Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	30.31	30.81	30.11	30.41	3,470,789	+0.53(+1.76%)
Mar 30, 2005	29.43	29.88	29.29	29.88	1,321,315	+0.59(+2.01%)
Mar 29, 2005	29.43	29.69	29.22	29.29	1,389,961	-0.06(-0.19%)
Mar 28, 2005	29.19	29.53	29.13	29.35	1,062,925	+0.23(+0.79%)
Mar 24, 2005	29.54	29.60	29.12	29.12	1,311,205	-0.36(-1.21%)
Mar 23, 2005	29.48	29.71	29.32	29.48	1,514,582	-0.04(-0.14%)
Mar 22, 2005	29.86	30.38	29.51	29.52	1,346,033	-0.37(-1.24%)
Mar 21, 2005	30.25	30.30	29.89	29.89	1,267,971	-0.32(-1.07%)
Mar 18, 2005	29.83	30.37	29.83	30.21	3,949,754	+0.29(+0.96%)
Mar 17, 2005	29.96	30.05	29.68	29.92	757,120	-0.09(-0.30%)
Mar 16, 2005	30.06	30.18	29.91	30.02	1,057,582	-0.14(-0.46%)
Mar 15, 2005	30.45	30.67	30.16	30.16	1,454,480	-0.28(-0.92%)
Mar 14, 2005	30.04	30.47	29.90	30.44	1,703,588	+0.50(+1.66%)
Mar 11, 2005	30.21	30.33	29.78	29.94	1,463,049	-0.41(-1.34%)
Mar 10, 2005	30.18	30.41	30.11	30.34	1,253,854	+0.15(+0.49%)
Mar 09, 2005	30.71	30.71	30.09	30.20	1,517,953	-0.59(-1.91%)
Mar 08, 2005	30.88	30.98	30.66	30.79	978,420	-0.29(-0.95%)
Mar 07, 2005	31.15	31.39	31.02	31.08	1,151,855	-0.11(-0.36%)
Mar 04, 2005	30.52	31.43	30.40	31.19	2,338,172	+0.84(+2.77%)
Mar 03, 2005	30.45	30.62	30.20	30.35	945,990	-0.15(-0.48%)
Mar 02, 2005	30.66	30.75	30.24	30.50	2,269,741	+0.03(+0.09%)
Mar 01, 2005	29.73	30.60	29.69	30.47	3,617,801	+0.90(+3.03%)
Feb 28, 2005	29.48	29.83	29.45	29.57	3,140,915	+0.00(+0.00%)
Feb 25, 2005	29.35	29.69	29.34	29.57	3,595,765	+0.20(+0.67%)
Feb 24, 2005	29.26	29.43	29.23	29.38	2,654,533	+0.08(+0.26%)
Feb 23, 2005	29.38	29.67	29.27	29.30	2,082,322	+0.04(+0.12%)
Feb 22, 2005	29.80	30.02	29.15	29.27	1,977,081	-0.46(-1.53%)
Feb 18, 2005	30.26	30.26	29.72	29.72	1,763,657	-0.39(-1.30%)
Feb 17, 2005	30.51	30.67	30.05	30.11	1,874,290	-0.48(-1.56%)
Feb 16, 2005	30.98	30.99	30.58	30.59	1,993,753	-0.52(-1.69%)
Feb 15, 2005	31.31	31.32	30.93	31.11	1,786,267	-0.18(-0.58%)
Feb 14, 2005	31.35	31.55	31.26	31.30	2,143,003	-0.11(-0.33%)
Feb 11, 2005	31.10	31.46	30.95	31.40	1,110,131	+0.38(+1.22%)
Feb 10, 2005	30.76	31.23	30.76	31.02	1,342,313	+0.26(+0.84%)
Feb 09, 2005	31.18	31.26	30.61	30.76	1,116,195	-0.43(-1.37%)
