Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	53.98	54.21	53.64	54.06	2,353,700	+0.25(+0.46%)
Mar 30, 2005	53.39	53.86	53.10	53.81	2,591,600	+0.42(+0.79%)
Mar 29, 2005	53.22	53.54	53.00	53.39	2,931,600	+0.27(+0.51%)
Mar 28, 2005	53.01	53.50	52.80	53.12	1,665,100	+0.36(+0.68%)
Mar 24, 2005	53.16	53.38	52.76	52.76	1,576,200	-0.19(-0.36%)
Mar 23, 2005	52.80	53.20	52.76	52.95	2,617,300	+0.15(+0.28%)
Mar 22, 2005	53.11	53.45	52.47	52.80	2,399,900	-0.32(-0.60%)
Mar 21, 2005	53.02	53.44	52.94	53.12	1,990,600	+0.10(+0.19%)
Mar 18, 2005	53.75	54.00	52.60	53.02	4,856,900	-0.73(-1.36%)
Mar 17, 2005	54.20	54.20	53.51	53.75	2,380,800	-0.45(-0.83%)
Mar 16, 2005	54.37	54.80	54.10	54.20	3,409,400	-0.55(-1.00%)
Mar 15, 2005	54.85	55.32	54.60	54.75	2,768,100	+0.15(+0.27%)
Mar 14, 2005	54.30	55.41	54.30	54.60	3,496,100	+0.19(+0.35%)
Mar 11, 2005	54.66	54.66	54.24	54.41	1,728,900	-0.13(-0.24%)
Mar 10, 2005	54.20	54.90	54.03	54.54	1,963,800	+0.54(+1.00%)
Mar 09, 2005	53.90	54.30	53.83	54.00	2,227,300	-0.53(-0.97%)
Mar 08, 2005	54.20	54.79	54.00	54.53	2,368,700	+0.14(+0.26%)
Mar 07, 2005	54.10	54.70	54.10	54.39	2,309,200	+0.45(+0.83%)
Mar 04, 2005	53.92	53.98	53.41	53.94	2,543,200	+0.42(+0.78%)
Mar 03, 2005	54.30	54.30	53.03	53.52	2,701,000	-0.36(-0.67%)
Mar 02, 2005	53.84	54.34	53.52	53.88	2,350,800	+0.05(+0.09%)
Mar 01, 2005	53.55	54.20	53.55	53.83	3,166,300	+0.15(+0.28%)
Feb 28, 2005	53.57	53.82	53.08	53.68	2,226,700	-0.02(-0.04%)
Feb 25, 2005	53.25	53.98	53.13	53.70	1,787,800	+0.33(+0.62%)
Feb 24, 2005	52.38	53.94	52.36	53.37	3,712,000	+1.05(+2.01%)
Feb 23, 2005	52.03	52.45	51.93	52.32	2,120,000	+0.18(+0.35%)
Feb 22, 2005	53.10	53.43	51.70	52.14	2,585,800	-0.96(-1.81%)
Feb 18, 2005	53.49	53.49	53.10	53.10	2,349,500	-0.39(-0.73%)
Feb 17, 2005	53.40	53.71	53.20	53.49	2,609,200	-0.06(-0.11%)
Feb 16, 2005	53.19	53.61	52.96	53.55	2,286,300	+0.36(+0.68%)
Feb 15, 2005	53.10	53.34	52.93	53.19	2,158,300	+0.06(+0.11%)
Feb 14, 2005	52.94	53.42	52.80	53.13	2,273,100	+0.20(+0.38%)
Feb 11, 2005	52.35	52.99	52.25	52.93	1,792,300	+0.66(+1.26%)
Feb 10, 2005	52.30	52.36	52.06	52.27	2,059,800	+0.12(+0.23%)
Feb 09, 2005	52.40	52.83	52.00	52.15	1,997,800	-0.29(-0.55%)
