Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	33.16	33.75	33.10	33.47	7,955,085	+0.41(+1.23%)
Jan 28, 2005	34.15	34.15	32.61	33.06	9,598,842	-1.23(-3.58%)
Jan 27, 2005	34.09	34.44	33.97	34.29	6,354,117	+0.04(+0.13%)
Jan 26, 2005	34.71	35.27	34.18	34.24	9,498,518	+0.40(+1.19%)
Jan 25, 2005	34.15	34.37	33.80	33.84	4,889,291	+0.01(+0.02%)
Jan 24, 2005	34.27	34.35	33.84	33.84	4,984,590	-0.30(-0.87%)
Jan 21, 2005	34.68	34.75	34.11	34.13	5,624,945	-0.68(-1.97%)
Jan 20, 2005	35.17	35.38	34.62	34.82	5,344,071	-0.35(-1.00%)
Jan 19, 2005	35.43	35.59	35.14	35.17	3,992,534	-0.33(-0.94%)
Jan 18, 2005	35.32	35.59	34.93	35.50	4,992,370	+0.18(+0.51%)
Jan 14, 2005	34.77	35.35	34.72	35.32	5,198,366	+0.51(+1.47%)
Jan 13, 2005	35.50	35.63	34.81	34.81	5,932,562	-0.84(-2.35%)
Jan 12, 2005	35.21	35.68	35.10	35.65	7,333,369	+0.46(+1.31%)
Jan 11, 2005	35.13	35.24	34.80	35.19	5,497,717	+0.06(+0.16%)
Jan 10, 2005	34.61	35.22	34.49	35.13	4,713,116	+0.42(+1.21%)
Jan 07, 2005	34.88	34.98	34.66	34.71	4,779,080	-0.17(-0.48%)
Jan 06, 2005	34.55	35.04	34.48	34.88	4,765,142	+0.28(+0.80%)
Jan 05, 2005	34.39	34.67	34.24	34.60	5,500,634	+0.36(+1.04%)
Jan 04, 2005	34.92	35.07	34.21	34.24	6,932,884	-0.46(-1.33%)
Jan 03, 2005	35.03	35.19	34.68	34.71	5,127,216	-0.31(-0.88%)
Dec 31, 2004	35.01	35.26	34.98	35.01	6,764,813	-0.46(-1.30%)
Dec 30, 2004	35.45	35.63	35.33	35.48	4,104,041	+0.15(+0.44%)
Dec 29, 2004	35.24	35.32	35.00	35.32	4,446,180	-0.11(-0.31%)
Dec 28, 2004	35.19	35.58	35.18	35.43	3,105,665	+0.15(+0.44%)
Dec 27, 2004	35.40	35.79	35.28	35.28	3,899,990	-0.05(-0.14%)
Dec 23, 2004	34.84	35.65	34.81	35.33	5,109,063	+0.39(+1.13%)
Dec 22, 2004	34.21	35.05	34.21	34.93	6,776,806	+0.50(+1.45%)
Dec 21, 2004	34.13	34.43	34.00	34.43	6,599,011	+0.31(+0.92%)
Dec 20, 2004	34.59	34.85	33.94	34.12	8,598,358	-0.44(-1.29%)
Dec 17, 2004	33.84	34.64	32.92	34.56	22,147,920	-0.85(-2.40%)
Dec 16, 2004	35.05	35.67	34.93	35.42	7,551,845	+0.42(+1.20%)
Dec 15, 2004	35.29	35.44	34.82	35.00	5,996,581	-0.17(-0.49%)
Dec 14, 2004	34.58	35.38	34.58	35.17	7,446,335	+0.59(+1.70%)
Dec 13, 2004	34.21	34.64	34.21	34.58	6,877,130	+0.62(+1.83%)
Dec 10, 2004	33.79	34.06	33.70	33.96	6,707,439	+0.22(+0.66%)