Feb 08, 2005	30.76	31.27	30.73	31.19	1,480,700	+0.18(+0.59%)
Feb 07, 2005	30.90	31.11	30.84	31.01	1,820,039	-0.02(-0.07%)
Feb 04, 2005	30.51	31.07	30.38	31.03	2,505,333	+0.59(+1.93%)
Feb 03, 2005	30.44	30.57	30.27	30.44	1,451,096	-0.13(-0.41%)
Feb 02, 2005	30.74	30.81	30.35	30.57	1,508,090	-0.27(-0.86%)
Feb 01, 2005	30.67	30.98	30.46	30.83	1,513,620	+0.29(+0.94%)
Jan 31, 2005	30.45	30.71	30.41	30.55	1,330,923	+0.24(+0.81%)
Jan 28, 2005	30.46	30.68	30.17	30.30	1,724,145	-0.21(-0.69%)
Jan 27, 2005	30.73	30.80	30.45	30.51	2,173,500	-0.33(-1.07%)
Jan 26, 2005	30.81	30.86	30.51	30.84	1,469,193	+0.08(+0.27%)
Jan 25, 2005	30.92	31.46	30.70	30.76	1,013,445	-0.17(-0.54%)
Jan 24, 2005	31.30	31.31	30.69	30.93	1,463,682	-0.08(-0.25%)
Jan 21, 2005	31.32	31.34	30.82	31.00	1,728,429	-0.32(-1.03%)
Jan 20, 2005	32.06	32.18	31.27	31.32	1,921,697	-0.80(-2.51%)
Jan 19, 2005	32.89	32.92	32.00	32.13	2,200,975	-0.80(-2.42%)
Jan 18, 2005	32.03	32.93	31.77	32.93	1,535,086	+0.69(+2.13%)
Jan 14, 2005	31.95	32.28	31.91	32.24	1,818,787	+0.34(+1.08%)
Jan 13, 2005	31.90	32.11	31.85	31.90	1,492,743	-0.20(-0.61%)
Jan 12, 2005	32.28	32.28	31.60	32.09	1,385,383	-0.10(-0.33%)
Jan 11, 2005	32.54	32.55	32.06	32.20	1,602,502	-0.32(-0.99%)
Jan 10, 2005	32.47	32.83	32.41	32.52	1,705,141	-0.12(-0.36%)
Jan 07, 2005	32.70	33.07	32.58	32.64	1,393,057	-0.53(-1.60%)
Jan 06, 2005	32.79	33.37	32.77	33.17	1,204,957	+0.38(+1.17%)
Jan 05, 2005	32.88	33.17	32.79	32.79	1,293,273	-0.13(-0.38%)
Jan 04, 2005	33.31	33.46	32.77	32.91	1,884,310	-0.29(-0.86%)
Jan 03, 2005	34.11	34.33	33.19	33.20	2,115,885	-0.80(-2.37%)
Dec 31, 2004	34.11	34.37	33.99	34.01	752,430	-0.09(-0.27%)
Dec 30, 2004	34.06	34.26	34.05	34.10	651,715	-0.04(-0.10%)
Dec 29, 2004	34.09	34.44	34.08	34.13	1,143,574	+0.00(+0.00%)
Dec 28, 2004	34.11	34.31	34.02	34.13	1,352,431	-0.02(-0.06%)
Dec 27, 2004	34.21	34.38	33.95	34.15	895,859	-0.10(-0.31%)
Dec 23, 2004	34.14	34.60	34.14	34.26	709,287	+0.07(+0.20%)
Dec 22, 2004	34.26	34.51	34.06	34.19	1,106,859	-0.14(-0.41%)
Dec 21, 2004	33.74	34.37	33.67	34.33	1,118,431	+0.64(+1.89%)
Dec 20, 2004	33.95	34.25	33.58	33.69	1,054,859	-0.15(-0.46%)
Dec 17, 2004	34.03	34.45	33.80	33.84	2,649,863	-0.63(-1.83%)
