863,393	+0.20(+0.67%)
Mar 22, 2005	30.35	30.85	30.29	30.49	4,033,498	+0.14(+0.46%)
Mar 21, 2005	30.65	30.68	30.01	30.35	4,541,445	-0.33(-1.08%)
Mar 18, 2005	31.00	31.10	30.38	30.68	7,000,449	-0.32(-1.02%)
Mar 17, 2005	31.24	31.35	30.93	31.00	3,810,516	-0.35(-1.12%)
Mar 16, 2005	31.63	31.72	31.23	31.35	3,904,060	-0.47(-1.48%)
Mar 15, 2005	32.10	32.13	31.62	31.82	4,244,279	-0.24(-0.74%)
Mar 14, 2005	31.52	32.09	31.48	32.06	4,402,913	+0.51(+1.60%)
Mar 11, 2005	31.55	31.84	31.37	31.55	3,586,973	+0.13(+0.42%)
Mar 10, 2005	32.13	32.18	31.30	31.42	6,294,031	-0.60(-1.89%)
Mar 09, 2005	32.25	32.44	31.82	32.02	7,006,260	-0.32(-0.98%)
Mar 08, 2005	31.45	32.74	31.24	32.34	11,563,145	+1.07(+3.41%)
Mar 07, 2005	31.54	31.70	31.15	31.27	4,710,359	-0.15(-0.49%)
Mar 04, 2005	31.42	31.77	31.24	31.42	6,714,678	-0.03(-0.09%)
Mar 03, 2005	31.66	31.77	31.40	31.45	7,042,430	-0.15(-0.49%)
Mar 02, 2005	31.88	32.34	31.11	31.61	18,185,126	-1.19(-3.62%)
Mar 01, 2005	32.74	33.19	32.72	32.79	4,140,207	+0.08(+0.26%)
Feb 28, 2005	32.72	33.00	32.42	32.71	3,454,524	+0.01(+0.04%)
Feb 25, 2005	32.59	32.83	32.54	32.69	2,173,382	+0.02(+0.06%)
Feb 24, 2005	32.06	32.78	32.01	32.67	3,404,243	+0.62(+1.95%)
Feb 23, 2005	32.12	32.38	31.94	32.05	4,003,089	+0.18(+0.55%)
Feb 22, 2005	31.96	32.79	31.87	31.87	5,016,785	-0.28(-0.87%)
Feb 18, 2005	32.29	32.39	32.11	32.15	2,888,809	-0.21(-0.65%)
Feb 17, 2005	32.86	33.05	32.29	32.36	3,119,546	-0.59(-1.79%)
Feb 16, 2005	33.00	33.07	32.76	32.95	2,556,741	-0.04(-0.13%)
Feb 15, 2005	32.81	33.01	32.51	33.00	2,967,772	+0.34(+1.05%)
Feb 14, 2005	32.66	32.83	32.40	32.65	2,911,236	+0.05(+0.15%)
Feb 11, 2005	32.28	32.93	32.10	32.60	4,215,085	+0.41(+1.26%)
Feb 10, 2005	32.00	32.50	31.91	32.20	2,800,656	+0.25(+0.77%)
Feb 09, 2005	32.18	32.30	31.89	31.95	3,173,325	-0.26(-0.81%)
Feb 08, 2005	32.63	32.65	32.08	32.21	4,121,463	-0.15(-0.48%)
Feb 07, 2005	32.43	32.72	32.29	32.36	3,669,833	-0.06(-0.17%)
Feb 04, 2005	32.55	32.87	32.24	32.42	5,098,589	-0.13(-0.41%)
Feb 03, 2005	32.65	32.74	32.12	32.55	6,819,733	-0.56(-1.70%)
Feb 02, 2005	32.98	33.12	32.66	33.12	3,224,381	+0.15(+0.45%)
Feb 01, 2005	33.13	33.25	32.92	32.97	3,757,010	-0.22(-0.66%)
Jan 31, 2005	33.49	33.87	33.09	33.19	4,089,994	-0.01(-0.04%)
Jan 28, 2005	33.22	33.32	32.72	33.20	3,772,811	+0.04(+0.13%)
Jan 27, 2005	33.16	33.55	32.95	33.16	3,216,986	-0.09(-0.27%)
Jan 26, 2005	33.14	33.35	33.12	33.25	3,705,639	+0.20(+0.59%)
Jan 25, 2005	32.93	33.16	32.66	33.05	3,058,082	+0.46(+1.42%)