Dec 09, 2004	33.13	33.79	32.96	33.74	7,225,752	+0.21(+0.63%)
Dec 08, 2004	33.53	33.66	33.12	33.53	6,089,612	+0.42(+1.27%)
Dec 07, 2004	33.69	33.94	33.10	33.11	4,351,529	-0.58(-1.72%)
Dec 06, 2004	33.63	33.84	33.24	33.69	4,326,569	+0.06(+0.18%)
Dec 03, 2004	33.87	34.15	33.45	33.63	4,361,253	-0.18(-0.53%)
Dec 02, 2004	33.61	34.29	33.44	33.81	5,291,721	+0.20(+0.59%)
Dec 01, 2004	33.23	33.61	33.13	33.61	5,736,128	+0.70(+2.14%)
Nov 30, 2004	33.32	33.58	32.89	32.90	5,820,407	-0.61(-1.82%)
Nov 29, 2004	34.09	34.09	32.98	33.52	9,159,134	-0.27(-0.79%)
Nov 26, 2004	33.69	34.18	33.65	33.78	1,693,026	-0.02(-0.07%)
Nov 24, 2004	33.90	34.09	33.56	33.81	4,669,842	+0.10(+0.29%)
Nov 23, 2004	34.50	34.63	33.21	33.71	7,736,934	-0.93(-2.67%)
Nov 22, 2004	34.08	34.68	33.75	34.63	6,768,378	+0.56(+1.65%)
Nov 19, 2004	34.95	34.95	34.00	34.07	5,401,769	-0.73(-2.09%)
Nov 18, 2004	34.74	34.86	34.57	34.80	4,375,354	+0.33(+0.97%)
Nov 17, 2004	35.44	35.48	34.42	34.47	5,525,594	-0.59(-1.67%)
Nov 16, 2004	35.28	35.44	34.98	35.05	7,459,138	-0.23(-0.65%)
Nov 15, 2004	34.64	35.28	34.55	35.28	5,370,975	+0.60(+1.73%)
Nov 12, 2004	34.61	34.73	33.98	34.68	4,341,966	+0.14(+0.39%)
Nov 11, 2004	34.31	35.00	34.06	34.55	4,513,765	+0.23(+0.67%)
Nov 10, 2004	34.83	34.84	34.21	34.32	5,665,950	-0.56(-1.61%)
Nov 09, 2004	35.14	35.38	34.77	34.88	4,435,645	-0.26(-0.74%)
Nov 08, 2004	35.29	35.57	34.86	35.14	6,571,134	-0.40(-1.13%)
Nov 05, 2004	35.45	35.91	35.26	35.54	6,743,095	+0.17(+0.49%)
Nov 04, 2004	35.09	35.44	34.56	35.37	8,445,522	+0.43(+1.22%)
Nov 03, 2004	35.60	36.27	34.55	34.94	14,958,472	+0.93(+2.74%)
Nov 02, 2004	33.78	34.69	33.77	34.01	8,629,476	-0.02(-0.05%)
Nov 01, 2004	33.88	34.27	33.66	34.03	7,731,585	+0.15(+0.44%)
Oct 29, 2004	34.43	34.55	33.29	33.88	9,953,946	-0.70(-2.02%)
Oct 28, 2004	34.58	34.74	34.13	34.58	8,110,352	-0.10(-0.28%)
Oct 27, 2004	33.16	34.91	32.95	34.68	15,652,473	+2.31(+7.15%)
Oct 26, 2004	31.07	32.40	31.07	32.36	9,839,846	+1.24(+3.98%)
Oct 25, 2004	31.99	32.08	31.06	31.12	10,319,747	-0.87(-2.72%)
Oct 22, 2004	32.33	32.61	31.86	31.99	15,555,715	-0.49(-1.50%)
Oct 21, 2004	33.48	33.86	32.26	32.48	17,247,932	-1.52(-4.46%)
Oct 20, 2004	34.49	34.58	33.82	34.00	10,352,162	-0.56(-1.61%)
