Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	26.13	26.34	26.10	26.34	2,172,861	+0.35(+1.34%)
Jan 28, 2005	26.05	26.10	25.71	25.99	1,408,442	-0.02(-0.07%)
Jan 27, 2005	26.02	26.09	25.87	26.01	1,919,535	+0.03(+0.10%)
Jan 26, 2005	26.02	26.04	25.88	25.98	1,500,893	+0.14(+0.53%)
Jan 25, 2005	25.64	26.05	25.64	25.84	2,565,909	+0.36(+1.41%)
Jan 24, 2005	25.70	25.80	25.48	25.48	1,682,661	-0.13(-0.49%)
Jan 21, 2005	25.62	25.74	25.53	25.61	2,374,216	+0.17(+0.66%)
Jan 20, 2005	25.47	25.59	25.27	25.44	2,548,672	-0.03(-0.11%)
Jan 19, 2005	25.44	25.60	25.35	25.47	1,380,759	+0.11(+0.45%)
Jan 18, 2005	25.29	25.41	25.00	25.35	1,324,871	+0.03(+0.14%)
Jan 14, 2005	25.23	25.35	25.10	25.32	1,192,462	+0.09(+0.35%)
Jan 13, 2005	25.31	25.46	25.13	25.23	2,628,849	-0.07(-0.29%)
Jan 12, 2005	24.95	25.30	24.76	25.30	1,593,083	+0.30(+1.19%)
Jan 11, 2005	25.22	25.22	24.77	25.00	1,841,970	-0.21(-0.85%)
Jan 10, 2005	25.28	25.48	25.06	25.22	1,458,063	-0.07(-0.27%)
Jan 07, 2005	25.16	25.49	25.15	25.29	2,243,636	+0.12(+0.49%)
Jan 06, 2005	24.81	25.26	24.73	25.16	1,824,994	+0.35(+1.42%)
Jan 05, 2005	25.15	25.41	24.81	24.81	1,825,517	-0.36(-1.41%)
Jan 04, 2005	25.72	25.72	25.07	25.17	1,672,215	-0.58(-2.26%)
Jan 03, 2005	26.15	26.17	25.67	25.75	1,345,241	-0.35(-1.33%)
Dec 31, 2004	26.22	26.34	26.05	26.10	912,497	+0.02(+0.07%)
Dec 30, 2004	26.13	26.14	25.98	26.08	694,427	+0.03(+0.13%)
Dec 29, 2004	26.10	26.17	25.98	26.05	849,557	-0.06(-0.22%)
Dec 28, 2004	25.91	26.10	25.85	26.10	806,988	+0.17(+0.66%)
Dec 27, 2004	26.13	26.18	25.91	25.93	1,097,660	-0.10(-0.40%)
Dec 23, 2004	25.98	26.06	25.90	26.03	1,533,277	+0.01(+0.03%)
Dec 22, 2004	26.00	26.16	25.93	26.03	1,864,430	-0.01(-0.04%)
Dec 21, 2004	25.79	26.04	25.67	26.04	1,777,985	+0.42(+1.64%)
Dec 20, 2004	25.52	25.82	25.51	25.62	921,638	+0.19(+0.75%)
Dec 17, 2004	25.65	25.71	25.40	25.42	2,989,773	-0.29(-1.12%)
Dec 16, 2004	25.94	25.95	25.61	25.71	1,565,139	-0.14(-0.55%)
Dec 15, 2004	25.65	25.91	25.65	25.85	1,257,230	+0.14(+0.54%)
Dec 14, 2004	25.41	25.78	25.40	25.72	1,497,498	+0.31(+1.22%)
Dec 13, 2004	25.16	25.41	24.98	25.41	1,875,398	+0.48(+1.94%)
Dec 10, 2004	25.62	25.86	24.89	24.92	2,589,674	-0.27(-1.06%)