Jan 24, 2005	32.72	33.10	32.53	32.59	3,543,791	-0.06(-0.19%)
Jan 21, 2005	33.49	33.66	32.60	32.65	4,422,349	-0.90(-2.68%)
Jan 20, 2005	34.04	34.15	33.49	33.55	2,665,566	-0.40(-1.18%)
Jan 19, 2005	34.51	34.51	33.93	33.95	2,622,006	-0.55(-1.59%)
Jan 18, 2005	33.80	34.53	33.59	34.50	4,458,769	+0.61(+1.80%)
Jan 14, 2005	33.61	34.04	33.56	33.89	4,323,730	+0.37(+1.11%)
Jan 13, 2005	33.56	33.98	33.37	33.52	4,150,074	+0.15(+0.44%)
Jan 12, 2005	33.18	33.45	33.00	33.37	3,372,581	+0.15(+0.44%)
Jan 11, 2005	33.26	33.39	33.07	33.22	3,429,027	-0.18(-0.55%)
Jan 10, 2005	33.28	33.66	33.19	33.40	2,982,207	+0.06(+0.19%)
Jan 07, 2005	33.58	33.67	33.26	33.34	3,532,844	-0.29(-0.86%)
Jan 06, 2005	34.30	34.32	33.53	33.63	5,372,371	+0.48(+1.44%)
Jan 05, 2005	33.12	33.60	32.94	33.15	3,881,207	+0.13(+0.38%)
Jan 04, 2005	33.83	33.94	33.02	33.02	4,683,342	-0.60(-1.80%)
Jan 03, 2005	33.87	34.39	33.52	33.63	3,231,535	-0.36(-1.05%)
Dec 31, 2004	33.92	34.14	33.88	33.99	1,853,424	-0.03(-0.08%)
Dec 30, 2004	34.23	34.34	33.94	34.01	2,084,034	-0.18(-0.53%)
Dec 29, 2004	33.45	34.31	33.42	34.20	2,781,133	+0.43(+1.27%)
Dec 28, 2004	33.33	33.78	33.30	33.77	1,770,667	+0.45(+1.35%)
Dec 27, 2004	33.54	33.73	33.24	33.32	2,619,180	-0.03(-0.08%)
Dec 23, 2004	33.45	33.76	33.35	33.35	2,034,892	-0.22(-0.65%)
Dec 22, 2004	33.40	33.91	33.35	33.57	3,076,696	-0.11(-0.33%)
Dec 21, 2004	33.54	33.70	33.30	33.68	3,836,611	+0.15(+0.46%)
Dec 20, 2004	33.55	33.84	33.31	33.52	3,183,810	-0.03(-0.08%)
Dec 17, 2004	33.59	33.86	33.40	33.55	5,393,476	-0.11(-0.33%)
Dec 16, 2004	33.98	34.02	33.49	33.66	4,069,642	-0.29(-0.85%)
Dec 15, 2004	33.57	34.05	33.53	33.95	4,280,595	+0.30(+0.90%)
Dec 14, 2004	33.00	33.68	33.00	33.65	4,731,559	+0.60(+1.81%)
Dec 13, 2004	33.38	33.60	32.86	33.05	5,477,516	-0.31(-0.93%)
Dec 10, 2004	33.49	33.70	33.12	33.36	6,146,127	-0.41(-1.21%)
Dec 09, 2004	33.17	34.12	33.03	33.77	11,670,079	-0.56(-1.64%)
Dec 08, 2004	33.74	34.34	33.71	34.33	5,410,711	+0.59(+1.75%)
Dec 07, 2004	33.88	34.23	33.57	33.74	5,651,007	-0.15(-0.46%)
Dec 06, 2004	33.63	34.12	33.33	33.90	5,449,313	+0.25(+0.75%)
Dec 03, 2004	34.19	34.58	33.64	33.64	5,763,819	-0.89(-2.58%)
Dec 02, 2004	34.31	34.98	33.99	34.53	5,532,497	-0.31(-0.88%)
Dec 01, 2004	34.26	34.88	34.25	34.84	6,489,692	+0.72(+2.11%)
Nov 30, 2004	34.60	34.65	34.01	34.12	5,555,715	-0.58(-1.68%)
Nov 29, 2004	34.64	34.87	34.51	34.70	3,201,330	-0.15(-0.42%)
Nov 26, 2004	34.58	34.97	34.42	34.85	934,546	+0.04(+0.10%)
Nov 24, 2004	34.93	34.95	34.32	34.81	3,965,519	-0.07(-0.20%)
