Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	25.81	25.81	25.57	25.57	714,581	-0.26(-1.00%)
Dec 30, 2004	25.74	25.94	25.73	25.82	1,016,259	+0.08(+0.32%)
Dec 29, 2004	25.76	25.80	25.61	25.74	927,107	+0.06(+0.23%)
Dec 28, 2004	25.77	25.85	25.59	25.68	1,588,301	+0.04(+0.16%)
Dec 27, 2004	26.06	26.12	25.64	25.64	1,468,862	-0.42(-1.61%)
Dec 23, 2004	26.05	26.08	25.85	26.06	2,037,823	+0.11(+0.40%)
Dec 22, 2004	26.12	26.12	25.91	25.96	1,656,918	-0.11(-0.40%)
Dec 21, 2004	25.80	26.09	25.73	26.06	1,403,495	+0.24(+0.93%)
Dec 20, 2004	25.91	25.98	25.76	25.82	1,818,452	+0.06(+0.25%)
Dec 17, 2004	25.81	25.86	25.64	25.76	2,382,794	-0.07(-0.27%)
Dec 16, 2004	26.15	26.15	25.73	25.83	1,715,269	-0.18(-0.67%)
Dec 15, 2004	26.08	26.09	25.85	26.01	1,547,746	-0.04(-0.16%)
Dec 14, 2004	25.89	26.06	25.73	26.05	1,063,487	+0.18(+0.70%)
Dec 13, 2004	25.57	25.88	25.47	25.87	939,941	+0.47(+1.86%)
Dec 10, 2004	25.80	25.80	25.22	25.39	1,399,731	+0.05(+0.21%)
Dec 09, 2004	25.35	25.54	25.34	25.34	1,371,496	-0.08(-0.30%)
Dec 08, 2004	25.58	25.67	25.40	25.42	1,331,455	-0.14(-0.55%)
Dec 07, 2004	25.71	25.79	25.56	25.56	1,393,913	-0.21(-0.82%)
Dec 06, 2004	25.51	25.77	25.35	25.77	1,581,969	+0.29(+1.15%)
Dec 03, 2004	25.66	25.70	25.42	25.47	2,358,495	+0.06(+0.23%)
Dec 02, 2004	25.45	25.57	25.27	25.42	1,600,279	-0.20(-0.80%)
Dec 01, 2004	25.76	25.77	25.21	25.62	3,077,355	-0.01(-0.02%)
Nov 30, 2004	26.06	26.12	25.63	25.63	1,880,910	-0.53(-2.03%)
Nov 29, 2004	26.53	26.53	26.05	26.16	1,190,627	-0.37(-1.41%)
Nov 26, 2004	26.47	26.59	26.44	26.53	358,317	+0.20(+0.78%)
Nov 24, 2004	26.50	26.57	26.29	26.33	1,084,363	-0.06(-0.22%)
Nov 23, 2004	26.12	26.51	26.12	26.39	1,273,618	+0.09(+0.33%)
Nov 22, 2004	26.12	26.30	26.05	26.30	1,111,229	+0.26(+1.01%)
Nov 19, 2004	26.17	26.30	25.87	26.03	1,196,273	-0.13(-0.51%)
Nov 18, 2004	26.12	26.26	26.11	26.17	770,194	+0.05(+0.20%)
Nov 17, 2004	26.30	26.39	26.05	26.12	1,349,936	-0.18(-0.67%)
Nov 16, 2004	26.36	26.54	26.27	26.29	728,270	-0.07(-0.27%)
Nov 15, 2004	26.56	26.63	26.32	26.36	808,695	-0.28(-1.05%)
Nov 12, 2004	26.39	26.64	26.25	26.64	954,828	+0.29(+1.09%)
Nov 11, 2004	26.13	26.43	25.98	26.36	1,054,589	+0.37(+1.42%)
Nov 10, 2004	25.98	26.13	25.77	25.99	1,377,999	+0.12(+0.47%)
Nov 09, 2004	26.07	26.11	25.82	25.87	1,307,841	-0.20(-0.78%)