Dec 09, 2004	25.21	25.25	24.79	25.19	2,851,619	-0.09(-0.35%)
Dec 08, 2004	25.32	25.36	25.03	25.28	1,656,806	+0.04(+0.15%)
Dec 07, 2004	25.95	25.98	25.13	25.24	3,134,457	-0.71(-2.74%)
Dec 06, 2004	25.83	25.98	25.79	25.95	2,358,547	+0.07(+0.25%)
Dec 03, 2004	25.92	26.03	25.71	25.89	2,018,515	-0.15(-0.57%)
Dec 02, 2004	26.25	26.25	25.93	26.04	2,057,167	-0.21(-0.80%)
Dec 01, 2004	25.87	26.27	25.85	26.25	1,214,138	+0.41(+1.60%)
Nov 30, 2004	25.98	26.08	25.83	25.83	1,092,437	-0.20(-0.78%)
Nov 29, 2004	26.01	26.09	25.72	26.04	1,577,675	+0.03(+0.10%)
Nov 26, 2004	25.79	26.11	25.78	26.01	557,056	+0.20(+0.79%)
Nov 24, 2004	25.72	25.89	25.64	25.81	1,107,323	+0.12(+0.48%)
Nov 23, 2004	25.80	25.82	25.60	25.69	1,644,010	-0.12(-0.47%)
Nov 22, 2004	25.69	25.84	25.51	25.81	1,018,267	+0.15(+0.60%)
Nov 19, 2004	25.87	25.87	25.39	25.65	1,137,879	-0.12(-0.48%)
Nov 18, 2004	25.79	25.88	25.67	25.78	1,304,761	+0.18(+0.69%)
Nov 17, 2004	25.46	26.02	25.46	25.60	1,797,311	+0.15(+0.60%)
Nov 16, 2004	25.48	25.73	25.41	25.45	1,442,132	-0.16(-0.61%)
Nov 15, 2004	25.65	25.70	25.46	25.60	1,269,504	-0.05(-0.18%)
Nov 12, 2004	25.56	25.65	25.43	25.65	1,931,026	+0.09(+0.36%)
Nov 11, 2004	25.28	25.63	25.15	25.56	1,429,857	+0.29(+1.14%)
Nov 10, 2004	25.41	25.45	25.23	25.27	1,940,689	-0.11(-0.45%)
Nov 09, 2004	25.13	25.52	25.11	25.39	1,809,847	+0.26(+1.05%)
Nov 08, 2004	24.88	25.17	24.88	25.12	1,568,273	-0.08(-0.32%)
Nov 05, 2004	25.30	25.50	24.99	25.20	2,616,574	-0.10(-0.41%)
Nov 04, 2004	24.74	25.33	24.66	25.31	2,988,468	+0.56(+2.26%)
Nov 03, 2004	24.58	24.89	24.37	24.75	3,568,246	+0.38(+1.54%)
Nov 02, 2004	24.37	24.62	24.23	24.37	1,609,014	+0.00(+0.00%)
Nov 01, 2004	24.18	24.41	24.04	24.37	2,172,339	-0.04(-0.16%)
Oct 29, 2004	23.91	24.43	23.91	24.41	1,784,514	+0.50(+2.10%)
Oct 28, 2004	23.95	23.95	23.62	23.91	2,379,701	-0.17(-0.70%)
Oct 27, 2004	23.73	24.08	23.53	24.08	2,511,848	+0.37(+1.55%)
Oct 26, 2004	23.38	23.71	23.30	23.71	2,661,755	+0.38(+1.61%)
Oct 25, 2004	22.93	23.33	22.83	23.33	1,701,726	+0.31(+1.35%)
Oct 22, 2004	23.32	23.51	23.02	23.02	1,599,351	-0.02(-0.07%)
Oct 21, 2004	22.89	23.26	22.67	23.04	1,940,428	+0.06(+0.25%)
Oct 20, 2004	22.79	23.05	22.76	22.98	1,721,052	+0.20(+0.87%)