Nov 23, 2004	34.14	34.94	34.11	34.88	5,814,670	+0.55(+1.62%)
Nov 22, 2004	33.36	34.41	33.28	34.33	6,376,595	+1.00(+2.99%)
Nov 19, 2004	33.90	34.02	33.31	33.33	4,728,141	-0.61(-1.80%)
Nov 18, 2004	34.19	34.35	33.85	33.94	4,881,548	-0.44(-1.27%)
Nov 17, 2004	34.47	34.58	33.87	34.38	8,485,841	+0.24(+0.70%)
Nov 16, 2004	34.82	34.92	34.08	34.14	7,016,006	-0.78(-2.23%)
Nov 15, 2004	34.44	35.00	34.29	34.92	4,689,255	+0.44(+1.26%)
Nov 12, 2004	33.96	34.54	33.90	34.48	3,920,223	+0.30(+0.88%)
Nov 11, 2004	34.40	34.44	34.06	34.18	4,280,026	-0.15(-0.43%)
Nov 10, 2004	34.43	34.53	34.20	34.33	3,514,128	-0.07(-0.20%)
Nov 09, 2004	34.43	34.60	34.30	34.40	5,307,728	-0.13(-0.37%)
Nov 08, 2004	34.23	34.73	33.99	34.53	6,071,489	-0.26(-0.75%)
Nov 05, 2004	34.79	35.43	34.52	34.79	5,466,975	+0.09(+0.26%)
Nov 04, 2004	34.32	34.79	33.63	34.70	6,560,199	+0.62(+1.81%)
Nov 03, 2004	34.40	34.75	33.84	34.08	5,856,405	+0.01(+0.02%)
Nov 02, 2004	33.82	34.34	33.59	34.07	4,345,405	+0.27(+0.81%)
Nov 01, 2004	33.40	33.80	33.14	33.80	4,538,554	+0.14(+0.42%)
Oct 29, 2004	33.85	33.97	33.33	33.66	4,148,981	-0.19(-0.56%)
Oct 28, 2004	33.54	34.08	33.45	33.85	4,806,910	+0.08(+0.23%)
Oct 27, 2004	32.89	33.92	32.67	33.77	6,596,521	+0.64(+1.93%)
Oct 26, 2004	32.47	33.66	32.42	33.13	10,603,918	+0.84(+2.62%)
Oct 25, 2004	31.99	32.41	31.83	32.29	3,570,534	+0.18(+0.56%)
Oct 22, 2004	32.69	32.82	32.08	32.10	5,343,907	-0.55(-1.70%)
Oct 21, 2004	32.53	32.69	32.20	32.66	7,851,842	+0.04(+0.13%)
Oct 20, 2004	32.22	32.65	32.09	32.62	4,671,735	+0.18(+0.54%)
Oct 19, 2004	32.25	32.61	32.17	32.44	6,709,903	+0.06(+0.17%)
Oct 18, 2004	32.01	32.39	31.76	32.39	4,769,021	+0.37(+1.16%)
Oct 15, 2004	31.94	32.28	31.70	32.01	5,330,660	+0.13(+0.42%)
Oct 14, 2004	31.87	32.29	31.66	31.88	6,479,721	-0.01(-0.02%)
Oct 13, 2004	31.63	32.14	31.56	31.89	5,316,132	+0.06(+0.20%)
Oct 12, 2004	31.34	31.89	31.16	31.82	6,463,483	+0.30(+0.96%)
Oct 11, 2004	31.24	31.59	30.99	31.52	4,467,049	+0.15(+0.47%)
Oct 08, 2004	31.00	31.90	30.90	31.37	9,133,941	+0.03(+0.09%)
Oct 07, 2004	31.03	31.53	30.90	31.35	13,159,000	+1.21(+4.01%)
Oct 06, 2004	30.15	30.29	29.65	30.14	5,593,462	-0.09(-0.30%)
Oct 05, 2004	30.31	30.65	30.12	30.23	4,181,742	-0.17(-0.55%)
Oct 04, 2004	29.70	30.76	29.70	30.40	6,471,887	+0.71(+2.39%)
Oct 01, 2004	29.30	29.96	29.12	29.69	5,455,153	+0.55(+1.88%)
Sep 30, 2004	29.27	29.41	28.99	29.14	4,544,821	-0.20(-0.67%)
Sep 29, 2004	28.90	29.35	28.89	29.34	2,983,683	+0.34(+1.19%)
Sep 28, 2004	29.00	29.17	28.88	28.99	2,884,545	+0.07(+0.24%)