Dec 16, 2004	34.33	34.48	34.07	34.47	1,768,575	+0.06(+0.16%)
Dec 15, 2004	33.87	34.42	33.84	34.42	1,616,575	+0.43(+1.26%)
Dec 14, 2004	33.83	34.15	33.61	33.99	1,408,431	+0.09(+0.27%)
Dec 13, 2004	33.77	34.03	33.63	33.90	1,586,860	+0.25(+0.75%)
Dec 10, 2004	33.13	33.82	33.05	33.65	1,789,147	+0.54(+1.63%)
Dec 09, 2004	33.21	33.40	32.92	33.11	1,337,574	-0.33(-0.98%)
Dec 08, 2004	33.48	33.49	33.14	33.44	988,430	+0.10(+0.29%)
Dec 07, 2004	33.44	33.71	33.30	33.34	1,485,146	-0.15(-0.46%)
Dec 06, 2004	33.49	33.63	33.24	33.49	1,250,717	-0.06(-0.19%)
Dec 03, 2004	33.50	33.61	33.18	33.56	1,568,003	-0.05(-0.15%)
Dec 02, 2004	33.42	33.91	33.35	33.61	1,653,575	+0.12(+0.36%)
Dec 01, 2004	32.94	33.49	32.89	33.49	2,052,004	+0.56(+1.70%)
Nov 30, 2004	32.87	32.94	32.63	32.93	1,832,004	+0.02(+0.06%)
Nov 29, 2004	33.02	33.05	32.65	32.91	1,657,861	+0.01(+0.02%)
Nov 26, 2004	32.83	32.98	32.72	32.90	570,715	+0.11(+0.32%)
Nov 24, 2004	32.58	33.04	32.47	32.79	1,680,718	+0.28(+0.86%)
Nov 23, 2004	32.28	32.55	32.06	32.51	2,136,576	+0.24(+0.74%)
Nov 22, 2004	31.36	32.28	31.33	32.28	1,464,432	+0.53(+1.68%)
Nov 19, 2004	32.40	32.40	31.74	31.74	1,580,718	-0.59(-1.84%)
Nov 18, 2004	32.29	32.46	32.13	32.34	1,214,717	+0.01(+0.04%)
Nov 17, 2004	32.24	32.63	32.23	32.33	1,192,859	+0.07(+0.22%)
Nov 16, 2004	32.22	32.53	32.14	32.26	1,447,003	-0.08(-0.26%)
Nov 15, 2004	32.29	32.42	32.18	32.34	1,668,861	-0.01(-0.02%)
Nov 12, 2004	32.11	32.35	31.76	32.35	1,793,289	+0.27(+0.85%)
Nov 11, 2004	31.63	32.07	31.56	32.07	1,117,859	+0.52(+1.64%)
Nov 10, 2004	31.61	31.68	31.42	31.56	2,255,433	-0.07(-0.22%)
Nov 09, 2004	31.83	31.83	31.42	31.63	4,051,580	-0.19(-0.59%)
Nov 08, 2004	32.16	32.16	31.73	31.81	2,102,576	-0.36(-1.11%)
Nov 05, 2004	31.54	32.40	31.51	32.17	3,699,580	+0.71(+2.25%)
Nov 04, 2004	30.76	31.47	30.58	31.46	2,120,862	+0.69(+2.25%)
Nov 03, 2004	30.58	30.84	30.30	30.77	2,448,434	+0.68(+2.26%)
Nov 02, 2004	29.41	30.30	29.41	30.09	1,936,433	+0.18(+0.58%)
Nov 01, 2004	29.76	29.92	29.68	29.92	1,640,432	+0.14(+0.47%)
Oct 29, 2004	29.45	29.78	29.34	29.78	2,144,005	+0.38(+1.31%)
Oct 28, 2004	29.08	29.56	29.02	29.39	1,485,860	+0.20(+0.70%)
Oct 27, 2004	28.35	29.23	28.24	29.19	2,114,576	+0.83(+2.91%)