Oct 19, 2004	23.28	23.39	22.74	22.78	1,051,957	-0.40(-1.72%)
Oct 18, 2004	23.21	23.35	23.01	23.18	714,798	+0.00(+0.00%)
Oct 15, 2004	22.92	23.32	22.85	23.18	1,591,255	+0.24(+1.03%)
Oct 14, 2004	22.81	23.07	22.81	22.94	2,367,687	+0.38(+1.70%)
Oct 13, 2004	23.32	23.32	22.55	22.56	1,565,139	-0.67(-2.87%)
Oct 12, 2004	23.34	23.34	23.01	23.23	1,301,366	-0.15(-0.64%)
Oct 11, 2004	23.36	23.53	23.27	23.38	641,412	+0.03(+0.15%)
Oct 08, 2004	23.51	23.51	23.27	23.34	1,003,381	-0.16(-0.70%)
Oct 07, 2004	23.74	23.80	23.50	23.51	980,921	-0.32(-1.33%)
Oct 06, 2004	23.74	23.86	23.68	23.82	1,495,670	+0.16(+0.68%)
Oct 05, 2004	23.80	23.86	23.58	23.66	1,070,238	-0.16(-0.66%)
Oct 04, 2004	23.80	23.95	23.73	23.82	1,606,663	+0.06(+0.24%)
Oct 01, 2004	23.51	23.76	23.38	23.76	1,562,788	+0.30(+1.27%)
Sep 30, 2004	23.31	23.69	23.31	23.46	2,700,146	+0.00(+0.02%)
Sep 29, 2004	23.04	23.46	22.98	23.46	1,273,944	+0.33(+1.42%)
Sep 28, 2004	22.78	23.18	22.77	23.13	2,001,800	+0.36(+1.56%)
Sep 27, 2004	22.84	22.93	22.65	22.78	1,081,468	-0.07(-0.30%)
Sep 24, 2004	22.59	22.90	22.50	22.84	1,049,868	+0.38(+1.69%)
Sep 23, 2004	22.64	22.65	22.35	22.46	1,384,154	-0.13(-0.58%)
Sep 22, 2004	22.76	22.76	22.57	22.60	1,403,219	-0.20(-0.87%)
Sep 21, 2004	22.83	23.00	22.64	22.79	1,132,917	+0.06(+0.27%)
Sep 20, 2004	22.74	22.97	22.69	22.73	1,498,020	-0.03(-0.13%)
Sep 17, 2004	22.90	23.05	22.76	22.76	1,210,743	-0.13(-0.59%)
Sep 16, 2004	22.77	23.04	22.77	22.90	1,575,585	+0.13(+0.57%)
Sep 15, 2004	22.71	22.91	22.70	22.77	1,464,069	-0.06(-0.25%)
Sep 14, 2004	22.94	22.97	22.61	22.82	1,405,308	-0.22(-0.95%)
Sep 13, 2004	22.97	23.12	22.95	23.04	1,116,464	+0.09(+0.38%)
Sep 10, 2004	22.92	22.98	22.66	22.96	1,141,013	-0.03(-0.12%)
Sep 09, 2004	23.13	23.25	22.93	22.98	1,129,261	-0.06(-0.27%)
Sep 08, 2004	23.22	23.28	23.02	23.04	743,526	-0.25(-1.05%)
Sep 07, 2004	23.40	23.43	23.18	23.29	1,356,210	+0.05(+0.21%)
Sep 03, 2004	23.20	23.38	23.20	23.24	1,213,616	-0.05(-0.23%)
Sep 02, 2004	22.84	23.30	22.84	23.29	1,115,680	+0.53(+2.32%)
Sep 01, 2004	22.84	23.03	22.73	22.76	1,574,018	-0.12(-0.54%)
Aug 31, 2004	22.88	23.02	22.75	22.89	1,260,886	+0.06(+0.25%)
Aug 30, 2004	22.88	23.05	22.80	22.83	737,258	-0.11(-0.47%)