Sep 27, 2004	28.90	29.25	28.86	28.92	2,865,030	-0.11(-0.36%)
Sep 24, 2004	28.57	29.26	28.49	29.03	2,975,991	+0.42(+1.47%)
Sep 23, 2004	28.66	29.04	28.61	28.61	2,367,774	-0.16(-0.56%)
Sep 22, 2004	28.90	29.06	28.66	28.77	2,863,321	-0.30(-1.04%)
Sep 21, 2004	28.90	29.16	28.74	29.07	2,953,770	+0.28(+0.98%)
Sep 20, 2004	28.91	29.17	28.57	28.79	3,604,434	-0.18(-0.61%)
Sep 17, 2004	29.21	29.47	28.92	28.97	4,418,762	-0.22(-0.75%)
Sep 16, 2004	29.14	29.30	28.99	29.18	3,262,437	+0.11(+0.39%)
Sep 15, 2004	28.90	29.21	28.88	29.07	3,038,807	-0.01(-0.02%)
Sep 14, 2004	28.66	29.20	28.65	29.08	4,201,684	+0.19(+0.66%)
Sep 13, 2004	28.67	29.34	28.43	28.89	6,760,042	+0.43(+1.50%)
Sep 10, 2004	28.03	28.63	27.93	28.46	5,856,832	+0.39(+1.38%)
Sep 09, 2004	28.15	28.26	27.79	28.08	4,306,092	-0.09(-0.32%)
Sep 08, 2004	28.47	28.70	28.12	28.17	4,977,268	-0.34(-1.21%)
Sep 07, 2004	28.57	28.75	28.26	28.51	4,563,481	+0.01(+0.02%)
Sep 03, 2004	28.26	28.71	28.26	28.50	5,037,805	+0.13(+0.47%)
Sep 02, 2004	27.45	28.62	27.42	28.37	13,153,303	-0.29(-1.03%)
Sep 01, 2004	28.86	29.02	28.41	28.66	6,817,303	-0.24(-0.83%)
Aug 31, 2004	29.30	29.48	28.81	28.90	5,886,317	-0.44(-1.48%)
Aug 30, 2004	29.44	29.68	29.28	29.34	3,708,130	-0.18(-0.62%)
Aug 27, 2004	29.77	29.86	29.45	29.52	3,178,540	-0.26(-0.87%)
Aug 26, 2004	29.52	29.91	29.39	29.78	2,760,764	+0.27(+0.90%)
Aug 25, 2004	29.61	29.73	29.28	29.51	3,956,403	-0.04(-0.12%)
Aug 24, 2004	29.45	29.71	29.37	29.55	3,525,665	+0.19(+0.65%)
Aug 23, 2004	29.57	29.68	29.16	29.36	5,653,571	-0.41(-1.37%)
Aug 20, 2004	29.80	30.04	29.55	29.77	5,267,417	+0.04(+0.12%)
Aug 19, 2004	29.24	29.80	29.15	29.73	9,099,043	+0.48(+1.66%)
Aug 18, 2004	29.09	29.43	28.69	29.25	5,896,003	+0.25(+0.85%)
Aug 17, 2004	28.92	29.28	28.81	29.00	5,521,387	+0.34(+1.20%)
Aug 16, 2004	28.74	28.78	28.50	28.66	4,276,750	+0.06(+0.22%)
Aug 13, 2004	28.43	28.84	28.43	28.59	3,301,750	+0.17(+0.59%)
Aug 12, 2004	28.65	28.82	28.26	28.43	5,430,795	+0.00(+0.00%)
Aug 11, 2004	28.61	28.68	28.19	28.43	4,768,736	-0.27(-0.93%)
Aug 10, 2004	28.23	28.76	28.23	28.69	6,281,160	+0.48(+1.69%)
Aug 09, 2004	27.79	28.47	27.77	28.22	4,818,590	+0.32(+1.13%)
Aug 06, 2004	28.43	28.44	27.82	27.90	5,674,795	-0.60(-2.09%)
Aug 05, 2004	28.85	29.10	28.49	28.50	5,263,002	-0.39(-1.36%)
Aug 04, 2004	28.65	29.04	28.42	28.89	4,501,519	+0.31(+1.08%)
Aug 03, 2004	28.72	28.92	28.24	28.58	4,691,249	-0.27(-0.95%)
Aug 02, 2004	28.51	28.91	28.45	28.85	2,868,734	+0.27(+0.96%)
Jul 30, 2004	29.14	29.14	28.45	28.58	6,038,870	-0.77(-2.61%)