Oct 19, 2004	35.42	35.48	34.45	34.55	6,762,220	-0.86(-2.44%)
Oct 18, 2004	35.17	35.66	35.17	35.42	5,360,116	+0.03(+0.09%)
Oct 15, 2004	34.72	35.52	34.57	35.38	10,476,635	+0.81(+2.36%)
Oct 14, 2004	34.79	35.16	34.57	34.57	6,327,861	-0.17(-0.48%)
Oct 13, 2004	35.26	35.38	34.45	34.74	8,488,634	-0.52(-1.49%)
Oct 12, 2004	35.35	35.85	35.21	35.26	9,882,633	-1.14(-3.14%)
Oct 11, 2004	36.50	36.71	36.28	36.40	4,357,687	-0.05(-0.14%)
Oct 08, 2004	36.71	37.26	36.41	36.45	6,331,264	-0.30(-0.81%)
Oct 07, 2004	37.98	38.17	36.64	36.75	8,991,550	-1.18(-3.11%)
Oct 06, 2004	38.27	38.27	37.30	37.93	6,198,850	-0.33(-0.87%)
Oct 05, 2004	38.08	38.45	37.95	38.26	3,550,720	+0.28(+0.73%)
Oct 04, 2004	37.88	38.49	37.88	37.98	5,366,599	+0.10(+0.26%)
Oct 01, 2004	37.17	38.15	37.16	37.88	5,611,007	+0.83(+2.25%)
Sep 30, 2004	37.82	38.07	36.85	37.05	11,372,095	-1.11(-2.91%)
Sep 29, 2004	38.25	38.38	37.76	38.16	5,152,175	-0.12(-0.32%)
Sep 28, 2004	38.87	38.90	38.14	38.28	6,586,855	-0.52(-1.35%)
Sep 27, 2004	39.28	39.40	38.72	38.81	3,068,225	-0.47(-1.19%)
Sep 24, 2004	39.18	39.54	39.02	39.28	2,934,676	+0.10(+0.25%)
Sep 23, 2004	39.64	39.77	39.17	39.18	3,653,313	-0.26(-0.66%)
Sep 22, 2004	39.89	40.09	39.27	39.44	4,659,307	-0.77(-1.90%)
Sep 21, 2004	40.41	40.42	40.01	40.20	5,277,944	-0.22(-0.53%)
Sep 20, 2004	40.90	40.99	40.15	40.42	3,942,615	-0.54(-1.33%)
Sep 17, 2004	41.33	41.33	40.88	40.96	4,275,030	-0.23(-0.55%)
Sep 16, 2004	41.35	41.46	41.14	41.19	3,758,499	-0.17(-0.42%)
Sep 15, 2004	41.12	41.52	41.09	41.36	5,211,170	+0.36(+0.87%)
Sep 14, 2004	40.39	41.15	40.39	41.01	6,192,529	+0.62(+1.54%)
Sep 13, 2004	40.71	40.72	40.38	40.38	4,550,556	-0.25(-0.61%)
Sep 10, 2004	40.56	40.70	40.11	40.63	3,120,737	+0.07(+0.18%)
Sep 09, 2004	40.30	40.69	40.20	40.56	4,397,071	+0.41(+1.01%)
Sep 08, 2004	40.59	41.01	40.04	40.15	3,562,552	-0.57(-1.41%)
Sep 07, 2004	40.29	41.03	40.29	40.72	4,778,432	+0.63(+1.57%)
Sep 03, 2004	40.04	40.26	39.96	40.09	3,239,700	+0.12(+0.31%)
Sep 02, 2004	39.56	40.11	39.49	39.97	3,604,853	+0.41(+1.05%)
Sep 01, 2004	39.18	39.60	38.86	39.56	5,001,122	+0.41(+1.04%)
Aug 31, 2004	39.09	39.35	38.75	39.15	3,282,649	+0.15(+0.40%)
Aug 30, 2004	39.49	39.51	38.86	38.99	3,768,224	-0.69(-1.74%)
Aug 27, 2004	39.40	39.83	39.30	39.69	2,538,891	+0.49(+1.24%)