Aug 27, 2004	23.08	23.09	22.86	22.94	1,250,962	-0.15(-0.65%)
Aug 26, 2004	22.94	23.16	22.94	23.09	750,838	+0.05(+0.20%)
Aug 25, 2004	22.86	23.15	22.61	23.04	957,939	+0.20(+0.89%)
Aug 24, 2004	22.67	22.89	22.66	22.84	886,903	+0.28(+1.26%)
Aug 23, 2004	22.88	22.90	22.55	22.55	1,431,685	-0.34(-1.50%)
Aug 20, 2004	22.82	22.95	22.78	22.90	1,241,560	+0.11(+0.47%)
Aug 19, 2004	22.82	22.86	22.64	22.79	838,849	-0.08(-0.33%)
Aug 18, 2004	22.59	22.88	22.50	22.87	856,347	+0.24(+1.05%)
Aug 17, 2004	22.51	22.75	22.50	22.63	1,191,417	+0.13(+0.58%)
Aug 16, 2004	21.77	22.50	21.77	22.50	1,651,322	+0.80(+3.71%)
Aug 13, 2004	21.84	21.93	21.52	21.70	1,488,619	-0.15(-0.68%)
Aug 12, 2004	22.28	22.28	21.79	21.84	1,453,101	-0.47(-2.11%)
Aug 11, 2004	22.18	22.37	21.94	22.32	1,395,384	+0.04(+0.19%)
Aug 10, 2004	21.90	22.27	21.88	22.27	1,271,855	+0.46(+2.12%)
Aug 09, 2004	21.68	21.94	21.62	21.81	1,066,582	+0.13(+0.58%)
Aug 06, 2004	21.81	21.89	21.60	21.68	1,866,780	-0.54(-2.41%)
Aug 05, 2004	22.87	22.88	22.19	22.22	978,310	-0.67(-2.93%)
Aug 04, 2004	22.53	23.01	22.38	22.89	1,191,939	+0.24(+1.05%)
Aug 03, 2004	22.66	22.71	22.44	22.65	989,278	-0.12(-0.54%)
Aug 02, 2004	22.51	22.82	22.37	22.78	1,012,260	+0.20(+0.90%)
Jul 30, 2004	22.80	22.80	22.51	22.57	1,067,888	-0.19(-0.82%)
Jul 29, 2004	22.56	22.87	22.56	22.76	1,243,127	+0.25(+1.11%)
Jul 28, 2004	22.30	22.58	22.19	22.51	1,733,849	+0.07(+0.29%)
Jul 27, 2004	22.24	22.53	22.13	22.45	1,135,267	+0.26(+1.16%)
Jul 26, 2004	22.13	22.25	22.07	22.19	2,122,196	+0.03(+0.12%)
Jul 23, 2004	22.24	22.37	22.05	22.16	1,185,410	-0.08(-0.36%)
Jul 22, 2004	22.21	22.34	21.88	22.24	2,481,293	+0.00(+0.00%)
Jul 21, 2004	22.69	22.77	22.24	22.24	1,317,558	-0.35(-1.56%)
Jul 20, 2004	22.63	22.68	22.40	22.60	1,972,812	-0.09(-0.39%)
Jul 19, 2004	22.87	22.91	22.58	22.68	2,510,804	-0.19(-0.82%)
Jul 16, 2004	23.47	23.47	22.87	22.87	2,370,038	-0.41(-1.78%)
Jul 15, 2004	23.59	23.74	23.28	23.28	1,034,720	-0.33(-1.38%)
Jul 14, 2004	23.36	23.84	23.31	23.61	888,470	+0.09(+0.39%)
Jul 13, 2004	23.46	23.63	23.40	23.52	638,800	-0.03(-0.13%)
Jul 12, 2004	23.47	23.60	23.26	23.55	827,881	+0.13(+0.57%)
Jul 09, 2004	23.18	23.59	23.18	23.41	1,367,701	+0.28(+1.19%)
Jul 08, 2004	23.10	23.51	22.96	23.14	1,049,868	-0.06(-0.25%)