Jul 29, 2004	29.06	29.47	29.06	29.35	5,630,068	+0.41(+1.43%)
Jul 28, 2004	28.93	29.14	28.33	28.93	4,449,386	-0.08(-0.27%)
Jul 27, 2004	28.13	29.01	28.08	29.01	5,651,007	+0.81(+2.89%)
Jul 26, 2004	28.52	28.66	27.95	28.19	3,252,893	-0.36(-1.25%)
Jul 23, 2004	28.74	28.97	28.45	28.55	3,141,648	-0.15(-0.54%)
Jul 22, 2004	28.57	28.90	28.17	28.71	5,185,942	-0.18(-0.63%)
Jul 21, 2004	28.76	29.35	28.71	28.89	4,201,826	+0.09(+0.32%)
Jul 20, 2004	28.59	28.97	28.52	28.80	4,344,124	+0.25(+0.89%)
Jul 19, 2004	28.69	28.80	28.33	28.55	3,917,517	+0.03(+0.10%)
Jul 16, 2004	29.02	29.13	28.43	28.52	4,344,551	-0.25(-0.88%)
Jul 15, 2004	28.70	29.02	28.62	28.77	5,869,225	+0.09(+0.32%)
Jul 14, 2004	28.78	29.33	28.57	28.68	5,857,687	-0.29(-0.99%)
Jul 13, 2004	28.73	29.04	28.55	28.97	3,695,026	+0.31(+1.08%)
Jul 12, 2004	28.16	28.69	28.08	28.66	5,116,859	+0.44(+1.54%)
Jul 09, 2004	28.57	28.59	28.02	28.22	4,337,144	+0.03(+0.10%)
Jul 08, 2004	28.34	28.56	27.97	28.19	8,373,028	-0.86(-2.95%)
Jul 07, 2004	28.59	29.27	28.55	29.05	4,503,798	+0.41(+1.45%)
Jul 06, 2004	28.38	29.04	28.34	28.64	5,098,056	+0.08(+0.27%)
Jul 02, 2004	28.69	28.92	28.33	28.56	4,515,478	-0.13(-0.46%)
Jul 01, 2004	28.99	29.06	28.58	28.69	5,765,244	-0.22(-0.75%)
Jun 30, 2004	28.82	29.21	28.47	28.91	6,298,680	+0.13(+0.44%)
Jun 29, 2004	29.29	29.40	28.55	28.78	7,133,804	-0.65(-2.22%)
Jun 28, 2004	29.28	29.80	29.22	29.44	4,496,534	+0.08(+0.26%)
Jun 25, 2004	29.74	29.91	28.49	29.36	5,914,093	-0.48(-1.62%)
Jun 24, 2004	29.99	30.17	29.70	29.84	4,629,857	-0.27(-0.89%)
Jun 23, 2004	29.42	30.19	29.40	30.11	5,388,633	+0.53(+1.78%)
Jun 22, 2004	29.33	29.70	29.07	29.58	6,065,791	+0.22(+0.77%)
Jun 21, 2004	29.50	29.56	29.25	29.36	3,514,128	-0.14(-0.48%)
Jun 18, 2004	29.21	29.62	29.06	29.50	4,496,819	+0.29(+1.01%)
Jun 17, 2004	29.14	29.25	28.79	29.21	3,402,882	+0.03(+0.10%)
Jun 16, 2004	29.06	29.25	29.02	29.18	3,332,517	+0.06(+0.22%)
Jun 15, 2004	28.96	29.35	28.82	29.11	3,955,975	+0.36(+1.25%)
Jun 14, 2004	28.91	29.04	28.39	28.76	4,586,128	-0.46(-1.59%)
Jun 10, 2004	29.02	29.32	28.67	29.22	9,488,901	+0.66(+2.31%)
Jun 09, 2004	27.90	28.66	27.84	28.56	9,821,212	+0.44(+1.57%)
Jun 08, 2004	27.60	28.18	27.50	28.12	7,813,241	+0.50(+1.80%)
Jun 07, 2004	27.13	27.73	26.88	27.62	5,483,641	+0.20(+0.74%)
Jun 04, 2004	27.79	27.97	27.00	27.42	5,284,795	-0.14(-0.51%)
Jun 03, 2004	27.56	27.98	27.24	27.56	7,729,486	+0.33(+1.21%)
Jun 02, 2004	26.94	27.37	26.79	27.23	4,932,684	+0.45(+1.68%)
Jun 01, 2004	26.48	26.83	26.43	26.78	3,879,770	+0.17(+0.63%)
