Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	29.27	29.50	29.15	29.29	4,710,300	+0.05(+0.17%)
Mar 30, 2005	28.85	29.26	28.75	29.24	3,935,500	+0.57(+1.99%)
Mar 29, 2005	28.84	29.13	28.57	28.67	4,060,200	-0.24(-0.83%)
Mar 28, 2005	29.08	29.18	28.86	28.91	3,605,700	-0.17(-0.58%)
Mar 24, 2005	29.10	29.29	28.94	29.08	3,753,200	+0.08(+0.28%)
Mar 23, 2005	29.35	29.58	28.98	29.00	4,861,300	+0.02(+0.07%)
Mar 22, 2005	29.42	29.49	28.85	28.98	5,657,200	-0.38(-1.29%)
Mar 21, 2005	29.87	29.87	29.20	29.36	5,195,000	-0.51(-1.71%)
Mar 18, 2005	30.35	30.40	29.42	29.87	12,065,200	-0.39(-1.29%)
Mar 17, 2005	30.43	30.66	30.22	30.26	5,305,800	-0.15(-0.49%)
Mar 16, 2005	30.36	30.55	30.13	30.41	4,685,900	+0.08(+0.26%)
Mar 15, 2005	30.42	30.65	30.09	30.33	5,917,900	+0.01(+0.03%)
Mar 14, 2005	30.05	30.35	30.00	30.32	3,621,700	+0.32(+1.07%)
Mar 11, 2005	30.09	30.13	29.86	30.00	5,031,900	+0.00(+0.00%)
Mar 10, 2005	29.92	30.35	29.61	30.00	6,517,600	+0.25(+0.84%)
Mar 09, 2005	29.70	30.00	28.79	29.75	7,870,600	-0.02(-0.07%)
Mar 08, 2005	30.71	30.73	29.72	29.77	10,032,200	-0.96(-3.12%)
Mar 07, 2005	30.60	31.88	30.60	30.73	14,199,400	-0.66(-2.10%)
Mar 04, 2005	31.14	31.89	30.91	31.39	10,708,200	+0.49(+1.59%)
Mar 03, 2005	31.56	31.56	30.01	30.90	24,334,900	-0.66(-2.09%)
Mar 02, 2005	32.71	32.80	31.50	31.56	8,618,600	-1.14(-3.49%)
Mar 01, 2005	32.82	33.21	32.41	32.70	4,442,000	+0.04(+0.12%)
Feb 28, 2005	33.27	33.28	32.39	32.66	3,547,400	-0.65(-1.95%)
Feb 25, 2005	33.03	33.52	32.84	33.31	5,590,300	+0.29(+0.88%)
Feb 24, 2005	32.26	33.05	32.24	33.02	4,923,700	+0.78(+2.42%)
Feb 23, 2005	32.19	32.34	31.79	32.24	4,009,800	+0.09(+0.28%)
Feb 22, 2005	32.78	32.80	32.01	32.15	4,698,400	-0.61(-1.86%)
Feb 18, 2005	33.31	33.31	32.74	32.76	4,503,100	-0.54(-1.62%)
Feb 17, 2005	33.38	33.53	33.01	33.30	4,073,600	+0.03(+0.09%)
Feb 16, 2005	32.98	33.30	32.81	33.27	4,093,500	+0.27(+0.82%)
Feb 15, 2005	32.94	33.04	32.75	33.00	2,398,700	+0.06(+0.18%)
Feb 14, 2005	33.15	33.23	32.81	32.94	2,175,600	-0.06(-0.18%)
Feb 11, 2005	32.72	33.15	32.63	33.00	2,375,800	+0.35(+1.07%)
Feb 10, 2005	32.89	33.03	32.24	32.65	3,289,700	-0.03(-0.09%)
Feb 09, 2005	33.40	33.40	32.55	32.68	4,428,000	-0.57(-1.71%)
