Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	35.51	35.87	35.37	35.71	820,505	+0.35(+0.98%)
Jan 28, 2005	34.87	35.73	34.83	35.37	1,389,669	+0.72(+2.08%)
Jan 27, 2005	34.52	34.79	34.35	34.65	595,319	+0.10(+0.28%)
Jan 26, 2005	34.13	34.60	33.97	34.55	838,215	+0.58(+1.71%)
Jan 25, 2005	33.89	34.21	33.77	33.97	472,168	+0.08(+0.24%)
Jan 24, 2005	33.62	34.02	33.62	33.89	739,449	+0.19(+0.57%)
Jan 21, 2005	34.02	34.17	33.64	33.70	862,464	-0.36(-1.06%)
Jan 20, 2005	34.27	34.27	33.88	34.06	591,913	-0.21(-0.62%)
Jan 19, 2005	34.98	34.99	34.21	34.27	939,024	-0.81(-2.32%)
Jan 18, 2005	34.59	35.19	34.23	35.09	755,115	+0.51(+1.46%)
Jan 14, 2005	34.19	34.60	34.19	34.58	524,753	+0.40(+1.16%)
Jan 13, 2005	34.13	34.36	34.13	34.19	854,154	+0.07(+0.22%)
Jan 12, 2005	33.94	34.22	33.50	34.11	571,070	+0.24(+0.72%)
Jan 11, 2005	34.21	34.28	33.80	33.87	470,125	-0.43(-1.24%)
Jan 10, 2005	34.77	34.79	34.08	34.30	783,451	-0.40(-1.16%)
Jan 07, 2005	34.76	34.94	34.54	34.70	781,408	+0.49(+1.44%)
Jan 06, 2005	33.91	34.41	33.83	34.21	637,822	+0.15(+0.43%)
Jan 05, 2005	34.50	34.54	34.00	34.06	492,058	-0.34(-0.98%)
Jan 04, 2005	34.84	35.01	34.16	34.40	558,810	-0.44(-1.26%)
Jan 03, 2005	35.53	35.75	34.73	34.84	538,239	-0.62(-1.74%)
Dec 31, 2004	35.57	35.59	35.23	35.46	274,364	-0.11(-0.31%)
Dec 30, 2004	35.68	35.71	35.47	35.57	381,440	-0.01(-0.04%)
Dec 29, 2004	35.11	35.58	34.99	35.58	315,097	+0.29(+0.81%)
Dec 28, 2004	35.16	35.39	34.74	35.29	890,663	+0.14(+0.40%)
Dec 27, 2004	35.41	35.42	34.88	35.15	452,006	-0.07(-0.21%)
Dec 23, 2004	35.38	35.89	35.20	35.23	840,122	+0.20(+0.57%)
Dec 22, 2004	34.50	35.12	34.50	35.03	991,336	+0.42(+1.21%)
Dec 21, 2004	33.92	34.77	33.91	34.61	981,255	+0.76(+2.26%)
Dec 20, 2004	34.24	34.32	33.75	33.85	1,061,494	-0.36(-1.05%)
Dec 17, 2004	34.68	34.68	34.08	34.21	1,085,743	-0.51(-1.48%)
Dec 16, 2004	35.35	35.35	34.63	34.72	960,957	-0.63(-1.79%)
Dec 15, 2004	36.15	36.16	34.90	35.35	1,572,760	-0.98(-2.69%)
Dec 14, 2004	35.42	36.53	35.42	36.33	1,260,524	+0.99(+2.80%)
Dec 13, 2004	35.23	35.56	35.03	35.34	591,913	+0.35(+1.01%)
Dec 10, 2004	35.27	35.27	34.45	34.99	664,115	+0.34(+0.97%)
Dec 09, 2004	34.50	34.82	34.35	34.65	528,976	+0.04(+0.11%)
Dec 08, 2004	33.89	34.68	33.89	34.61	864,507	+0.74(+2.19%)
Dec 07, 2004	34.02	34.39	33.83	33.87	414,271	-0.23(-0.69%)
Dec 06, 2004	34.33	34.44	34.02	34.10	566,711	-0.23(-0.66%)
Dec 03, 2004	34.78	34.78	34.14	34.33	1,543,199	-0.44(-1.27%)
Dec 02, 2004	34.82	35.12	34.67	34.77	1,619,895	-0.10(-0.27%)
Dec 01, 2004	35.29	35.29	34.28	34.87	2,348,174	-0.64(-1.80%)