Oct 26, 2004	27.71	28.36	27.59	28.36	1,511,003	+0.65(+2.35%)
Oct 25, 2004	27.61	27.82	27.47	27.71	1,467,289	-0.05(-0.18%)
Oct 22, 2004	27.92	28.03	27.62	27.76	2,943,006	-0.04(-0.15%)
Oct 21, 2004	27.71	28.06	27.58	27.80	3,124,293	+0.27(+0.99%)
Oct 20, 2004	27.15	27.77	27.10	27.53	3,044,292	+0.25(+0.92%)
Oct 19, 2004	27.38	27.59	27.16	27.28	2,733,292	-0.06(-0.20%)
Oct 18, 2004	27.20	27.42	27.20	27.33	2,651,006	+0.06(+0.23%)
Oct 15, 2004	27.30	27.45	27.12	27.27	2,955,292	+0.06(+0.23%)
Oct 14, 2004	27.68	27.82	27.10	27.21	2,008,861	-0.59(-2.14%)
Oct 13, 2004	28.43	28.49	27.57	27.80	2,153,147	-0.15(-0.55%)
Oct 12, 2004	27.67	28.22	26.98	27.96	6,047,585	-0.68(-2.37%)
Oct 11, 2004	28.72	28.93	28.62	28.64	795,430	-0.12(-0.41%)
Oct 08, 2004	28.78	28.98	28.70	28.76	1,457,717	-0.18(-0.63%)
Oct 07, 2004	29.05	29.15	28.86	28.94	880,144	-0.20(-0.70%)
Oct 06, 2004	28.77	29.14	28.70	29.14	1,648,575	+0.45(+1.56%)
Oct 05, 2004	28.77	28.84	28.45	28.69	946,573	-0.04(-0.12%)
Oct 04, 2004	29.04	29.05	28.63	28.73	1,561,003	-0.17(-0.61%)
Oct 01, 2004	28.69	28.90	28.48	28.90	1,614,718	+0.34(+1.20%)
Sep 30, 2004	28.54	28.68	28.38	28.56	2,339,434	+0.04(+0.15%)
Sep 29, 2004	28.15	28.52	28.04	28.52	1,340,717	+0.17(+0.59%)
Sep 28, 2004	28.14	28.39	28.01	28.35	1,014,573	+0.13(+0.47%)
Sep 27, 2004	28.42	28.48	28.15	28.22	1,150,574	-0.38(-1.32%)
Sep 24, 2004	28.70	28.78	28.54	28.59	1,531,289	-0.13(-0.44%)
Sep 23, 2004	29.11	29.36	28.72	28.72	1,559,860	-0.72(-2.45%)
Sep 22, 2004	29.57	29.63	29.32	29.44	1,165,859	-0.30(-1.01%)
Sep 21, 2004	29.35	29.78	29.26	29.74	1,435,289	+0.39(+1.34%)
Sep 20, 2004	29.63	29.68	29.16	29.35	1,104,145	-0.29(-0.97%)
Sep 17, 2004	29.46	29.64	29.32	29.64	1,160,859	+0.36(+1.22%)
Sep 16, 2004	29.24	29.43	29.15	29.28	1,041,288	-0.04(-0.12%)
Sep 15, 2004	29.48	29.56	29.12	29.32	980,002	-0.16(-0.55%)
Sep 14, 2004	29.49	29.77	29.24	29.48	1,141,716	-0.31(-1.03%)
Sep 13, 2004	29.78	29.88	29.57	29.78	1,004,716	-0.04(-0.12%)
Sep 10, 2004	29.72	29.85	29.51	29.82	546,429	+0.06(+0.21%)
Sep 09, 2004	29.78	29.92	29.51	29.76	721,144	+0.01(+0.02%)
Sep 08, 2004	30.23	30.30	29.71	29.75	1,051,859	-0.52(-1.71%)
Sep 07, 2004	30.06	30.34	29.88	30.27	1,226,431	+0.37(+1.24%)