Feb 08, 2005	52.20	52.54	52.08	52.44	2,460,200	+0.24(+0.46%)
Feb 07, 2005	52.15	52.71	51.77	52.20	2,811,500	-0.15(-0.29%)
Feb 04, 2005	50.80	52.61	50.80	52.35	3,679,300	+1.42(+2.79%)
Feb 03, 2005	50.25	50.99	50.24	50.93	3,114,700	-0.17(-0.33%)
Feb 02, 2005	50.96	51.49	50.84	51.10	2,378,100	+0.17(+0.33%)
Feb 01, 2005	50.66	51.14	50.46	50.93	2,637,200	+0.49(+0.97%)
Jan 31, 2005	50.14	50.49	50.00	50.44	2,094,800	+0.77(+1.55%)
Jan 28, 2005	50.08	50.15	49.66	49.67	1,960,000	-0.59(-1.17%)
Jan 27, 2005	50.80	51.06	50.19	50.26	2,100,400	-0.43(-0.85%)
Jan 26, 2005	50.05	50.97	50.00	50.69	2,428,600	+0.74(+1.48%)
Jan 25, 2005	50.28	50.40	49.94	49.95	2,150,600	-0.23(-0.46%)
Jan 24, 2005	50.23	50.68	50.12	50.18	2,066,600	-0.04(-0.08%)
Jan 21, 2005	50.16	50.57	50.16	50.22	2,990,800	+0.06(+0.12%)
Jan 20, 2005	50.28	50.55	50.03	50.16	3,979,600	-0.51(-1.01%)
Jan 19, 2005	51.69	51.69	50.39	50.67	3,608,600	-0.91(-1.76%)
Jan 18, 2005	51.40	51.68	51.20	51.58	2,382,300	+0.09(+0.17%)
Jan 14, 2005	51.36	51.84	51.35	51.49	1,707,000	-0.03(-0.06%)
Jan 13, 2005	51.30	51.89	51.30	51.52	2,213,700	+0.22(+0.43%)
Jan 12, 2005	51.05	51.33	50.99	51.30	1,682,700	+0.20(+0.39%)
Jan 11, 2005	51.34	51.46	51.10	51.10	1,600,600	-0.24(-0.47%)
Jan 10, 2005	50.93	51.45	50.85	51.34	1,979,900	+0.31(+0.61%)
Jan 07, 2005	51.22	51.39	50.92	51.03	1,519,100	-0.06(-0.12%)
Jan 06, 2005	50.54	51.23	50.53	51.09	1,704,000	+0.44(+0.87%)
Jan 05, 2005	50.98	51.17	50.65	50.65	1,982,200	-0.40(-0.78%)
Jan 04, 2005	51.47	51.78	51.02	51.05	2,753,700	-0.17(-0.33%)
Jan 03, 2005	51.10	51.54	51.00	51.22	2,483,600	-0.50(-0.97%)
Dec 31, 2004	51.78	51.99	51.64	51.72	941,100	-0.04(-0.08%)
Dec 30, 2004	51.74	51.78	51.56	51.76	1,179,700	+0.30(+0.58%)
Dec 29, 2004	51.35	51.50	51.26	51.46	1,110,300	+0.14(+0.27%)
Dec 28, 2004	50.90	51.35	50.90	51.32	1,153,300	+0.47(+0.92%)
Dec 27, 2004	50.93	51.11	50.65	50.85	1,251,300	-0.18(-0.35%)
Dec 23, 2004	51.26	51.76	50.93	51.03	1,580,700	-0.22(-0.43%)
Dec 22, 2004	50.45	51.34	50.45	51.25	1,846,400	+0.70(+1.38%)
Dec 21, 2004	50.50	50.72	50.30	50.55	2,384,600	+0.31(+0.62%)
Dec 20, 2004	50.40	50.49	50.10	50.24	1,915,800	+0.19(+0.38%)
Dec 17, 2004	50.05	50.55	49.95	50.05	5,215,700	-0.50(-0.99%)