Nov 30, 2004	36.30	36.56	35.26	35.51	1,507,098	-0.95(-2.62%)
Nov 29, 2004	36.37	36.67	35.90	36.46	576,111	+0.17(+0.47%)
Nov 26, 2004	36.41	36.47	36.25	36.29	71,111	-0.12(-0.34%)
Nov 24, 2004	36.02	36.49	36.02	36.42	447,238	+0.40(+1.10%)
Nov 23, 2004	36.01	36.18	35.60	36.02	622,156	+0.34(+0.97%)
Nov 22, 2004	35.31	35.68	35.26	35.68	1,004,823	+0.36(+1.02%)
Nov 19, 2004	35.29	35.42	35.12	35.32	726,371	+0.03(+0.08%)
Nov 18, 2004	35.92	35.93	35.12	35.29	1,184,100	-0.68(-1.90%)
Nov 17, 2004	35.92	36.44	35.90	35.97	474,348	+0.06(+0.16%)
Nov 16, 2004	36.34	36.34	35.77	35.91	554,587	-0.41(-1.13%)
Nov 15, 2004	36.41	36.67	36.13	36.32	783,451	-0.09(-0.24%)
Nov 12, 2004	35.86	36.41	35.68	36.41	517,669	+0.45(+1.25%)
Nov 11, 2004	36.12	36.40	35.91	35.96	743,127	-0.15(-0.41%)
Nov 10, 2004	35.27	36.23	35.23	36.11	1,065,853	+1.02(+2.91%)
Nov 09, 2004	35.34	35.34	34.85	35.09	721,739	-0.14(-0.40%)
Nov 08, 2004	35.38	35.46	35.02	35.23	483,884	-0.14(-0.39%)
Nov 05, 2004	35.01	35.64	34.80	35.37	1,752,991	+0.71(+2.05%)
Nov 04, 2004	33.99	34.68	33.73	34.65	815,873	+0.63(+1.86%)
Nov 03, 2004	34.50	34.53	33.76	34.02	703,076	+0.04(+0.11%)
Nov 02, 2004	34.06	34.75	33.93	33.99	809,607	-0.08(-0.24%)
Nov 01, 2004	33.34	34.16	33.16	34.07	1,386,672	+0.85(+2.56%)
Oct 29, 2004	33.62	33.63	32.88	33.22	991,064	-0.37(-1.09%)
Oct 28, 2004	33.96	33.99	33.45	33.58	582,786	-0.37(-1.10%)
Oct 27, 2004	33.22	33.96	33.11	33.96	1,103,997	+0.76(+2.28%)
Oct 26, 2004	33.25	33.33	32.83	33.20	870,092	+0.01(+0.02%)
Oct 25, 2004	32.81	33.31	32.52	33.19	665,886	+0.29(+0.87%)
Oct 22, 2004	32.89	33.38	32.75	32.91	1,363,513	-0.08(-0.24%)
Oct 21, 2004	32.08	33.01	32.02	32.99	1,721,658	+1.09(+3.43%)
Oct 20, 2004	31.87	32.19	31.70	31.89	2,202,001	+0.00(+0.00%)
Oct 19, 2004	32.01	32.53	31.88	31.89	3,799,828	+1.07(+3.48%)
Oct 18, 2004	30.74	30.90	30.22	30.82	2,177,071	+0.00(+0.00%)
Oct 15, 2004	31.01	31.23	30.79	30.82	1,012,315	-0.12(-0.38%)
Oct 14, 2004	31.18	31.70	30.90	30.94	966,815	-0.17(-0.54%)
Oct 13, 2004	31.86	31.87	30.98	31.11	1,148,135	-0.59(-1.88%)
Oct 12, 2004	31.64	32.03	31.64	31.70	1,021,579	-0.19(-0.60%)
Oct 11, 2004	32.45	32.48	31.64	31.89	1,319,102	-0.58(-1.79%)
Oct 08, 2004	33.40	33.41	32.30	32.47	1,229,464	-0.97(-2.90%)
Oct 07, 2004	33.09	33.55	33.00	33.44	592,595	+0.35(+1.06%)
Oct 06, 2004	33.58	33.62	32.81	33.09	2,006,921	-0.37(-1.12%)
Oct 05, 2004	33.62	33.80	33.34	33.47	563,305	-0.23(-0.70%)
Oct 04, 2004	34.06	34.06	33.55	33.70	455,276	-0.30(-0.88%)
Oct 01, 2004	32.78	34.12	32.52	34.00	1,449,746	+1.34(+4.11%)