May 28, 2004	27.03	27.04	26.51	26.61	3,820,943	-0.12(-0.45%)
May 27, 2004	27.03	27.60	26.65	26.73	11,112,143	+0.44(+1.68%)
May 26, 2004	26.06	26.36	25.98	26.28	2,387,003	+0.07(+0.27%)
May 25, 2004	25.74	26.27	25.67	26.21	3,655,428	+0.37(+1.44%)
May 24, 2004	25.67	26.19	25.65	25.84	3,644,745	+0.19(+0.74%)
May 21, 2004	25.90	25.93	25.55	25.65	3,872,506	-0.11(-0.41%)
May 20, 2004	25.60	25.79	25.49	25.76	4,894,368	+0.12(+0.47%)
May 19, 2004	25.84	26.01	25.59	25.64	4,809,474	+0.09(+0.36%)
May 18, 2004	25.16	25.95	25.11	25.55	6,275,890	+0.60(+2.39%)
May 17, 2004	25.00	25.11	24.61	24.95	3,741,034	-0.22(-0.86%)
May 14, 2004	25.35	25.59	25.03	25.17	3,691,323	-0.15(-0.61%)
May 13, 2004	25.60	25.62	24.99	25.32	4,322,473	-0.34(-1.31%)
May 12, 2004	25.13	25.72	24.90	25.66	4,237,294	+0.30(+1.19%)
May 11, 2004	25.56	25.74	25.20	25.36	3,879,770	-0.21(-0.82%)
May 10, 2004	24.96	25.61	24.82	25.57	5,824,214	+0.53(+2.13%)
May 07, 2004	25.38	25.69	24.92	25.04	6,803,201	-0.45(-1.76%)
May 06, 2004	25.98	26.05	25.38	25.48	7,676,499	-0.78(-2.97%)
May 05, 2004	26.20	26.47	26.13	26.26	6,746,510	-0.04(-0.16%)
May 04, 2004	26.38	26.61	26.21	26.31	4,901,917	-0.08(-0.29%)
May 03, 2004	26.26	26.74	26.21	26.38	4,238,861	+0.06(+0.21%)
Apr 30, 2004	26.66	26.76	26.26	26.33	4,251,395	-0.11(-0.43%)
Apr 29, 2004	26.71	26.92	26.19	26.44	3,572,528	-0.23(-0.87%)
Apr 28, 2004	26.81	26.92	26.56	26.67	9,008,594	-0.04(-0.13%)
Apr 27, 2004	26.91	27.03	26.64	26.71	4,999,773	-0.04(-0.13%)
Apr 26, 2004	27.06	27.18	26.68	26.74	3,331,663	-0.32(-1.17%)
Apr 23, 2004	26.81	27.07	26.67	27.06	4,006,969	+0.18(+0.65%)
Apr 22, 2004	26.73	27.20	26.64	26.88	5,935,032	-0.01(-0.05%)
Apr 21, 2004	26.50	26.94	26.40	26.90	4,109,098	+0.37(+1.38%)
Apr 20, 2004	26.78	27.12	26.48	26.53	3,462,707	-0.18(-0.66%)
Apr 19, 2004	26.69	26.91	26.63	26.71	3,268,847	-0.03(-0.10%)
Apr 16, 2004	26.45	26.88	26.17	26.73	4,374,606	+0.50(+1.90%)
Apr 15, 2004	26.57	26.67	26.15	26.24	4,024,346	-0.23(-0.88%)
Apr 14, 2004	26.01	26.65	25.80	26.47	4,751,501	+0.38(+1.45%)
Apr 13, 2004	26.43	26.53	25.99	26.09	5,453,158	-0.35(-1.33%)
Apr 12, 2004	26.71	26.75	26.31	26.44	2,862,894	-0.17(-0.63%)
Apr 08, 2004	27.02	27.22	26.38	26.61	7,522,237	-0.18(-0.66%)
Apr 07, 2004	26.66	26.94	26.33	26.78	5,822,932	+0.06(+0.21%)
Apr 06, 2004	26.45	26.73	26.36	26.73	3,515,410	-0.01(-0.03%)
Apr 05, 2004	26.41	26.75	26.36	26.73	3,138,514	+0.27(+1.01%)
Apr 02, 2004	26.65	26.68	26.19	26.47	3,747,729	+0.25(+0.94%)

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.