Sep 03, 2004	30.05	30.06	29.74	29.90	765,144	-0.12(-0.40%)
Sep 02, 2004	29.99	30.11	29.60	30.02	1,107,431	+0.10(+0.33%)
Sep 01, 2004	30.13	30.25	29.67	29.92	1,174,431	-0.22(-0.72%)
Aug 31, 2004	30.05	30.14	29.80	30.13	912,716	+0.20(+0.65%)
Aug 30, 2004	29.68	30.18	29.68	29.94	880,859	-0.16(-0.53%)
Aug 27, 2004	30.27	30.27	30.04	30.10	625,858	-0.09(-0.30%)
Aug 26, 2004	30.13	30.39	29.96	30.19	881,716	+0.07(+0.23%)
Aug 25, 2004	29.89	30.17	29.76	30.12	1,400,717	+0.27(+0.91%)
Aug 24, 2004	29.90	29.97	29.70	29.85	1,244,288	+0.03(+0.09%)
Aug 23, 2004	29.67	29.90	29.50	29.82	1,228,288	+0.14(+0.49%)
Aug 20, 2004	29.39	29.74	29.18	29.67	1,326,574	+0.36(+1.22%)
Aug 19, 2004	29.39	29.43	29.12	29.32	1,238,288	-0.21(-0.71%)
Aug 18, 2004	28.77	29.53	28.66	29.53	1,709,575	+0.64(+2.20%)
Aug 17, 2004	28.52	28.94	28.42	28.89	1,311,574	+0.27(+0.93%)
Aug 16, 2004	27.85	28.62	27.79	28.62	1,639,861	+0.83(+3.00%)
Aug 13, 2004	27.86	28.09	27.64	27.79	1,442,860	-0.08(-0.28%)
Aug 12, 2004	28.06	28.27	27.85	27.87	1,384,574	-0.31(-1.09%)
Aug 11, 2004	27.93	28.24	27.79	28.17	950,716	+0.05(+0.17%)
Aug 10, 2004	27.87	28.16	27.66	28.13	1,478,146	+0.43(+1.54%)
Aug 09, 2004	27.57	27.87	27.54	27.70	1,396,574	+0.06(+0.20%)
Aug 06, 2004	27.63	27.97	27.51	27.64	2,040,576	-0.19(-0.68%)
Aug 05, 2004	28.02	28.29	27.77	27.83	886,573	-0.29(-1.02%)
Aug 04, 2004	28.22	28.36	27.98	28.12	1,395,574	-0.23(-0.81%)
Aug 03, 2004	28.41	28.63	28.20	28.35	1,785,718	-0.16(-0.56%)
Aug 02, 2004	28.16	28.52	27.81	28.51	1,717,289	+0.41(+1.44%)
Jul 30, 2004	28.07	28.32	27.99	28.10	1,275,717	+0.05(+0.17%)
Jul 29, 2004	27.65	28.22	27.54	28.06	1,595,432	+0.52(+1.88%)
Jul 28, 2004	27.77	27.80	26.88	27.54	1,950,004	-0.24(-0.86%)
Jul 27, 2004	27.37	27.84	27.27	27.78	1,209,002	+0.29(+1.07%)
Jul 26, 2004	27.65	27.68	27.33	27.48	1,504,432	-0.15(-0.53%)
Jul 23, 2004	27.96	28.27	27.61	27.63	1,232,717	-0.38(-1.37%)
Jul 22, 2004	28.11	28.41	27.58	28.01	1,525,003	-0.08(-0.27%)
Jul 21, 2004	29.39	29.67	28.01	28.09	3,011,007	-0.40(-1.40%)
Jul 20, 2004	27.94	28.51	27.76	28.49	1,970,290	+0.49(+1.75%)
Jul 19, 2004	27.75	28.09	27.62	28.00	1,357,146	+0.38(+1.37%)
Jul 16, 2004	27.66	27.96	27.50	27.62	1,728,575	-0.04(-0.13%)