Feb 08, 2005	33.80	33.84	33.04	33.25	4,469,700	-0.55(-1.63%)
Feb 07, 2005	34.19	34.19	33.80	33.80	3,347,000	-0.32(-0.94%)
Feb 04, 2005	34.31	34.42	34.01	34.12	4,365,800	-0.29(-0.84%)
Feb 03, 2005	34.90	35.06	34.07	34.41	4,112,300	-0.37(-1.06%)
Feb 02, 2005	34.55	35.26	34.55	34.78	7,337,200	-0.03(-0.09%)
Feb 01, 2005	33.88	34.85	33.15	34.81	11,786,100	+1.75(+5.29%)
Jan 31, 2005	33.00	33.06	32.44	33.06	3,878,700	+0.86(+2.67%)
Jan 28, 2005	32.25	32.49	32.05	32.20	4,295,400	-0.02(-0.06%)
Jan 27, 2005	32.10	32.22	31.40	32.22	5,233,700	+0.44(+1.38%)
Jan 26, 2005	32.25	32.40	31.65	31.78	4,680,800	-0.10(-0.31%)
Jan 25, 2005	32.77	33.01	31.85	31.88	5,269,700	-0.32(-0.99%)
Jan 24, 2005	33.15	33.50	32.15	32.20	5,690,500	-0.71(-2.16%)
Jan 21, 2005	33.41	33.51	32.91	32.91	2,748,800	-0.38(-1.14%)
Jan 20, 2005	33.25	33.82	33.11	33.29	3,270,100	-0.11(-0.33%)
Jan 19, 2005	33.52	33.61	33.24	33.40	3,721,700	-0.13(-0.39%)
Jan 18, 2005	33.69	33.70	32.92	33.53	5,243,300	+0.39(+1.18%)
Jan 14, 2005	33.62	33.65	32.90	33.14	4,476,300	-0.36(-1.07%)
Jan 13, 2005	33.87	33.87	33.14	33.50	7,995,000	+0.01(+0.03%)
Jan 12, 2005	33.90	33.97	33.10	33.49	7,966,800	-0.41(-1.21%)
Jan 11, 2005	34.01	34.35	33.65	33.90	5,280,800	-0.38(-1.11%)
Jan 10, 2005	34.75	34.90	33.91	34.28	5,931,900	-0.46(-1.32%)
Jan 07, 2005	35.36	35.50	34.73	34.74	3,666,000	-0.45(-1.28%)
Jan 06, 2005	34.65	35.29	34.64	35.19	3,669,200	+0.49(+1.41%)
Jan 05, 2005	34.30	34.98	34.20	34.70	4,029,800	+0.53(+1.55%)
Jan 04, 2005	34.26	34.95	34.15	34.17	3,242,800	-0.12(-0.35%)
Jan 03, 2005	34.00	35.00	33.96	34.29	6,108,900	-1.26(-3.54%)
Dec 31, 2004	35.99	36.00	35.33	35.55	2,650,900	-0.34(-0.95%)
Dec 30, 2004	36.00	36.05	35.78	35.89	1,505,000	-0.08(-0.22%)
Dec 29, 2004	36.12	36.35	35.84	35.97	1,730,400	-0.35(-0.96%)
Dec 28, 2004	35.83	36.35	35.50	36.32	2,400,600	+0.69(+1.94%)
Dec 27, 2004	35.83	35.98	35.55	35.63	2,196,100	-0.26(-0.72%)
Dec 23, 2004	36.25	36.34	35.84	35.89	2,269,600	-0.35(-0.97%)
Dec 22, 2004	35.65	36.40	35.65	36.24	3,189,500	+0.38(+1.06%)
Dec 21, 2004	35.50	36.10	35.49	35.86	3,526,000	+0.36(+1.01%)
Dec 20, 2004	35.47	35.91	35.43	35.50	2,535,100	+0.03(+0.08%)
Dec 17, 2004	35.47	35.90	35.42	35.47	4,836,600	+0.00(+0.00%)