Jul 07, 2004	23.17	23.33	23.12	23.20	969,952	-0.10(-0.43%)
Jul 06, 2004	23.14	23.35	23.05	23.30	1,728,365	+0.11(+0.48%)
Jul 02, 2004	23.36	23.39	23.02	23.18	866,794	-0.27(-1.14%)
Jul 01, 2004	23.93	24.03	23.21	23.45	1,722,619	-0.47(-1.98%)
Jun 30, 2004	23.99	24.05	23.81	23.93	1,173,658	-0.14(-0.57%)
Jun 29, 2004	23.57	24.08	23.54	24.07	1,505,855	+0.54(+2.28%)
Jun 28, 2004	23.74	23.76	23.45	23.53	1,135,006	-0.13(-0.57%)
Jun 25, 2004	23.60	23.78	23.47	23.66	1,916,662	+0.07(+0.29%)
Jun 24, 2004	23.75	23.84	23.59	23.59	1,075,462	-0.21(-0.90%)
Jun 23, 2004	23.59	23.91	23.11	23.81	1,000,769	+0.25(+1.06%)
Jun 22, 2004	23.43	23.63	23.26	23.56	990,845	+0.09(+0.38%)
Jun 21, 2004	23.72	23.72	23.44	23.47	1,036,810	-0.08(-0.34%)
Jun 18, 2004	23.08	23.73	23.07	23.55	1,531,710	+0.48(+2.07%)
Jun 17, 2004	23.09	23.12	22.94	23.07	546,610	-0.01(-0.03%)
Jun 16, 2004	23.01	23.13	22.79	23.08	1,526,226	+0.10(+0.43%)
Jun 15, 2004	23.15	23.28	22.90	22.98	1,460,152	+0.04(+0.18%)
Jun 14, 2004	23.35	23.35	22.92	22.94	1,142,841	-0.41(-1.75%)
Jun 10, 2004	23.45	23.46	23.27	23.35	620,519	+0.07(+0.28%)
Jun 09, 2004	23.38	23.48	23.25	23.28	1,060,053	-0.10(-0.44%)
Jun 08, 2004	23.39	23.40	23.21	23.39	1,056,136	-0.01(-0.03%)
Jun 07, 2004	23.22	23.43	23.17	23.40	985,361	+0.35(+1.53%)
Jun 04, 2004	22.94	23.19	22.91	23.04	1,191,156	+0.34(+1.48%)
Jun 03, 2004	23.07	23.07	22.71	22.71	988,495	-0.36(-1.56%)
Jun 02, 2004	23.07	23.13	22.80	23.07	797,325	+0.18(+0.79%)
Jun 01, 2004	22.82	22.98	22.77	22.89	942,008	-0.01(-0.05%)
May 28, 2004	22.99	23.00	22.67	22.90	1,266,632	-0.02(-0.08%)
May 27, 2004	22.96	23.21	22.87	22.92	1,348,636	+0.16(+0.71%)
May 26, 2004	22.69	22.86	22.54	22.76	861,048	+0.07(+0.29%)
May 25, 2004	22.25	22.71	21.98	22.69	1,330,877	+0.44(+2.00%)
May 24, 2004	22.41	22.65	22.10	22.25	1,084,863	-0.07(-0.29%)
May 21, 2004	22.09	22.52	22.05	22.31	2,076,754	+0.52(+2.41%)
May 20, 2004	21.86	22.02	21.71	21.79	1,139,707	+0.00(+0.02%)
May 19, 2004	22.11	22.36	21.72	21.78	1,948,785	-0.07(-0.32%)
May 18, 2004	21.96	22.02	21.75	21.85	1,439,520	+0.03(+0.16%)
May 17, 2004	22.25	22.25	21.74	21.82	1,836,747	-0.43(-1.94%)
May 14, 2004	22.17	22.39	21.96	22.25	1,581,070	+0.01(+0.05%)