Jul 15, 2004	27.82	28.03	27.64	27.66	1,374,288	-0.12(-0.43%)
Jul 14, 2004	28.17	28.37	27.72	27.78	2,377,005	-0.52(-1.84%)
Jul 13, 2004	28.69	28.73	28.01	28.30	3,805,294	-0.47(-1.64%)
Jul 12, 2004	29.15	29.22	28.53	28.77	1,927,290	+0.08(+0.29%)
Jul 09, 2004	28.88	29.01	28.62	28.69	1,370,431	-0.22(-0.75%)
Jul 08, 2004	28.80	29.26	28.78	28.90	1,508,003	-0.15(-0.53%)
Jul 07, 2004	28.93	29.27	28.90	29.06	1,357,146	+0.13(+0.46%)
Jul 06, 2004	29.27	29.27	28.89	28.92	999,573	-0.48(-1.62%)
Jul 02, 2004	28.94	29.54	28.93	29.40	995,002	+0.27(+0.91%)
Jul 01, 2004	29.57	29.90	29.05	29.13	1,242,288	-0.46(-1.56%)
Jun 30, 2004	29.60	29.71	29.25	29.60	1,426,003	+0.16(+0.55%)
Jun 29, 2004	29.75	29.78	29.32	29.43	1,139,288	-0.18(-0.61%)
Jun 28, 2004	29.99	30.12	29.53	29.62	1,353,288	-0.20(-0.66%)
Jun 25, 2004	29.62	30.11	29.61	29.81	2,774,149	+0.27(+0.90%)
Jun 24, 2004	29.32	29.60	29.22	29.55	1,689,289	+0.27(+0.93%)
Jun 23, 2004	28.90	29.27	28.64	29.27	1,556,432	+0.35(+1.21%)
Jun 22, 2004	28.66	29.06	28.54	28.92	1,545,860	+0.30(+1.05%)
Jun 21, 2004	28.92	29.00	28.62	28.62	2,181,148	-0.27(-0.92%)
Jun 18, 2004	29.13	29.21	28.71	28.89	1,930,147	+0.04(+0.12%)
Jun 17, 2004	29.89	29.94	28.59	28.85	5,254,869	-0.80(-2.71%)
Jun 16, 2004	29.76	29.87	29.51	29.66	663,430	-0.01(-0.02%)
Jun 15, 2004	29.83	30.25	29.64	29.67	2,389,291	+0.08(+0.26%)
Jun 14, 2004	29.96	29.96	29.48	29.59	1,111,574	-0.41(-1.38%)
Jun 10, 2004	30.67	30.80	29.97	30.00	1,573,575	-0.22(-0.74%)
Jun 09, 2004	30.79	30.79	30.16	30.23	914,287	-0.57(-1.86%)
Jun 08, 2004	30.53	30.80	30.40	30.80	913,287	+0.10(+0.32%)
Jun 07, 2004	30.44	30.78	30.37	30.70	1,121,574	+0.42(+1.39%)
Jun 04, 2004	30.28	30.47	30.06	30.28	914,430	+0.32(+1.07%)
Jun 03, 2004	30.11	30.23	29.90	29.96	1,209,002	-0.31(-1.02%)
Jun 02, 2004	30.08	30.29	29.80	30.27	1,397,289	+0.11(+0.37%)
Jun 01, 2004	30.10	30.17	29.71	30.16	1,059,002	+0.09(+0.30%)
May 28, 2004	30.32	30.34	29.97	30.06	957,716	-0.20(-0.67%)
May 27, 2004	30.48	30.53	30.04	30.27	1,092,859	+0.10(+0.32%)
May 26, 2004	29.85	30.42	29.82	30.17	1,259,288	+0.10(+0.35%)
May 25, 2004	29.29	30.06	29.18	30.06	1,770,147	+0.69(+2.36%)
May 24, 2004	29.08	29.46	29.02	29.37	1,587,718	+0.35(+1.21%)