Dec 16, 2004	36.35	36.70	35.40	35.47	5,391,000	-1.02(-2.80%)
Dec 15, 2004	36.23	36.58	35.63	36.49	5,892,600	+0.61(+1.70%)
Dec 14, 2004	35.31	35.99	35.09	35.88	5,717,300	+0.88(+2.51%)
Dec 13, 2004	34.59	35.24	34.46	35.00	6,031,200	+0.74(+2.16%)
Dec 10, 2004	34.55	35.75	33.98	34.26	2,735,500	+0.03(+0.09%)
Dec 09, 2004	34.25	34.43	33.92	34.23	3,929,300	-0.17(-0.49%)
Dec 08, 2004	34.15	34.70	34.10	34.40	3,181,000	+0.25(+0.73%)
Dec 07, 2004	34.02	34.75	34.01	34.15	5,306,300	-0.35(-1.01%)
Dec 06, 2004	34.55	34.68	34.04	34.50	3,618,200	-0.04(-0.12%)
Dec 03, 2004	35.39	35.40	34.54	34.54	5,120,100	-1.02(-2.87%)
Dec 02, 2004	35.70	35.87	35.40	35.56	4,541,900	+0.04(+0.11%)
Dec 01, 2004	34.99	35.57	34.92	35.52	4,747,900	+0.71(+2.04%)
Nov 30, 2004	33.95	34.85	33.93	34.81	5,168,200	+0.67(+1.96%)
Nov 29, 2004	34.95	34.95	34.00	34.14	3,861,200	-0.18(-0.52%)
Nov 26, 2004	34.42	34.50	34.07	34.32	2,242,200	+0.72(+2.14%)
Nov 24, 2004	33.60	33.87	33.59	33.60	5,578,400	+0.24(+0.72%)
Nov 23, 2004	33.99	34.23	33.29	33.36	8,499,800	-0.48(-1.42%)
Nov 22, 2004	34.00	34.18	33.32	33.84	5,753,800	-0.18(-0.53%)
Nov 19, 2004	33.80	34.18	33.75	34.02	6,081,600	+0.18(+0.53%)
Nov 18, 2004	34.00	34.11	33.55	33.84	4,281,400	-0.11(-0.32%)
Nov 17, 2004	34.15	34.25	33.77	33.95	4,031,000	+0.22(+0.65%)
Nov 16, 2004	34.77	34.77	33.73	33.73	7,005,800	-0.87(-2.51%)
Nov 15, 2004	35.28	35.28	34.16	34.60	7,627,300	-0.10(-0.29%)
Nov 12, 2004	35.70	35.73	34.51	34.70	6,869,400	-0.80(-2.25%)
Nov 11, 2004	35.61	35.95	35.17	35.50	4,475,400	+0.20(+0.57%)
Nov 10, 2004	36.00	36.01	35.30	35.30	5,296,600	-0.88(-2.43%)
Nov 09, 2004	36.45	36.85	35.77	36.18	2,782,900	-0.26(-0.71%)
Nov 08, 2004	36.65	36.69	36.13	36.44	2,285,400	-0.21(-0.57%)
Nov 05, 2004	36.45	36.99	36.35	36.65	2,723,400	+0.31(+0.85%)
Nov 04, 2004	36.11	36.48	35.86	36.34	2,510,400	+0.24(+0.66%)
Nov 03, 2004	35.97	36.25	35.51	36.10	3,475,800	+1.23(+3.53%)
Nov 02, 2004	35.10	35.60	34.71	34.87	2,401,900	+0.17(+0.49%)
Nov 01, 2004	35.35	35.48	34.59	34.70	2,349,600	-0.60(-1.70%)
Oct 29, 2004	35.16	35.55	35.09	35.30	3,269,100	+0.03(+0.09%)
Oct 28, 2004	35.10	35.67	35.01	35.27	4,064,300	-0.01(-0.03%)
Oct 27, 2004	35.22	35.76	35.00	35.28	6,401,400	+0.30(+0.86%)