May 13, 2004	21.96	22.40	21.89	22.24	2,344,444	+0.28(+1.27%)
May 12, 2004	21.86	22.01	21.49	21.96	1,506,900	-0.02(-0.10%)
May 11, 2004	21.74	22.03	21.74	21.98	1,125,082	+0.23(+1.07%)
May 10, 2004	21.90	22.01	21.52	21.75	1,896,814	-0.31(-1.41%)
May 07, 2004	22.65	22.67	22.04	22.06	1,816,115	-0.59(-2.62%)
May 06, 2004	22.56	22.70	22.47	22.65	1,747,168	-0.08(-0.34%)
May 05, 2004	22.69	22.79	22.48	22.73	1,507,161	+0.10(+0.42%)
May 04, 2004	22.65	22.85	22.46	22.63	2,551,545	-0.02(-0.10%)
May 03, 2004	22.86	22.89	22.48	22.66	2,168,160	-0.05(-0.24%)
Apr 30, 2004	22.94	23.05	22.69	22.71	1,628,079	-0.12(-0.52%)
Apr 29, 2004	23.18	23.34	22.61	22.83	3,226,124	-0.28(-1.19%)
Apr 28, 2004	23.74	23.74	23.07	23.10	2,037,580	-0.70(-2.96%)
Apr 27, 2004	23.84	24.02	23.68	23.81	1,492,536	+0.10(+0.42%)
Apr 26, 2004	23.77	23.95	23.65	23.71	1,079,118	-0.06(-0.24%)
Apr 23, 2004	23.89	23.89	23.38	23.77	2,002,062	-0.17(-0.72%)
Apr 22, 2004	23.36	24.08	23.36	23.94	1,496,715	+0.45(+1.92%)
Apr 21, 2004	23.45	23.51	23.16	23.49	1,513,690	+0.13(+0.57%)
Apr 20, 2004	23.80	23.92	23.34	23.35	1,673,521	-0.36(-1.50%)
Apr 19, 2004	23.54	23.79	23.45	23.71	2,256,433	+0.25(+1.08%)
Apr 16, 2004	23.28	23.72	23.11	23.46	2,261,134	+0.21(+0.91%)
Apr 15, 2004	23.30	23.84	23.17	23.25	3,594,884	+0.49(+2.17%)
Apr 14, 2004	22.65	22.91	22.46	22.75	1,540,329	+0.05(+0.20%)
Apr 13, 2004	23.16	23.17	22.71	22.71	1,142,058	-0.26(-1.13%)
Apr 12, 2004	22.90	23.11	22.90	22.97	742,742	+0.10(+0.42%)
Apr 08, 2004	23.11	23.16	22.75	22.87	1,424,373	+0.15(+0.67%)
Apr 07, 2004	22.94	22.94	22.63	22.72	1,223,018	-0.23(-0.98%)
Apr 06, 2004	22.92	22.97	22.78	22.94	1,138,663	-0.02(-0.10%)
Apr 05, 2004	22.76	22.97	22.73	22.97	1,488,357	-0.03(-0.15%)
Apr 02, 2004	23.03	23.14	22.76	23.00	1,417,583	+0.34(+1.52%)
Apr 01, 2004	22.46	22.83	22.40	22.66	1,621,027	+0.33(+1.49%)
Mar 31, 2004	22.23	22.50	22.08	22.32	2,318,850	+0.15(+0.66%)
Mar 30, 2004	22.04	22.22	21.94	22.18	1,343,674	+0.09(+0.42%)
Mar 29, 2004	21.71	22.27	21.71	22.09	1,443,438	+0.57(+2.67%)
Mar 26, 2004	21.25	21.65	21.25	21.51	1,466,159	-0.13(-0.58%)
Mar 25, 2004	21.24	21.85	21.20	21.64	1,431,163	+0.51(+2.41%)
Mar 24, 2004	21.14	21.35	21.08	21.13	1,531,710	-0.16(-0.74%)