May 21, 2004	28.92	29.27	28.78	29.02	1,325,717	+0.25(+0.88%)
May 20, 2004	28.64	28.92	28.58	28.77	1,115,431	+0.04(+0.12%)
May 19, 2004	28.62	29.34	28.59	28.73	1,975,861	+0.13(+0.47%)
May 18, 2004	28.33	29.01	28.24	28.60	1,826,861	+0.46(+1.62%)
May 17, 2004	28.30	28.37	27.78	28.15	1,517,860	-0.24(-0.84%)
May 14, 2004	28.53	28.90	28.34	28.38	1,444,289	-0.19(-0.66%)
May 13, 2004	28.59	29.38	28.28	28.57	1,709,289	-0.01(-0.05%)
May 12, 2004	28.31	28.59	27.75	28.59	2,135,290	+0.28(+0.99%)
May 11, 2004	28.31	28.66	27.95	28.31	2,108,719	+0.06(+0.22%)
May 10, 2004	28.42	28.50	27.85	28.24	2,330,005	-0.34(-1.20%)
May 07, 2004	29.71	29.85	28.46	28.59	2,720,149	-1.34(-4.49%)
May 06, 2004	30.20	30.20	29.62	29.93	1,033,430	-0.37(-1.22%)
May 05, 2004	30.03	30.59	29.92	30.30	1,590,289	+0.30(+1.00%)
May 04, 2004	29.58	30.11	29.50	30.00	1,961,718	+0.38(+1.28%)
May 03, 2004	29.50	29.84	29.46	29.62	1,845,004	+0.08(+0.26%)
Apr 30, 2004	29.67	29.90	29.41	29.55	1,942,433	-0.06(-0.19%)
Apr 29, 2004	29.85	30.13	29.39	29.60	2,742,292	-0.21(-0.70%)
Apr 28, 2004	31.09	31.09	29.80	29.81	2,458,291	-1.09(-3.53%)
Apr 27, 2004	30.83	31.18	30.69	30.90	1,543,432	+0.14(+0.46%)
Apr 26, 2004	31.32	31.63	30.60	30.76	2,884,721	-0.56(-1.79%)
Apr 23, 2004	31.29	31.42	30.92	31.32	1,258,002	-0.08(-0.27%)
Apr 22, 2004	30.93	31.53	30.45	31.41	2,010,861	+0.62(+2.02%)
Apr 21, 2004	30.82	31.25	30.54	30.79	1,833,147	+0.02(+0.07%)
Apr 20, 2004	31.01	31.61	30.67	30.76	2,773,863	-0.20(-0.63%)
Apr 19, 2004	31.18	31.25	30.73	30.96	2,274,576	-0.31(-0.99%)
Apr 16, 2004	30.74	31.27	30.60	31.27	1,536,860	+0.62(+2.01%)
Apr 15, 2004	30.69	31.43	30.27	30.65	1,993,718	-0.15(-0.50%)
Apr 14, 2004	32.19	32.20	30.68	30.81	3,332,293	-1.51(-4.68%)
Apr 13, 2004	33.31	33.39	32.17	32.32	1,778,004	-0.72(-2.18%)
Apr 12, 2004	32.83	33.22	32.74	33.04	755,287	+0.25(+0.77%)
Apr 08, 2004	33.21	33.31	32.66	32.79	1,688,003	-0.38(-1.16%)
Apr 07, 2004	33.70	33.70	33.13	33.17	1,209,860	-0.27(-0.82%)
Apr 06, 2004	33.02	33.59	32.89	33.45	1,751,861	+0.38(+1.14%)
Apr 05, 2004	32.54	33.07	32.54	33.07	1,627,146	+0.42(+1.29%)
Apr 02, 2004	33.12	33.21	32.56	32.65	2,250,862	-0.20(-0.62%)

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.