Sep 30, 2004	32.63	32.78	32.42	32.66	791,488	-0.01(-0.02%)
Sep 29, 2004	32.81	32.86	32.52	32.67	1,510,640	-0.33(-1.00%)
Sep 28, 2004	32.85	33.21	32.82	33.00	492,058	+0.22(+0.67%)
Sep 27, 2004	33.01	33.09	32.67	32.78	397,924	-0.42(-1.26%)
Sep 24, 2004	32.37	33.25	32.36	33.19	809,879	+0.90(+2.77%)
Sep 23, 2004	32.67	32.84	32.29	32.30	457,047	-0.44(-1.35%)
Sep 22, 2004	33.14	33.23	32.73	32.74	586,873	-0.40(-1.20%)
Sep 21, 2004	32.74	33.15	32.67	33.14	425,714	+0.46(+1.42%)
Sep 20, 2004	32.96	32.96	32.45	32.67	327,357	-0.36(-1.09%)
Sep 17, 2004	33.22	33.35	32.92	33.03	389,750	-0.14(-0.42%)
Sep 16, 2004	33.04	33.44	33.03	33.17	475,438	+0.13(+0.40%)
Sep 15, 2004	32.89	33.18	32.81	33.04	748,576	+0.15(+0.47%)
Sep 14, 2004	33.00	33.00	32.59	32.89	835,627	-0.22(-0.67%)
Sep 13, 2004	32.56	33.19	32.52	33.11	781,680	+0.62(+1.90%)
Sep 10, 2004	32.74	32.75	32.28	32.49	1,010,817	-0.31(-0.94%)
Sep 09, 2004	32.74	33.14	32.56	32.80	554,723	+0.29(+0.88%)
Sep 08, 2004	32.89	33.16	32.45	32.51	918,045	-0.45(-1.36%)
Sep 07, 2004	33.29	33.58	32.70	32.96	1,222,516	-0.22(-0.66%)
Sep 03, 2004	31.91	33.35	31.91	33.18	1,764,162	+1.28(+4.03%)
Sep 02, 2004	31.33	31.89	31.29	31.89	794,077	+0.43(+1.38%)
Sep 01, 2004	30.90	31.46	30.90	31.46	1,111,626	+0.46(+1.49%)
Aug 31, 2004	30.84	31.00	30.71	31.00	847,751	+0.16(+0.52%)
Aug 30, 2004	30.61	30.91	30.44	30.84	551,862	+0.15(+0.50%)
Aug 27, 2004	30.82	30.89	30.38	30.68	286,352	-0.13(-0.43%)
Aug 26, 2004	30.65	30.96	30.64	30.82	486,336	-0.01(-0.05%)
Aug 25, 2004	29.84	30.84	29.74	30.83	1,210,119	+1.06(+3.58%)
Aug 24, 2004	29.62	29.78	29.36	29.77	935,346	+0.18(+0.62%)
Aug 23, 2004	30.27	30.35	29.54	29.58	549,138	-0.68(-2.26%)
Aug 20, 2004	29.67	30.39	29.66	30.27	662,616	+0.41(+1.38%)
Aug 19, 2004	29.80	30.04	29.66	29.85	918,454	-0.10(-0.32%)
Aug 18, 2004	29.73	30.02	29.51	29.95	734,272	+0.13(+0.44%)
Aug 17, 2004	29.27	30.04	29.23	29.82	864,371	+0.59(+2.01%)
Aug 16, 2004	28.48	29.35	28.48	29.23	861,101	+0.81(+2.87%)
Aug 13, 2004	28.81	28.91	28.25	28.42	1,225,105	-0.21(-0.74%)
Aug 12, 2004	29.40	29.40	28.61	28.63	966,951	-0.73(-2.50%)
Aug 11, 2004	29.80	29.83	29.27	29.36	1,034,657	-0.51(-1.70%)
Aug 10, 2004	29.36	30.10	29.36	29.87	749,258	+0.43(+1.47%)
Aug 09, 2004	29.40	29.99	29.33	29.44	1,256,437	+0.27(+0.93%)
Aug 06, 2004	30.13	30.18	28.96	29.16	5,515,901	-1.67(-5.40%)
Aug 05, 2004	31.49	31.50	30.69	30.83	821,867	-0.68(-2.14%)
Aug 04, 2004	31.60	31.65	31.15	31.51	782,770	-0.15(-0.46%)
Aug 03, 2004	32.24	32.24	31.56	31.65	617,252	-0.59(-1.82%)