Aug 26, 2004	39.61	39.79	39.04	39.20	5,535,642	-0.59(-1.47%)
Aug 25, 2004	40.00	40.08	39.69	39.78	3,708,094	-0.14(-0.34%)
Aug 24, 2004	39.89	40.06	39.68	39.92	3,543,265	+0.19(+0.47%)
Aug 23, 2004	39.80	40.01	39.62	39.73	3,259,635	-0.06(-0.16%)
Aug 20, 2004	39.70	39.94	39.62	39.80	3,721,708	+0.09(+0.23%)
Aug 19, 2004	39.83	39.83	38.99	39.70	5,534,022	-0.13(-0.33%)
Aug 18, 2004	38.86	39.91	38.59	39.83	5,590,099	+1.07(+2.75%)
Aug 17, 2004	38.92	39.14	38.57	38.77	4,308,741	-0.16(-0.41%)
Aug 16, 2004	38.24	38.99	38.11	38.93	4,634,186	+0.94(+2.47%)
Aug 13, 2004	38.41	38.67	37.96	37.99	4,987,346	-0.30(-0.79%)
Aug 12, 2004	38.51	38.77	38.01	38.29	4,063,523	-0.33(-0.86%)
Aug 11, 2004	37.15	38.69	37.15	38.62	6,335,316	+0.95(+2.52%)
Aug 10, 2004	37.42	37.70	36.88	37.67	5,647,311	+0.36(+0.98%)
Aug 09, 2004	37.79	37.82	37.21	37.31	3,482,325	-0.33(-0.87%)
Aug 06, 2004	37.65	37.76	37.17	37.64	6,147,148	-0.25(-0.67%)
Aug 05, 2004	39.30	39.35	37.82	37.89	5,395,124	-1.38(-3.52%)
Aug 04, 2004	39.55	39.79	38.88	39.27	5,870,488	+0.27(+0.68%)
Aug 03, 2004	39.24	39.54	38.98	39.01	4,114,414	-0.20(-0.52%)
Aug 02, 2004	39.32	39.61	39.09	39.21	2,925,600	-0.10(-0.27%)
Jul 30, 2004	39.12	39.72	39.03	39.32	3,517,495	+0.05(+0.13%)
Jul 29, 2004	39.09	39.56	38.89	39.27	4,647,314	-0.03(-0.08%)
Jul 28, 2004	38.78	39.39	38.26	39.30	6,823,159	+0.38(+0.98%)
Jul 27, 2004	38.56	39.46	38.42	38.91	8,816,672	+0.57(+1.50%)
Jul 26, 2004	38.93	38.94	38.03	38.34	6,310,033	-0.35(-0.91%)
Jul 23, 2004	39.03	39.59	38.64	38.69	8,433,366	-1.25(-3.14%)
Jul 22, 2004	39.55	40.72	39.52	39.94	6,471,783	-0.33(-0.83%)
Jul 21, 2004	40.04	41.30	39.98	40.28	6,960,922	+0.38(+0.94%)
Jul 20, 2004	40.29	40.50	39.57	39.90	8,461,243	-0.53(-1.31%)
Jul 19, 2004	40.89	40.96	40.42	40.43	5,262,872	-0.48(-1.16%)
Jul 16, 2004	41.24	41.46	40.50	40.91	6,351,848	-0.33(-0.79%)
Jul 15, 2004	42.02	42.15	41.20	41.23	5,801,444	-0.72(-1.71%)
Jul 14, 2004	42.05	42.62	41.83	41.95	3,521,385	-0.27(-0.64%)
Jul 13, 2004	42.03	42.28	41.97	42.22	4,763,359	+0.19(+0.46%)
Jul 12, 2004	41.35	42.20	41.32	42.03	4,781,025	+0.69(+1.67%)
Jul 09, 2004	41.96	42.10	41.22	41.34	5,061,900	-0.54(-1.30%)
Jul 08, 2004	41.65	42.92	41.65	41.88	5,923,972	+0.22(+0.52%)