Oct 26, 2004	34.61	35.00	34.01	34.98	5,109,100	+0.38(+1.10%)
Oct 25, 2004	34.96	35.02	34.59	34.60	3,855,800	-0.61(-1.73%)
Oct 22, 2004	35.73	35.73	35.16	35.21	3,218,700	-0.29(-0.82%)
Oct 21, 2004	36.49	36.70	35.40	35.50	4,886,600	-0.74(-2.04%)
Oct 20, 2004	35.80	36.34	35.12	36.24	4,710,600	+1.09(+3.10%)
Oct 19, 2004	37.74	37.74	34.63	35.15	11,833,000	-2.66(-7.04%)
Oct 18, 2004	37.60	38.19	37.28	37.81	4,380,200	+0.81(+2.19%)
Oct 15, 2004	37.55	37.73	36.74	37.00	4,557,800	-0.39(-1.04%)
Oct 14, 2004	37.59	37.90	37.33	37.39	3,443,100	-0.20(-0.53%)
Oct 13, 2004	38.00	38.10	37.49	37.59	3,020,800	-0.06(-0.16%)
Oct 12, 2004	37.65	37.89	37.18	37.65	2,440,300	-0.05(-0.13%)
Oct 11, 2004	37.91	38.30	37.40	37.70	1,511,500	-0.26(-0.68%)
Oct 08, 2004	38.08	38.33	37.64	37.96	1,816,400	-0.08(-0.21%)
Oct 07, 2004	38.35	38.69	38.04	38.04	1,405,400	-0.63(-1.63%)
Oct 06, 2004	38.41	38.75	38.05	38.67	2,678,000	+0.26(+0.68%)
Oct 05, 2004	38.82	39.07	38.30	38.41	2,990,900	-0.35(-0.90%)
Oct 04, 2004	39.65	39.81	38.66	38.76	3,287,900	-0.70(-1.77%)
Oct 01, 2004	39.67	39.98	39.16	39.46	3,443,900	-0.27(-0.68%)
Sep 30, 2004	39.40	39.97	38.85	39.73	5,601,800	+0.53(+1.35%)
Sep 29, 2004	38.30	39.74	38.03	39.20	5,085,400	+0.76(+1.98%)
Sep 28, 2004	38.01	38.61	37.55	38.44	4,627,400	+0.44(+1.16%)
Sep 27, 2004	38.15	38.40	37.65	38.00	2,419,100	-0.28(-0.73%)
Sep 24, 2004	37.79	38.62	37.79	38.28	3,150,700	+0.49(+1.30%)
Sep 23, 2004	37.50	38.22	37.50	37.79	2,404,100	-0.26(-0.68%)
Sep 22, 2004	38.60	38.65	37.74	38.05	2,701,200	-0.55(-1.42%)
Sep 21, 2004	38.30	38.81	38.27	38.60	2,178,500	+0.31(+0.81%)
Sep 20, 2004	38.25	38.88	38.15	38.29	2,363,000	-0.05(-0.13%)
Sep 17, 2004	38.86	38.89	37.86	38.34	5,463,800	-0.30(-0.78%)
Sep 16, 2004	38.74	38.91	38.51	38.64	2,333,200	-0.10(-0.26%)
Sep 15, 2004	38.95	39.18	38.25	38.74	3,406,600	-0.32(-0.82%)
Sep 14, 2004	38.90	39.25	38.70	39.06	3,452,800	+0.16(+0.41%)
Sep 13, 2004	39.48	39.58	38.76	38.90	2,999,200	-0.57(-1.44%)
Sep 10, 2004	39.30	39.65	38.99	39.47	3,163,200	+0.12(+0.30%)
Sep 09, 2004	39.85	39.95	38.92	39.35	3,504,000	-0.43(-1.08%)
Sep 08, 2004	40.00	40.20	39.65	39.78	6,578,800	+0.78(+2.00%)
Sep 07, 2004	39.18	39.40	38.56	39.00	3,575,700	-0.06(-0.15%)