Dec 16, 2004	50.90	51.09	50.55	50.55	3,134,400	-0.80(-1.56%)
Dec 15, 2004	50.65	51.54	50.59	51.35	2,734,200	+0.82(+1.62%)
Dec 14, 2004	50.17	50.62	50.14	50.53	2,427,300	-0.14(-0.28%)
Dec 13, 2004	51.10	51.10	50.47	50.67	1,721,500	-0.09(-0.18%)
Dec 10, 2004	51.10	51.10	50.46	50.76	1,689,900	-0.11(-0.22%)
Dec 09, 2004	50.99	51.12	50.60	50.87	2,316,200	-0.37(-0.72%)
Dec 08, 2004	50.95	51.45	50.80	51.24	2,299,600	+0.44(+0.87%)
Dec 07, 2004	51.07	51.07	50.68	50.80	1,547,600	-0.17(-0.33%)
Dec 06, 2004	50.80	51.11	50.56	50.97	2,438,700	-0.38(-0.74%)
Dec 03, 2004	51.30	51.50	50.94	51.35	1,590,200	+0.15(+0.29%)
Dec 02, 2004	51.30	51.40	50.88	51.20	1,534,300	-0.23(-0.45%)
Dec 01, 2004	50.73	51.43	50.65	51.43	2,157,700	+0.93(+1.84%)
Nov 30, 2004	50.42	50.75	50.15	50.50	2,383,800	+0.04(+0.08%)
Nov 29, 2004	51.01	51.25	50.32	50.46	1,927,800	-0.54(-1.06%)
Nov 26, 2004	50.80	51.28	50.68	51.00	927,800	+0.06(+0.12%)
Nov 24, 2004	50.99	51.12	50.80	50.94	1,258,300	+0.04(+0.08%)
Nov 23, 2004	51.00	51.15	50.37	50.90	2,288,400	-0.21(-0.41%)
Nov 22, 2004	50.35	51.24	50.23	51.11	2,110,600	+0.83(+1.65%)
Nov 19, 2004	50.75	50.90	50.14	50.28	2,119,800	-0.37(-0.73%)
Nov 18, 2004	50.70	50.80	50.36	50.65	1,278,600	+0.17(+0.34%)
Nov 17, 2004	50.50	50.96	50.44	50.48	2,057,400	+0.14(+0.28%)
Nov 16, 2004	50.31	50.46	49.94	50.34	2,468,100	-0.07(-0.14%)
Nov 15, 2004	50.71	50.89	50.26	50.41	1,794,100	-0.33(-0.65%)
Nov 12, 2004	50.35	50.82	50.19	50.74	2,438,500	+0.22(+0.44%)
Nov 11, 2004	49.81	50.70	49.75	50.52	3,954,400	+0.94(+1.90%)
Nov 10, 2004	48.96	49.88	48.94	49.58	4,075,700	+1.33(+2.76%)
Nov 09, 2004	48.35	48.56	48.12	48.25	1,970,400	+0.00(+0.00%)
Nov 08, 2004	48.66	48.83	48.20	48.25	2,212,200	-0.09(-0.19%)
Nov 05, 2004	48.75	48.88	47.87	48.34	2,017,900	-0.22(-0.45%)
Nov 04, 2004	47.75	48.56	47.62	48.56	2,338,400	+0.45(+0.94%)
Nov 03, 2004	48.36	48.63	47.94	48.11	2,487,400	-0.01(-0.02%)
Nov 02, 2004	48.05	48.71	48.05	48.12	2,015,700	+0.12(+0.25%)
Nov 01, 2004	48.23	48.33	47.87	48.00	1,427,300	-0.09(-0.19%)
Oct 29, 2004	47.61	48.17	47.30	48.09	2,064,000	+0.39(+0.82%)
Oct 28, 2004	47.60	47.98	47.39	47.70	2,015,900	-0.13(-0.27%)
Oct 27, 2004	47.40	47.83	47.10	47.83	2,575,100	+0.22(+0.46%)