Aug 02, 2004	32.15	32.31	31.63	32.24	912,732	+0.27(+0.85%)
Jul 30, 2004	32.30	32.30	31.80	31.97	711,522	-0.27(-0.84%)
Jul 29, 2004	31.45	32.36	31.45	32.24	973,899	+0.79(+2.50%)
Jul 28, 2004	32.15	32.18	31.18	31.45	1,201,673	-0.62(-1.95%)
Jul 27, 2004	31.55	32.19	31.50	32.08	812,604	+0.51(+1.60%)
Jul 26, 2004	31.45	31.83	31.34	31.57	1,166,799	+0.22(+0.70%)
Jul 23, 2004	31.64	31.75	30.89	31.35	2,413,973	-0.21(-0.67%)
Jul 22, 2004	32.48	32.69	31.56	31.56	2,489,444	-0.92(-2.82%)
Jul 21, 2004	33.03	33.36	32.42	32.48	978,394	-0.40(-1.23%)
Jul 20, 2004	32.26	33.40	32.26	32.89	2,623,356	+0.22(+0.67%)
Jul 19, 2004	32.91	32.92	32.25	32.67	1,007,683	-0.24(-0.74%)
Jul 16, 2004	33.68	33.73	32.91	32.91	542,054	-0.79(-2.33%)
Jul 15, 2004	32.80	33.77	32.55	33.69	1,336,676	+0.90(+2.73%)
Jul 14, 2004	34.06	34.06	32.14	32.80	1,843,992	-1.32(-3.87%)
Jul 13, 2004	34.10	34.35	33.92	34.12	419,448	-0.07(-0.21%)
Jul 12, 2004	34.24	34.46	33.90	34.19	367,272	-0.02(-0.06%)
Jul 09, 2004	34.35	34.35	33.91	34.21	623,927	-0.06(-0.17%)
Jul 08, 2004	34.59	35.10	34.19	34.27	922,677	-0.32(-0.91%)
Jul 07, 2004	35.23	35.71	34.49	34.59	1,675,885	-0.69(-1.96%)
Jul 06, 2004	35.64	35.82	35.28	35.28	482,658	-0.42(-1.17%)
Jul 02, 2004	35.98	36.01	35.43	35.70	722,012	-0.49(-1.36%)
Jul 01, 2004	37.26	37.27	36.18	36.19	986,568	-1.08(-2.90%)
Jun 30, 2004	37.22	37.33	36.86	37.27	781,816	+0.05(+0.14%)
Jun 29, 2004	37.16	37.55	37.00	37.22	1,130,426	+0.18(+0.48%)
Jun 28, 2004	36.92	37.42	36.84	37.04	1,278,506	+0.41(+1.12%)
Jun 25, 2004	36.62	37.29	36.34	36.63	1,265,020	+0.01(+0.04%)
Jun 24, 2004	36.04	36.64	35.75	36.61	875,950	+0.65(+1.80%)
Jun 23, 2004	36.04	36.36	35.81	35.97	506,634	+0.01(+0.02%)
Jun 22, 2004	35.60	36.09	35.60	35.96	1,185,734	+0.32(+0.91%)
Jun 21, 2004	36.26	36.28	35.62	35.64	490,832	-0.70(-1.92%)
Jun 18, 2004	35.82	36.34	35.82	36.34	749,258	+0.19(+0.53%)
Jun 17, 2004	36.12	36.32	35.87	36.15	871,727	-0.11(-0.30%)
Jun 16, 2004	36.06	36.32	35.70	36.26	399,150	+0.19(+0.53%)
Jun 15, 2004	35.75	36.23	35.75	36.06	897,747	+0.77(+2.18%)
Jun 14, 2004	35.60	35.84	35.18	35.29	229,817	-0.27(-0.76%)
Jun 10, 2004	35.73	35.89	35.35	35.57	209,383	-0.18(-0.51%)
Jun 09, 2004	35.97	36.08	35.68	35.75	520,257	+0.11(+0.31%)
Jun 08, 2004	35.75	35.82	35.51	35.64	437,158	-0.13(-0.37%)
Jun 07, 2004	35.27	35.88	35.20	35.77	473,258	+0.55(+1.56%)
Jun 04, 2004	34.87	35.37	34.72	35.22	415,633	+0.59(+1.72%)
Jun 03, 2004	35.57	35.57	34.63	34.63	500,231	-0.98(-2.74%)
Jun 02, 2004	35.31	35.81	35.31	35.60	783,315	+0.42(+1.19%)