Nov 08, 2004	25.99	26.17	25.98	26.07	3,105,418	-0.25(-0.95%)
Nov 05, 2004	26.40	26.40	25.95	26.32	2,976,738	-0.08(-0.31%)
Nov 04, 2004	25.64	26.40	25.62	26.40	2,239,912	+0.77(+2.99%)
Nov 03, 2004	25.33	25.66	25.33	25.64	1,688,746	+0.56(+2.21%)
Nov 02, 2004	25.39	25.41	25.08	25.08	2,286,113	-0.34(-1.36%)
Nov 01, 2004	25.35	25.56	25.31	25.43	1,981,184	+0.04(+0.14%)
Oct 29, 2004	25.43	25.44	25.28	25.39	1,969,548	-0.03(-0.11%)
Oct 28, 2004	25.52	25.56	25.33	25.42	3,280,983	-0.10(-0.39%)
Oct 27, 2004	25.60	25.68	25.46	25.52	1,244,528	-0.19(-0.75%)
Oct 26, 2004	25.42	25.71	25.31	25.71	1,361,914	+0.25(+0.96%)
Oct 25, 2004	25.39	25.57	25.28	25.47	1,231,352	+0.13(+0.53%)
Oct 22, 2004	25.12	25.41	25.07	25.33	1,291,072	+0.24(+0.96%)
Oct 21, 2004	24.84	25.11	24.78	25.09	1,005,479	+0.18(+0.70%)
Oct 20, 2004	24.84	24.94	24.67	24.92	1,406,575	+0.10(+0.40%)
Oct 19, 2004	25.11	25.12	24.78	24.82	1,178,477	-0.29(-1.14%)
Oct 18, 2004	25.17	25.23	25.02	25.11	1,408,458	-0.17(-0.67%)
Oct 15, 2004	24.96	25.33	24.96	25.28	1,556,644	+0.32(+1.26%)
Oct 14, 2004	24.85	25.01	24.83	24.96	1,037,991	+0.03(+0.14%)
Oct 13, 2004	25.28	25.28	24.83	24.92	1,447,472	-0.35(-1.39%)
Oct 12, 2004	24.98	25.28	24.89	25.28	1,664,276	+0.30(+1.19%)
Oct 11, 2004	24.83	25.00	24.78	24.98	650,755	+0.15(+0.59%)
Oct 08, 2004	24.88	25.00	24.74	24.83	1,246,068	+0.01(+0.02%)
Oct 07, 2004	24.90	25.09	24.80	24.83	1,295,521	-0.30(-1.21%)
Oct 06, 2004	25.05	25.18	24.95	25.13	1,381,079	+0.10(+0.40%)
Oct 05, 2004	24.88	25.06	24.88	25.03	960,817	+0.06(+0.26%)
Oct 04, 2004	24.80	25.00	24.70	24.97	1,187,204	+0.24(+0.97%)
Oct 01, 2004	24.64	24.75	24.60	24.73	1,134,843	+0.16(+0.64%)
Sep 30, 2004	24.49	24.65	24.49	24.57	1,435,836	+0.02(+0.10%)
Sep 29, 2004	24.61	24.61	24.43	24.54	778,065	-0.07(-0.28%)
Sep 28, 2004	24.43	24.72	24.43	24.61	1,361,058	+0.11(+0.45%)
Sep 27, 2004	24.31	24.57	24.28	24.50	802,706	+0.16(+0.65%)
Sep 24, 2004	24.28	24.38	24.18	24.35	1,135,527	+0.02(+0.07%)
Sep 23, 2004	24.57	24.61	24.33	24.33	965,780	-0.27(-1.12%)
Sep 22, 2004	24.63	24.74	24.56	24.60	1,058,011	-0.13(-0.52%)
Sep 21, 2004	24.81	24.81	24.62	24.73	708,763	+0.01(+0.05%)
Sep 20, 2004	24.78	24.84	24.66	24.72	733,233	-0.12(-0.49%)
Sep 17, 2004	24.74	24.87	24.72	24.84	1,180,702	+0.16(+0.66%)