Oct 26, 2004	47.20	47.63	46.95	47.61	3,525,600	+0.91(+1.95%)
Oct 25, 2004	46.50	46.94	46.35	46.70	1,913,300	-0.13(-0.28%)
Oct 22, 2004	47.09	47.42	46.68	46.83	2,770,500	-0.26(-0.55%)
Oct 21, 2004	46.00	47.37	45.80	47.09	4,169,700	+0.75(+1.62%)
Oct 20, 2004	46.10	46.64	45.50	46.34	4,996,400	-0.14(-0.30%)
Oct 19, 2004	47.95	47.98	45.94	46.48	4,997,300	-1.58(-3.29%)
Oct 18, 2004	47.46	48.15	46.94	48.06	2,863,700	+0.67(+1.41%)
Oct 15, 2004	47.60	47.63	47.01	47.39	4,337,200	+0.00(+0.00%)
Oct 14, 2004	47.75	48.06	46.43	47.39	5,233,600	-0.25(-0.52%)
Oct 13, 2004	48.09	48.10	47.52	47.64	2,822,700	-0.21(-0.44%)
Oct 12, 2004	47.86	47.95	47.67	47.85	1,789,700	+0.00(+0.00%)
Oct 11, 2004	48.11	48.23	47.77	47.85	1,314,500	-0.05(-0.10%)
Oct 08, 2004	48.11	48.45	47.77	47.90	1,291,600	-0.21(-0.44%)
Oct 07, 2004	48.51	48.51	48.05	48.11	1,520,900	-0.39(-0.80%)
Oct 06, 2004	48.35	48.59	48.12	48.50	1,457,400	+0.20(+0.41%)
Oct 05, 2004	48.61	48.75	48.01	48.30	2,656,700	-0.31(-0.64%)
Oct 04, 2004	48.90	49.16	48.57	48.61	2,739,400	+0.14(+0.29%)
Oct 01, 2004	48.47	48.88	48.14	48.47	3,307,900	+0.48(+1.00%)
Sep 30, 2004	47.91	48.09	47.52	47.99	2,391,300	+0.07(+0.15%)
Sep 29, 2004	47.60	47.95	47.42	47.92	1,889,500	+0.12(+0.25%)
Sep 28, 2004	47.48	48.03	47.48	47.80	2,619,100	+0.39(+0.82%)
Sep 27, 2004	48.25	48.26	47.37	47.41	4,537,200	-0.84(-1.74%)
Sep 24, 2004	48.27	48.44	48.13	48.25	2,291,800	-0.15(-0.31%)
Sep 23, 2004	48.45	48.69	48.29	48.40	2,025,100	-0.11(-0.23%)
Sep 22, 2004	48.75	48.77	48.45	48.51	2,373,000	-0.57(-1.16%)
Sep 21, 2004	48.58	49.22	48.53	49.08	2,694,000	+0.69(+1.43%)
Sep 20, 2004	48.80	48.83	48.19	48.39	2,302,200	-0.45(-0.92%)
Sep 17, 2004	48.08	48.86	48.08	48.84	4,253,700	+0.76(+1.58%)
Sep 16, 2004	47.93	48.19	47.81	48.08	1,922,200	+0.37(+0.78%)
Sep 15, 2004	47.93	48.00	47.43	47.71	2,881,100	-0.02(-0.04%)
Sep 14, 2004	47.63	47.95	47.49	47.73	2,902,000	+0.10(+0.21%)
Sep 13, 2004	46.92	47.71	46.80	47.63	3,499,500	+0.71(+1.51%)
Sep 10, 2004	46.32	46.97	46.03	46.92	2,880,500	+0.42(+0.90%)
Sep 09, 2004	47.35	47.46	46.24	46.50	4,188,600	-1.04(-2.19%)
Sep 08, 2004	47.80	47.94	47.50	47.54	1,989,400	-0.37(-0.77%)
Sep 07, 2004	47.21	48.05	47.21	47.91	3,271,500	+0.89(+1.89%)