Jul 07, 2004	41.82	42.25	41.38	41.67	5,180,214	-0.46(-1.10%)
Jul 06, 2004	42.68	42.68	42.04	42.13	4,237,591	-0.67(-1.57%)
Jul 02, 2004	42.54	43.07	42.44	42.80	5,245,854	+0.27(+0.64%)
Jul 01, 2004	43.13	43.38	42.10	42.53	7,700,143	-0.60(-1.40%)
Jun 30, 2004	43.34	43.64	42.86	43.13	8,980,205	-0.21(-0.48%)
Jun 29, 2004	44.18	44.50	43.08	43.34	10,140,493	-0.89(-2.02%)
Jun 28, 2004	44.27	44.68	44.12	44.24	5,055,741	+0.19(+0.42%)
Jun 25, 2004	44.52	44.55	44.05	44.05	6,856,385	-0.82(-1.83%)
Jun 24, 2004	44.83	45.13	44.74	44.87	2,326,736	-0.25(-0.56%)
Jun 23, 2004	44.83	45.34	44.49	45.13	3,293,833	+0.13(+0.29%)
Jun 22, 2004	44.84	45.16	44.68	45.00	4,248,125	+0.16(+0.36%)
Jun 21, 2004	45.23	45.33	44.84	44.84	2,986,216	-0.56(-1.24%)
Jun 18, 2004	45.04	45.70	45.04	45.40	5,695,934	+0.02(+0.05%)
Jun 17, 2004	44.98	45.47	44.78	45.37	3,238,241	+0.21(+0.46%)
Jun 16, 2004	44.92	45.60	44.79	45.16	3,359,473	+0.36(+0.80%)
Jun 15, 2004	45.16	45.23	44.67	44.81	3,658,499	-0.05(-0.11%)
Jun 14, 2004	45.23	45.69	44.74	44.86	4,508,416	-0.58(-1.28%)
Jun 10, 2004	45.66	45.75	45.23	45.44	2,755,260	+0.04(+0.10%)
Jun 09, 2004	46.34	46.34	45.32	45.39	5,849,094	-1.12(-2.40%)
Jun 08, 2004	46.40	46.68	46.18	46.51	3,035,324	-0.17(-0.37%)
Jun 07, 2004	46.68	46.69	46.16	46.68	3,333,379	+0.41(+0.88%)
Jun 04, 2004	46.03	46.79	45.97	46.28	4,540,021	+0.39(+0.86%)
Jun 03, 2004	45.97	46.52	45.84	45.88	3,650,558	-0.09(-0.19%)
Jun 02, 2004	46.24	46.27	45.71	45.97	3,966,440	-0.15(-0.32%)
Jun 01, 2004	45.57	46.12	45.45	46.11	4,697,071	+0.66(+1.45%)
May 28, 2004	45.45	45.63	45.10	45.45	3,645,696	-0.18(-0.39%)
May 27, 2004	45.63	45.95	45.42	45.63	3,885,565	+0.33(+0.74%)
May 26, 2004	45.01	45.59	44.89	45.30	6,656,061	+0.83(+1.87%)
May 25, 2004	43.67	44.57	43.50	44.47	4,958,496	+0.80(+1.84%)
May 24, 2004	44.49	44.49	43.38	43.67	5,432,077	-0.75(-1.68%)
May 21, 2004	44.67	44.85	44.12	44.41	3,443,589	-0.20(-0.46%)
May 20, 2004	44.55	44.77	44.08	44.62	4,807,443	+0.27(+0.60%)
May 19, 2004	44.86	45.04	44.24	44.35	4,468,384	-0.43(-0.95%)
May 18, 2004	45.00	45.23	44.59	44.78	4,354,932	-0.22(-0.49%)
May 17, 2004	44.94	45.26	44.64	45.00	6,297,877	-0.57(-1.25%)
May 14, 2004	45.20	45.96	45.03	45.57	3,195,129	+0.36(+0.81%)