Jun 01, 2004	34.99	35.21	34.82	35.18	636,733	+0.13(+0.38%)
May 28, 2004	35.12	35.16	34.79	35.05	240,716	-0.08(-0.23%)
May 27, 2004	35.07	35.23	34.62	35.13	704,711	+0.04(+0.13%)
May 26, 2004	34.39	35.17	34.39	35.09	774,732	+0.66(+1.92%)
May 25, 2004	33.73	34.47	33.66	34.43	610,713	+0.57(+1.69%)
May 24, 2004	33.84	33.99	33.69	33.85	483,884	+0.09(+0.26%)
May 21, 2004	33.77	34.06	33.69	33.77	167,697	+0.00(+0.00%)
May 20, 2004	33.77	33.88	33.66	33.77	369,588	-0.02(-0.07%)
May 19, 2004	34.30	34.44	33.79	33.79	557,175	-0.32(-0.95%)
May 18, 2004	34.10	34.27	33.80	34.11	468,354	+0.21(+0.63%)
May 17, 2004	34.35	34.36	33.65	33.90	666,022	-0.60(-1.74%)
May 14, 2004	35.05	35.05	34.46	34.50	457,047	-0.67(-1.90%)
May 13, 2004	35.23	35.34	34.96	35.17	499,005	-0.03(-0.08%)
May 12, 2004	35.23	35.24	34.54	35.20	612,620	-0.11(-0.31%)
May 11, 2004	34.94	35.32	34.68	35.31	738,223	+0.32(+0.92%)
May 10, 2004	35.34	35.34	34.43	34.99	1,254,802	-0.34(-0.98%)
May 07, 2004	35.60	36.01	35.23	35.33	1,029,208	-0.23(-0.66%)
May 06, 2004	35.20	35.79	34.95	35.57	1,236,820	+0.29(+0.83%)
May 05, 2004	35.05	35.40	34.83	35.27	424,761	+0.26(+0.75%)
May 04, 2004	35.01	35.39	34.72	35.01	579,517	-0.19(-0.54%)
May 03, 2004	34.54	35.47	34.50	35.20	735,498	+0.77(+2.24%)
Apr 30, 2004	34.62	34.81	34.37	34.43	455,276	-0.21(-0.59%)
Apr 29, 2004	34.79	34.98	34.28	34.63	881,944	-0.37(-1.05%)
Apr 28, 2004	35.48	35.49	34.94	35.00	1,114,214	-0.59(-1.65%)
Apr 27, 2004	35.84	35.90	35.39	35.59	1,781,871	-0.26(-0.74%)
Apr 26, 2004	36.41	36.65	35.63	35.85	798,164	-0.56(-1.53%)
Apr 23, 2004	36.56	36.74	36.25	36.41	1,194,998	+0.31(+0.85%)
Apr 22, 2004	35.97	36.34	35.88	36.10	1,762,663	-0.46(-1.25%)
Apr 21, 2004	35.90	36.62	35.86	36.56	1,293,355	+0.66(+1.84%)
Apr 20, 2004	35.28	36.52	35.26	35.90	1,546,468	+0.68(+1.94%)
Apr 19, 2004	36.11	36.11	34.39	35.21	1,507,507	+0.49(+1.42%)
Apr 16, 2004	34.98	35.16	34.72	34.72	843,119	-0.15(-0.42%)
Apr 15, 2004	35.26	35.26	34.42	34.87	789,854	-0.39(-1.10%)
Apr 14, 2004	35.05	35.26	34.90	35.26	946,517	+0.16(+0.46%)
Apr 13, 2004	35.66	35.69	35.10	35.10	892,298	-0.46(-1.28%)
Apr 12, 2004	35.23	35.79	35.20	35.55	424,352	+0.32(+0.92%)
Apr 08, 2004	35.30	35.41	35.07	35.23	576,792	+0.11(+0.31%)
Apr 07, 2004	35.01	35.41	34.93	35.12	810,152	+0.18(+0.50%)
Apr 06, 2004	35.46	35.46	34.86	34.94	1,241,452	-0.70(-1.96%)
Apr 05, 2004	35.58	35.68	35.25	35.64	972,128	-0.11(-0.31%)
Apr 02, 2004	35.84	35.84	35.30	35.75	1,747,133	+1.22(+3.53%)
Apr 01, 2004	33.99	34.53	33.88	34.53	1,306,161	+0.40(+1.16%)