Sep 03, 2004	46.77	47.45	46.71	47.02	3,195,400	+0.35(+0.75%)
Sep 02, 2004	45.50	46.86	45.50	46.67	3,993,100	+0.50(+1.08%)
Sep 01, 2004	46.84	46.85	45.96	46.17	4,778,500	-1.04(-2.20%)
Aug 31, 2004	47.43	47.48	46.84	47.21	3,272,100	-0.23(-0.48%)
Aug 30, 2004	47.60	47.74	47.44	47.44	1,391,200	-0.25(-0.52%)
Aug 27, 2004	47.35	47.94	47.34	47.69	2,283,900	-0.47(-0.98%)
Aug 26, 2004	48.64	48.64	47.95	48.16	2,045,500	-0.45(-0.93%)
Aug 25, 2004	48.00	48.73	47.90	48.61	3,228,700	+0.67(+1.40%)
Aug 24, 2004	47.90	48.00	47.77	47.94	2,206,900	+0.28(+0.59%)
Aug 23, 2004	47.42	47.97	47.42	47.66	2,276,000	+0.14(+0.29%)
Aug 20, 2004	47.10	47.61	47.01	47.52	2,638,300	+0.44(+0.93%)
Aug 19, 2004	46.74	47.11	46.72	47.08	2,147,000	+0.21(+0.45%)
Aug 18, 2004	46.00	46.87	45.90	46.87	2,298,700	+0.75(+1.63%)
Aug 17, 2004	46.62	46.73	46.00	46.12	2,627,700	-0.43(-0.92%)
Aug 16, 2004	46.10	46.60	45.86	46.55	3,374,500	+0.62(+1.35%)
Aug 13, 2004	46.48	46.50	45.65	45.93	3,952,300	-0.65(-1.40%)
Aug 12, 2004	47.48	47.49	46.57	46.58	2,751,400	-0.90(-1.90%)
Aug 11, 2004	46.99	47.50	46.70	47.48	2,488,400	+0.25(+0.53%)
Aug 10, 2004	46.78	47.23	46.50	47.23	2,693,200	+0.72(+1.55%)
Aug 09, 2004	46.22	46.72	46.03	46.51	1,865,300	+0.29(+0.63%)
Aug 06, 2004	46.48	46.76	46.00	46.22	2,042,300	-0.50(-1.07%)
Aug 05, 2004	47.12	47.19	46.72	46.72	1,931,900	-0.40(-0.85%)
Aug 04, 2004	46.80	47.25	46.60	47.12	1,696,900	+0.14(+0.30%)
Aug 03, 2004	47.19	47.22	46.87	46.98	2,888,000	-0.05(-0.11%)
Aug 02, 2004	46.80	47.13	46.50	47.03	2,245,500	-0.05(-0.11%)
Jul 30, 2004	46.96	47.20	46.58	47.08	1,937,000	+0.12(+0.26%)
Jul 29, 2004	47.03	47.34	46.85	46.96	2,205,700	-0.06(-0.13%)
Jul 28, 2004	46.80	47.22	46.42	47.02	2,886,400	+0.17(+0.36%)
Jul 27, 2004	46.70	47.09	46.58	46.85	2,791,400	+0.45(+0.97%)
Jul 26, 2004	46.35	46.42	46.01	46.40	2,015,300	+0.38(+0.83%)
Jul 23, 2004	45.82	46.43	45.71	46.02	2,584,400	+0.20(+0.44%)
Jul 22, 2004	45.87	46.46	45.51	45.82	4,572,400	-0.28(-0.61%)
Jul 21, 2004	46.70	47.17	46.06	46.10	3,967,000	-0.54(-1.16%)
Jul 20, 2004	47.63	47.63	46.48	46.64	5,296,900	-0.98(-2.06%)
Jul 19, 2004	46.32	47.70	46.31	47.62	3,185,500	+1.42(+3.07%)
Jul 16, 2004	46.96	46.96	46.12	46.20	2,395,400	-0.54(-1.16%)