Mar 23, 2004	21.37	21.63	21.21	21.29	1,242,866	+0.05(+0.25%)
Mar 22, 2004	21.35	21.35	20.99	21.23	1,634,869	-0.28(-1.28%)
Mar 19, 2004	21.73	21.83	21.50	21.51	1,359,605	-0.14(-0.65%)
Mar 18, 2004	21.83	21.85	21.43	21.65	1,672,737	-0.28(-1.27%)
Mar 17, 2004	21.92	22.03	21.87	21.93	1,319,386	+0.17(+0.79%)
Mar 16, 2004	21.90	22.05	21.60	21.76	1,628,862	+0.10(+0.46%)
Mar 15, 2004	22.07	22.07	21.46	21.66	1,759,704	-0.43(-1.96%)
Mar 12, 2004	21.69	22.23	21.62	22.09	1,943,561	+0.49(+2.29%)
Mar 11, 2004	21.37	21.95	21.30	21.60	2,260,872	+0.03(+0.12%)
Mar 10, 2004	22.17	22.25	21.53	21.57	1,543,985	-0.60(-2.71%)
Mar 09, 2004	22.42	22.53	22.01	22.17	2,041,758	-0.19(-0.86%)
Mar 08, 2004	22.49	22.61	22.32	22.36	1,027,147	-0.05(-0.22%)
Mar 05, 2004	22.40	22.50	22.14	22.41	2,198,194	-0.05(-0.20%)
Mar 04, 2004	22.37	22.53	22.26	22.46	1,021,662	+0.04(+0.19%)
Mar 03, 2004	22.42	22.47	22.25	22.42	954,283	-0.06(-0.26%)
Mar 02, 2004	22.71	22.76	22.46	22.47	1,074,939	-0.27(-1.20%)
Mar 01, 2004	22.54	22.79	22.51	22.74	1,377,103	+0.27(+1.21%)
Feb 27, 2004	22.66	22.90	22.38	22.47	1,797,050	-0.04(-0.19%)
Feb 26, 2004	22.79	22.79	22.50	22.51	1,306,850	-0.27(-1.19%)
Feb 25, 2004	22.55	22.95	22.51	22.79	1,900,470	+0.24(+1.07%)
Feb 24, 2004	22.56	22.83	22.40	22.55	1,622,072	-0.02(-0.07%)
Feb 23, 2004	22.55	22.64	22.40	22.56	1,414,449	+0.01(+0.05%)
Feb 20, 2004	22.80	22.89	22.35	22.55	1,096,093	-0.17(-0.76%)
Feb 19, 2004	22.59	23.16	22.59	22.72	1,240,515	+0.21(+0.92%)
Feb 18, 2004	22.68	22.70	22.40	22.51	945,664	-0.24(-1.04%)
Feb 17, 2004	22.65	22.81	22.63	22.75	985,622	+0.16(+0.71%)
Feb 13, 2004	23.05	23.12	22.56	22.59	1,282,301	-0.43(-1.86%)
Feb 12, 2004	23.03	23.24	22.97	23.02	1,559,393	-0.22(-0.94%)
Feb 11, 2004	22.78	23.25	22.75	23.24	2,221,437	+0.40(+1.74%)
Feb 10, 2004	22.67	22.95	22.61	22.84	1,314,424	+0.17(+0.76%)
Feb 09, 2004	22.48	22.80	22.46	22.67	1,498,020	+0.19(+0.85%)
Feb 06, 2004	22.20	22.50	22.11	22.48	1,708,255	+0.37(+1.66%)
Feb 05, 2004	21.83	22.27	21.83	22.11	1,798,356	+0.33(+1.49%)
Feb 04, 2004	21.89	22.04	21.70	21.78	1,685,273	-0.10(-0.45%)
Feb 03, 2004	22.24	22.32	21.84	21.88	1,466,942	-0.34(-1.53%)

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.