May 13, 2004	45.38	45.63	45.08	45.20	3,576,004	-0.28(-0.61%)
May 12, 2004	45.20	45.66	44.48	45.48	5,692,692	-0.09(-0.19%)
May 11, 2004	45.63	46.08	45.41	45.57	5,244,395	-0.33(-0.71%)
May 10, 2004	46.61	46.98	45.40	45.89	8,135,798	-0.72(-1.55%)
May 07, 2004	47.20	47.48	46.59	46.61	5,638,559	-0.44(-0.93%)
May 06, 2004	46.15	47.28	46.12	47.05	5,899,175	+0.57(+1.23%)
May 05, 2004	46.32	46.79	46.28	46.48	4,610,037	+0.00(+0.00%)
May 04, 2004	46.08	46.87	45.97	46.48	6,336,451	+0.43(+0.92%)
May 03, 2004	45.55	46.27	45.54	46.05	4,881,187	+0.51(+1.12%)
Apr 30, 2004	45.46	46.10	45.31	45.54	5,006,794	+0.25(+0.56%)
Apr 29, 2004	45.49	46.07	44.89	45.29	4,527,865	-0.15(-0.34%)
Apr 28, 2004	45.44	45.57	45.09	45.44	4,352,825	-0.08(-0.18%)
Apr 27, 2004	45.47	46.20	45.30	45.52	4,810,361	+0.27(+0.59%)
Apr 26, 2004	45.23	45.61	44.92	45.26	3,468,873	+0.12(+0.27%)
Apr 23, 2004	45.52	45.73	44.97	45.13	4,686,698	-0.54(-1.18%)
Apr 22, 2004	45.29	46.13	45.05	45.67	5,912,465	+0.38(+0.83%)
Apr 21, 2004	44.58	45.57	44.26	45.29	5,439,046	+0.72(+1.61%)
Apr 20, 2004	45.29	45.55	44.58	44.58	5,941,152	-0.71(-1.57%)
Apr 19, 2004	44.73	45.50	44.73	45.29	7,996,090	+0.59(+1.31%)
Apr 16, 2004	45.03	45.26	44.44	44.70	8,003,708	-0.28(-0.62%)
Apr 15, 2004	43.79	44.98	43.69	44.98	9,827,852	+1.54(+3.54%)
Apr 14, 2004	42.59	43.44	42.59	43.44	5,383,941	+0.66(+1.54%)
Apr 13, 2004	43.01	43.08	42.63	42.78	5,565,788	+0.08(+0.19%)
Apr 12, 2004	42.87	42.87	42.43	42.70	2,457,206	+0.20(+0.48%)
Apr 08, 2004	43.13	43.28	42.09	42.50	5,822,352	-0.32(-0.75%)
Apr 07, 2004	42.42	43.12	42.25	42.82	6,344,230	+0.38(+0.90%)
Apr 06, 2004	42.36	42.57	42.03	42.44	3,324,627	-0.23(-0.54%)
Apr 05, 2004	42.54	42.68	42.15	42.67	6,005,495	+0.28(+0.66%)
Apr 02, 2004	42.45	42.82	42.23	42.39	7,979,721	+0.68(+1.63%)
Apr 01, 2004	41.59	41.91	41.35	41.71	8,665,132	+0.43(+1.05%)
Mar 31, 2004	41.93	42.18	41.22	41.28	9,644,709	+0.68(+1.67%)
Mar 30, 2004	40.72	40.83	40.35	40.60	5,582,320	+0.12(+0.30%)
Mar 29, 2004	40.26	40.77	40.21	40.48	6,876,644	+0.37(+0.92%)
Mar 26, 2004	40.35	40.52	39.89	40.11	8,135,312	-0.31(-0.76%)
Mar 25, 2004	41.02	41.02	39.80	40.41	10,264,804	-0.61(-1.49%)
Mar 24, 2004	41.74	41.81	40.75	41.02	8,050,223	-0.65(-1.57%)