Jul 15, 2004	47.06	47.13	46.68	46.74	2,259,900	-0.32(-0.68%)
Jul 14, 2004	46.78	47.29	46.64	47.06	2,502,800	+0.18(+0.38%)
Jul 13, 2004	47.10	47.18	46.80	46.88	1,380,200	-0.16(-0.34%)
Jul 12, 2004	46.70	47.49	46.64	47.04	2,344,500	+0.44(+0.94%)
Jul 09, 2004	46.17	46.75	46.17	46.60	1,642,400	+0.43(+0.93%)
Jul 08, 2004	46.30	46.61	46.11	46.17	1,707,700	-0.43(-0.92%)
Jul 07, 2004	46.48	46.79	46.34	46.60	1,898,100	+0.18(+0.39%)
Jul 06, 2004	46.31	46.64	46.04	46.42	2,446,900	+0.12(+0.26%)
Jul 02, 2004	46.50	46.62	46.25	46.30	1,055,600	-0.25(-0.54%)
Jul 01, 2004	46.55	46.90	46.34	46.55	2,354,200	+0.00(+0.00%)
Jun 30, 2004	46.10	46.67	46.01	46.55	1,954,300	+0.60(+1.31%)
Jun 29, 2004	45.87	46.14	45.75	45.95	1,591,300	+0.12(+0.26%)
Jun 28, 2004	46.10	46.19	45.78	45.83	2,566,700	-0.07(-0.15%)
Jun 25, 2004	46.38	46.54	45.90	45.90	2,604,100	-0.47(-1.01%)
Jun 24, 2004	46.25	46.52	46.20	46.37	2,218,000	+0.21(+0.45%)
Jun 23, 2004	45.93	46.28	45.78	46.16	2,105,100	+0.24(+0.52%)
Jun 22, 2004	45.59	46.08	45.53	45.92	1,739,900	+0.25(+0.55%)
Jun 21, 2004	45.60	45.94	45.59	45.67	1,398,800	-0.03(-0.07%)
Jun 18, 2004	45.24	45.88	45.19	45.70	2,290,100	+0.24(+0.53%)
Jun 17, 2004	44.98	45.59	44.84	45.46	2,434,600	+0.39(+0.87%)
Jun 16, 2004	45.30	45.45	45.03	45.07	1,559,800	-0.24(-0.53%)
Jun 15, 2004	45.20	45.63	45.12	45.31	2,464,200	+0.54(+1.21%)
Jun 14, 2004	45.01	45.10	44.70	44.77	1,702,800	-0.39(-0.86%)
Jun 10, 2004	45.40	45.48	44.97	45.16	3,122,500	+0.38(+0.85%)
Jun 09, 2004	44.92	45.10	44.73	44.78	2,019,400	-0.14(-0.31%)
Jun 08, 2004	44.60	45.00	44.45	44.92	2,443,700	+0.32(+0.72%)
Jun 07, 2004	44.00	44.62	43.99	44.60	2,820,600	+0.83(+1.90%)
Jun 04, 2004	43.62	44.00	43.62	43.77	2,144,100	+0.31(+0.71%)
Jun 03, 2004	43.72	44.05	43.44	43.46	3,296,400	-0.76(-1.72%)
Jun 02, 2004	43.98	44.35	43.98	44.22	2,464,600	+0.25(+0.57%)
Jun 01, 2004	43.98	44.15	43.81	43.97	2,594,900	-0.01(-0.02%)
May 28, 2004	44.09	44.15	43.83	43.98	2,283,400	-0.12(-0.27%)
May 27, 2004	44.45	44.50	44.05	44.10	3,313,000	+0.11(+0.25%)
May 26, 2004	43.81	44.25	43.62	43.99	2,554,300	-0.18(-0.41%)
May 25, 2004	43.70	44.23	43.43	44.17	2,938,600	+0.47(+1.08%)
May 24, 2004	43.95	44.13	43.59	43.70	1,798,300	+0.03(+0.07%)