Mar 31, 2004	33.92	34.19	33.44	34.13	1,463,777	+0.11(+0.32%)
Mar 30, 2004	34.05	34.10	33.66	34.02	647,358	-0.03(-0.09%)
Mar 29, 2004	33.91	34.38	33.74	34.05	1,296,352	+0.42(+1.24%)
Mar 26, 2004	32.78	33.78	32.67	33.63	1,176,335	+0.90(+2.74%)
Mar 25, 2004	32.36	33.03	32.28	32.74	1,199,902	+0.65(+2.01%)
Mar 24, 2004	31.87	32.36	31.78	32.09	952,238	+0.22(+0.69%)
Mar 23, 2004	32.01	32.44	31.87	31.87	879,765	+0.05(+0.16%)
Mar 22, 2004	31.97	32.01	31.82	31.82	1,033,294	-0.40(-1.25%)
Mar 19, 2004	32.17	32.23	32.09	32.23	1,213,798	+0.16(+0.50%)
Mar 18, 2004	32.31	32.36	32.00	32.06	1,398,524	-0.27(-0.84%)
Mar 17, 2004	31.86	32.59	31.77	32.34	1,478,081	+0.92(+2.92%)
Mar 16, 2004	30.76	31.63	30.58	31.42	1,454,786	+1.17(+3.88%)
Mar 15, 2004	30.83	30.85	30.17	30.24	1,134,376	-0.73(-2.35%)
Mar 12, 2004	30.98	31.26	30.78	30.97	1,145,683	+0.13(+0.43%)
Mar 11, 2004	31.38	31.38	30.65	30.84	1,558,048	+0.29(+0.96%)
Mar 10, 2004	31.31	31.36	30.54	30.54	1,306,706	-0.62(-2.00%)
Mar 09, 2004	31.63	31.65	31.05	31.17	1,272,648	-0.56(-1.76%)
Mar 08, 2004	32.45	32.45	31.64	31.73	1,461,870	-0.72(-2.22%)
Mar 05, 2004	33.52	33.63	32.40	32.45	3,069,778	-1.42(-4.20%)
Mar 04, 2004	33.14	33.87	33.12	33.87	996,785	+0.66(+1.99%)
Mar 03, 2004	33.20	33.25	32.83	33.21	812,059	-0.07(-0.20%)
Mar 02, 2004	33.13	33.33	33.00	33.27	677,193	+0.15(+0.44%)
Mar 01, 2004	32.82	33.25	32.72	33.13	954,418	+0.28(+0.85%)
Feb 27, 2004	32.11	32.85	32.06	32.85	1,752,582	+0.73(+2.29%)
Feb 26, 2004	31.20	32.12	31.20	32.12	1,049,233	+0.85(+2.72%)
Feb 25, 2004	30.93	31.38	30.76	31.26	1,563,633	+0.41(+1.33%)
Feb 24, 2004	30.68	31.17	30.60	30.85	1,128,791	+0.02(+0.07%)
Feb 23, 2004	31.63	31.63	30.71	30.83	1,153,040	-0.62(-1.96%)
Feb 20, 2004	31.93	31.96	31.41	31.45	1,110,264	-0.45(-1.40%)
Feb 19, 2004	32.12	32.39	31.89	31.89	1,211,890	-0.11(-0.34%)
Feb 18, 2004	32.37	32.51	32.01	32.01	1,269,106	-0.35(-1.09%)
Feb 17, 2004	32.56	32.72	32.20	32.36	916,683	-0.16(-0.50%)
Feb 13, 2004	32.66	32.77	32.33	32.52	674,332	-0.22(-0.67%)
Feb 12, 2004	33.00	33.00	32.56	32.74	602,812	-0.26(-0.78%)
Feb 11, 2004	33.05	33.21	32.86	33.00	1,053,320	-0.01(-0.04%)
Feb 10, 2004	33.57	33.58	33.00	33.01	1,418,277	-0.59(-1.77%)
Feb 09, 2004	33.84	33.85	33.55	33.61	684,958	-0.23(-0.67%)
Feb 06, 2004	33.33	33.83	33.00	33.83	1,582,433	+0.41(+1.23%)
Feb 05, 2004	32.97	33.73	32.69	33.42	1,436,395	+0.46(+1.38%)
Feb 04, 2004	32.67	33.01	32.47	32.97	922,949	+0.30(+0.92%)
Feb 03, 2004	33.08	33.08	32.67	32.67	1,027,437	-0.48(-1.46%)

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.