Sep 03, 2004	39.00	39.18	38.84	39.06	3,949,800	+0.26(+0.67%)
Sep 02, 2004	38.20	39.04	37.74	38.80	6,694,400	+0.52(+1.36%)
Sep 01, 2004	36.75	38.56	36.00	38.28	13,191,000	+2.55(+7.14%)
Aug 31, 2004	35.96	36.00	35.20	35.73	4,867,700	-0.27(-0.75%)
Aug 30, 2004	37.14	37.50	35.81	36.00	3,230,200	-1.29(-3.46%)
Aug 27, 2004	37.00	37.58	36.80	37.29	4,183,900	+0.53(+1.44%)
Aug 26, 2004	37.00	37.15	36.33	36.76	4,459,000	-0.04(-0.11%)
Aug 25, 2004	35.81	36.85	35.79	36.80	5,912,700	+1.02(+2.85%)
Aug 24, 2004	35.28	35.98	35.25	35.78	5,038,100	+0.58(+1.65%)
Aug 23, 2004	35.65	35.80	35.06	35.20	4,621,000	+0.68(+1.97%)
Aug 20, 2004	34.90	35.04	34.31	34.52	5,022,300	-0.48(-1.37%)
Aug 19, 2004	33.91	35.90	33.50	35.00	7,481,100	+1.10(+3.24%)
Aug 18, 2004	33.15	33.93	33.01	33.90	3,205,700	+0.89(+2.70%)
Aug 17, 2004	32.95	33.13	32.50	33.01	3,156,600	+0.26(+0.79%)
Aug 16, 2004	31.50	32.87	31.46	32.75	3,528,200	+0.38(+1.17%)
Aug 13, 2004	33.25	33.25	32.17	32.37	3,689,600	-0.92(-2.76%)
Aug 12, 2004	34.00	34.00	33.15	33.29	4,049,400	-0.33(-0.98%)
Aug 11, 2004	32.91	33.79	32.63	33.62	4,089,400	+0.28(+0.84%)
Aug 10, 2004	32.13	33.56	32.13	33.34	8,064,900	+1.22(+3.80%)
Aug 09, 2004	33.05	33.43	32.05	32.12	8,511,700	-1.09(-3.28%)
Aug 06, 2004	32.50	33.25	31.25	33.21	22,947,000	-0.69(-2.04%)
Aug 05, 2004	36.35	36.48	31.75	33.90	25,982,300	-2.41(-6.64%)
Aug 04, 2004	35.75	36.48	35.70	36.31	4,099,800	-0.37(-1.01%)
Aug 03, 2004	37.10	37.36	36.48	36.68	4,612,500	-0.76(-2.03%)
Aug 02, 2004	38.27	38.29	37.36	37.44	5,242,700	-0.82(-2.14%)
Jul 30, 2004	38.74	38.74	37.70	38.26	7,428,600	+0.99(+2.66%)
Jul 29, 2004	36.75	37.41	36.29	37.27	6,196,600	+0.74(+2.03%)
Jul 28, 2004	37.60	37.60	36.01	36.53	7,592,900	-1.07(-2.85%)
Jul 27, 2004	36.35	37.70	35.98	37.60	10,263,000	+1.89(+5.29%)
Jul 26, 2004	34.50	36.03	34.20	35.71	14,971,400	+2.12(+6.31%)
Jul 23, 2004	33.27	33.61	31.85	33.59	18,460,100	+0.32(+0.96%)
Jul 22, 2004	35.20	35.31	32.80	33.27	13,832,100	-2.08(-5.88%)
Jul 21, 2004	35.00	35.61	34.82	35.35	9,396,200	+0.65(+1.87%)
Jul 20, 2004	34.81	35.21	34.05	34.70	26,356,900	-1.45(-4.01%)
Jul 19, 2004	36.15	37.16	35.60	36.15	25,108,600	-1.25(-3.34%)
Jul 16, 2004	35.05	37.40	34.93	37.40	11,924,600	-3.09(-7.63%)