May 21, 2004	43.95	44.21	43.66	43.67	2,436,500	-0.11(-0.25%)
May 20, 2004	43.42	43.87	43.25	43.78	2,364,600	+0.56(+1.30%)
May 19, 2004	43.36	43.86	43.11	43.22	2,022,600	-0.04(-0.09%)
May 18, 2004	43.33	43.64	42.98	43.26	2,475,000	-0.10(-0.23%)
May 17, 2004	43.65	43.65	42.95	43.36	2,656,500	-0.34(-0.78%)
May 14, 2004	44.09	44.15	43.53	43.70	3,106,500	-0.38(-0.86%)
May 13, 2004	43.60	44.70	43.60	44.08	3,844,600	+0.27(+0.62%)
May 12, 2004	44.14	44.14	42.91	43.81	4,692,300	-0.39(-0.88%)
May 11, 2004	44.22	44.65	44.05	44.20	5,257,200	+0.00(+0.00%)
May 10, 2004	44.25	44.68	43.70	44.20	3,553,700	-0.58(-1.30%)
May 07, 2004	45.40	45.60	44.75	44.78	3,120,000	-0.83(-1.82%)
May 06, 2004	45.99	45.99	45.23	45.61	2,609,200	-0.43(-0.93%)
May 05, 2004	46.18	46.52	46.01	46.04	1,599,000	-0.17(-0.37%)
May 04, 2004	46.13	46.75	45.79	46.21	2,395,600	-0.09(-0.19%)
May 03, 2004	45.86	46.39	45.77	46.30	1,992,700	+0.40(+0.87%)
Apr 30, 2004	46.14	46.35	45.83	45.90	1,699,900	-0.07(-0.15%)
Apr 29, 2004	45.89	46.99	45.89	45.97	2,177,400	-0.25(-0.54%)
Apr 28, 2004	46.85	46.88	46.15	46.22	1,887,700	-0.60(-1.28%)
Apr 27, 2004	46.69	47.25	46.64	46.82	2,204,200	+0.41(+0.88%)
Apr 26, 2004	46.50	46.80	46.32	46.41	1,902,700	-0.09(-0.19%)
Apr 23, 2004	46.69	46.74	46.26	46.50	2,182,100	-0.19(-0.41%)
Apr 22, 2004	45.70	47.74	45.51	46.69	3,635,800	+0.69(+1.50%)
Apr 21, 2004	46.35	46.54	45.22	46.00	2,860,100	-0.24(-0.52%)
Apr 20, 2004	47.40	47.40	46.24	46.24	2,112,200	-0.80(-1.70%)
Apr 19, 2004	47.23	47.30	46.89	47.04	1,651,000	-0.16(-0.34%)
Apr 16, 2004	47.10	47.38	46.96	47.20	1,891,400	+0.53(+1.14%)
Apr 15, 2004	46.85	46.97	46.34	46.67	2,640,600	-0.37(-0.79%)
Apr 14, 2004	46.65	47.40	46.55	47.04	2,785,400	+0.09(+0.19%)
Apr 13, 2004	47.60	47.60	46.85	46.95	2,641,200	-0.53(-1.12%)
Apr 12, 2004	47.98	48.16	47.19	47.48	3,097,300	-0.37(-0.77%)
Apr 08, 2004	47.25	47.98	47.20	47.85	6,027,100	+2.00(+4.36%)
Apr 07, 2004	45.95	46.12	45.66	45.85	1,707,300	-0.31(-0.67%)
Apr 06, 2004	46.35	46.40	45.99	46.16	1,387,900	-0.34(-0.73%)
Apr 05, 2004	46.11	46.53	46.11	46.50	1,978,900	+0.39(+0.85%)
Apr 02, 2004	46.57	46.60	46.01	46.11	2,666,300	-0.08(-0.17%)

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.