Mar 23, 2004	42.10	42.42	41.65	41.68	5,176,000	-0.25(-0.60%)
Mar 22, 2004	42.34	42.72	41.80	41.93	5,290,262	-0.41(-0.98%)
Mar 19, 2004	42.83	42.98	42.29	42.34	4,886,211	-0.73(-1.70%)
Mar 18, 2004	42.76	43.30	42.59	43.08	4,681,187	-0.01(-0.01%)
Mar 17, 2004	43.53	43.54	42.79	43.09	5,568,706	-0.52(-1.19%)
Mar 16, 2004	43.19	43.79	43.19	43.60	4,941,803	+0.61(+1.42%)
Mar 15, 2004	43.40	43.50	42.82	42.99	5,008,901	-0.77(-1.76%)
Mar 12, 2004	42.94	43.76	42.78	43.76	4,958,010	+1.09(+2.54%)
Mar 11, 2004	43.49	43.62	42.57	42.68	6,238,072	-0.81(-1.87%)
Mar 10, 2004	44.36	44.41	43.40	43.49	6,346,337	-0.84(-1.89%)
Mar 09, 2004	44.96	45.10	43.67	44.33	7,967,403	-0.59(-1.30%)
Mar 08, 2004	45.41	45.65	44.86	44.92	3,236,620	-0.41(-0.90%)
Mar 05, 2004	45.04	45.55	44.87	45.32	3,645,858	+0.21(+0.46%)
Mar 04, 2004	45.13	45.15	44.54	45.12	3,356,069	+0.02(+0.05%)
Mar 03, 2004	44.79	45.15	44.29	45.09	2,642,619	+0.28(+0.62%)
Mar 02, 2004	45.23	45.53	44.57	44.81	3,114,417	-0.50(-1.10%)
Mar 01, 2004	45.57	45.57	45.01	45.31	5,347,312	-0.31(-0.68%)
Feb 27, 2004	43.19	45.94	43.19	45.62	5,224,460	+0.21(+0.46%)
Feb 26, 2004	45.07	45.43	45.02	45.41	3,975,192	+0.50(+1.11%)
Feb 25, 2004	44.81	44.95	44.66	44.91	4,341,318	+0.26(+0.58%)
Feb 24, 2004	44.40	44.73	44.07	44.65	4,318,141	+0.22(+0.49%)
Feb 23, 2004	44.72	44.83	44.28	44.44	2,958,339	-0.28(-0.62%)
Feb 20, 2004	44.85	45.20	44.52	44.71	3,513,281	-0.11(-0.25%)
Feb 19, 2004	44.86	45.37	44.67	44.83	5,483,617	+0.12(+0.26%)
Feb 18, 2004	44.95	45.03	44.45	44.71	4,056,554	-0.31(-0.69%)
Feb 17, 2004	45.36	45.39	44.82	45.02	3,841,481	-0.33(-0.73%)
Feb 13, 2004	45.41	45.44	44.88	45.35	3,950,719	-0.05(-0.11%)
Feb 12, 2004	46.09	46.09	45.26	45.40	9,368,696	-0.69(-1.50%)
Feb 11, 2004	45.76	46.09	45.51	46.09	7,250,873	+0.10(+0.21%)
Feb 10, 2004	45.18	46.10	45.02	45.99	8,706,785	+0.81(+1.80%)
Feb 09, 2004	44.98	45.34	44.58	45.18	5,990,585	+0.23(+0.51%)
Feb 06, 2004	44.08	44.97	43.97	44.95	7,208,572	+0.86(+1.96%)
Feb 05, 2004	43.80	44.12	43.50	44.08	6,403,387	+0.59(+1.35%)
Feb 04, 2004	42.82	43.58	42.60	43.50	7,729,964	+0.68(+1.59%)
Feb 03, 2004	42.60	42.99	42.28	42.82	4,507,606	+0.22(+0.51%)

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.