Jul 15, 2004	40.48	41.25	39.93	40.49	4,611,400	-0.03(-0.07%)
Jul 14, 2004	40.90	41.16	40.40	40.52	3,254,800	-0.63(-1.53%)
Jul 13, 2004	41.40	41.95	40.81	41.15	2,746,300	-0.25(-0.60%)
Jul 12, 2004	41.41	41.58	40.84	41.40	2,033,600	+0.00(+0.00%)
Jul 09, 2004	41.95	41.95	41.38	41.40	2,367,700	-0.25(-0.60%)
Jul 08, 2004	42.11	42.43	41.52	41.65	2,405,300	-0.72(-1.70%)
Jul 07, 2004	42.34	42.78	42.06	42.37	2,645,400	+0.03(+0.07%)
Jul 06, 2004	42.00	42.41	41.85	42.34	2,877,700	-0.33(-0.77%)
Jul 02, 2004	43.40	44.00	41.00	42.67	10,720,000	-0.03(-0.07%)
Jul 01, 2004	42.98	43.20	41.90	42.70	3,896,600	-0.10(-0.23%)
Jun 30, 2004	41.70	43.08	41.00	42.80	5,186,600	+1.81(+4.42%)
Jun 29, 2004	41.60	41.60	40.92	40.99	4,539,900	-0.40(-0.97%)
Jun 28, 2004	41.80	42.00	41.15	41.39	2,910,200	-0.17(-0.41%)
Jun 25, 2004	41.80	41.89	41.50	41.56	3,087,500	-0.29(-0.69%)
Jun 24, 2004	42.12	42.70	41.69	41.85	3,916,400	-0.20(-0.48%)
Jun 23, 2004	41.04	42.21	40.40	42.05	3,669,000	+1.01(+2.46%)
Jun 22, 2004	40.89	41.14	40.55	41.04	3,604,700	+0.19(+0.47%)
Jun 21, 2004	41.15	41.60	40.79	40.85	2,369,200	-0.11(-0.27%)
Jun 18, 2004	41.17	41.85	40.84	40.96	4,681,200	-0.46(-1.11%)
Jun 17, 2004	40.49	41.70	40.25	41.42	5,211,200	+0.93(+2.30%)
Jun 16, 2004	42.00	42.05	40.35	40.49	6,777,200	-1.49(-3.55%)
Jun 15, 2004	42.15	42.43	41.71	41.98	4,529,500	-0.02(-0.05%)
Jun 14, 2004	41.71	42.34	41.61	42.00	4,147,400	+0.29(+0.70%)
Jun 10, 2004	42.50	42.50	41.71	41.71	4,231,500	-0.17(-0.41%)
Jun 09, 2004	42.88	42.89	41.42	41.88	7,034,800	-1.14(-2.65%)
Jun 08, 2004	42.95	43.04	42.24	43.02	5,054,300	-0.18(-0.42%)
Jun 07, 2004	43.00	43.35	42.61	43.20	4,198,700	+0.30(+0.70%)
Jun 04, 2004	44.00	44.00	42.32	42.90	8,946,600	-0.80(-1.83%)
Jun 03, 2004	44.70	44.70	43.70	43.70	5,983,400	-1.00(-2.24%)
Jun 02, 2004	45.60	45.76	44.37	44.70	6,177,900	-0.90(-1.97%)
Jun 01, 2004	44.25	45.70	44.04	45.60	8,404,400	+1.30(+2.93%)
May 28, 2004	44.90	44.91	44.17	44.30	7,136,300	-0.82(-1.82%)
May 27, 2004	45.20	45.50	44.26	45.12	14,398,200	+0.30(+0.67%)
May 26, 2004	41.00	45.10	40.37	44.82	18,866,500	+4.46(+11.05%)
May 25, 2004	37.99	40.65	37.92	40.36	13,763,500	+2.87(+7.66%)
May 24, 2004	38.25	38.50	37.39	37.49	7,132,800	-0.41(-1.08%)
May 21, 2004	37.77	38.22	37.52	37.90	7,596,300	+0.58(+1.55%)
May 20, 2004	38.50	38.51	37.32	37.32	6,489,900	-0.92(-2.41%)
May 19, 2004	38.98	39.40	38.05	38.24	7,253,000	-0.74(-1.90%)
May 18, 2004	40.00	40.40	38.61	38.98	4,887,100	-0.65(-1.64%)
May 17, 2004	39.32	39.85	38.51	39.63	3,290,400	+0.06(+0.15%)
May 14, 2004	39.13	39.70	38.88	39.57	3,390,400	+0.44(+1.12%)
May 13, 2004	39.09	39.70	38.95	39.13	3,029,700	-0.20(-0.51%)
May 12, 2004	39.09	39.40	38.30	39.33	3,065,400	+0.03(+0.08%)
May 11, 2004	38.99	39.44	38.70	39.30	3,782,200	+0.31(+0.80%)
May 10, 2004	39.15	39.51	38.03	38.99	3,930,900	-0.78(-1.96%)
May 07, 2004	39.25	40.12	39.17	39.77	4,574,600	+0.27(+0.68%)
May 06, 2004	40.50	40.50	38.51	39.50	6,392,500	-1.07(-2.64%)
May 05, 2004	41.70	41.75	40.40	40.57	6,114,300	+0.17(+0.42%)
May 04, 2004	40.65	40.73	39.42	40.40	5,493,400	-0.07(-0.17%)
May 03, 2004	41.35	41.45	40.34	40.47	3,835,400	-0.72(-1.75%)
Apr 30, 2004	40.90	41.70	40.84	41.19	5,895,700	+0.41(+1.01%)
Apr 29, 2004	39.91	40.84	39.75	40.78	5,584,500	+0.57(+1.42%)
Apr 28, 2004	40.25	40.79	39.85	40.21	5,842,600	-0.04(-0.10%)
Apr 27, 2004	41.15	41.23	39.77	40.25	8,881,200	-0.95(-2.31%)
Apr 26, 2004	41.81	42.03	41.05	41.20	3,915,200	-0.61(-1.46%)
Apr 23, 2004	41.75	42.15	41.30	41.81	3,749,400	-0.44(-1.04%)
Apr 22, 2004	41.45	42.29	41.25	42.25	6,122,600	+0.80(+1.93%)
Apr 21, 2004	40.75	41.95	40.65	41.45	6,224,700	-0.25(-0.60%)
Apr 20, 2004	43.40	43.40	41.25	41.70	8,953,600	-1.70(-3.92%)
Apr 19, 2004	43.60	44.50	43.06	43.40	4,824,000	-0.20(-0.46%)
Apr 16, 2004	42.65	43.60	42.54	43.60	3,893,800	+1.03(+2.42%)
Apr 15, 2004	43.37	43.48	42.26	42.57	4,854,200	-0.83(-1.91%)
Apr 14, 2004	43.20	43.85	43.01	43.40	2,498,800	-0.35(-0.80%)
Apr 13, 2004	44.55	44.70	43.58	43.75	3,398,800	-0.92(-2.06%)
Apr 12, 2004	44.00	44.90	43.95	44.67	2,406,700	+0.78(+1.78%)
Apr 08, 2004	44.95	45.00	43.63	43.89	5,148,200	-1.01(-2.25%)
Apr 07, 2004	45.45	45.47	44.55	44.90	5,959,600	-0.55(-1.21%)
Apr 06, 2004	46.10	46.10	45.00	45.45	6,927,000	-0.36(-0.79%)
Apr 05, 2004	44.75	45.93	44.75	45.81	5,177,000	+0.89(+1.98%)
Apr 02, 2004	44.05	45.05	43.69	44.92	5,145,600	+1.48(+3.41%)

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.