Sep 16, 2004	24.49	24.71	24.43	24.68	880,906	+0.32(+1.32%)
Sep 15, 2004	24.31	24.37	24.21	24.36	900,242	+0.11(+0.43%)
Sep 14, 2004	24.40	24.42	24.17	24.25	1,313,146	-0.19(-0.77%)
Sep 13, 2004	24.50	24.50	24.32	24.44	1,400,757	-0.06(-0.26%)
Sep 10, 2004	24.44	24.53	24.21	24.50	2,354,559	+0.04(+0.14%)
Sep 09, 2004	24.60	24.72	24.43	24.47	1,922,149	-0.16(-0.66%)
Sep 08, 2004	24.97	24.97	24.55	24.63	1,239,908	-0.41(-1.66%)
Sep 07, 2004	25.04	25.07	24.96	25.05	1,079,572	+0.12(+0.47%)
Sep 03, 2004	24.90	24.98	24.81	24.93	932,241	+0.01(+0.05%)
Sep 02, 2004	24.78	24.94	24.75	24.92	1,154,863	+0.13(+0.54%)
Sep 01, 2004	24.60	24.78	24.59	24.78	1,324,439	+0.12(+0.50%)
Aug 31, 2004	24.21	24.66	24.21	24.66	1,322,215	+0.46(+1.88%)
Aug 30, 2004	24.14	24.29	24.08	24.21	782,685	+0.09(+0.36%)
Aug 27, 2004	24.05	24.16	24.04	24.12	614,649	+0.05(+0.22%)
Aug 26, 2004	24.09	24.14	24.02	24.07	930,872	+0.03(+0.12%)
Aug 25, 2004	23.95	24.05	23.88	24.04	911,365	+0.16(+0.66%)
Aug 24, 2004	23.93	23.94	23.83	23.88	791,926	+0.04(+0.15%)
Aug 23, 2004	23.89	23.98	23.83	23.84	712,357	-0.04(-0.17%)
Aug 20, 2004	23.87	23.95	23.81	23.88	1,103,357	-0.03(-0.12%)
Aug 19, 2004	24.16	24.16	23.88	23.91	1,138,607	-0.25(-1.04%)
Aug 18, 2004	23.93	24.23	23.90	24.16	1,343,776	+0.26(+1.10%)
Aug 17, 2004	23.90	23.99	23.86	23.90	649,557	-0.03(-0.12%)
Aug 16, 2004	23.98	24.01	23.82	23.93	813,315	+0.03(+0.12%)
Aug 13, 2004	23.96	23.98	23.81	23.90	648,530	-0.06(-0.24%)
Aug 12, 2004	24.04	24.17	23.92	23.96	1,188,915	-0.10(-0.41%)
Aug 11, 2004	23.79	24.06	23.78	24.06	1,060,920	+0.17(+0.71%)
Aug 10, 2004	23.77	23.92	23.69	23.89	1,658,287	+0.12(+0.52%)
Aug 09, 2004	24.07	24.07	23.61	23.77	2,565,717	-0.56(-2.28%)
Aug 06, 2004	23.99	24.52	23.99	24.32	2,437,893	+0.33(+1.39%)
Aug 05, 2004	24.33	24.36	23.97	23.99	966,122	-0.30(-1.23%)
Aug 04, 2004	24.12	24.30	24.00	24.29	1,556,131	+0.15(+0.61%)
Aug 03, 2004	24.06	24.22	23.95	24.14	1,220,059	+0.08(+0.34%)
Aug 02, 2004	23.94	24.12	23.84	24.06	1,333,680	+0.12(+0.49%)
Jul 30, 2004	23.76	23.94	23.72	23.94	1,291,414	+0.19(+0.79%)
Jul 29, 2004	23.52	23.76	23.41	23.76	1,720,060	+0.33(+1.42%)
Jul 28, 2004	23.12	23.43	23.11	23.42	1,558,698	+0.31(+1.34%)
Jul 27, 2004	23.20	23.28	23.04	23.11	1,862,258	-0.09(-0.38%)
Jul 26, 2004	23.41	23.52	23.14	23.20	1,145,281	-0.20(-0.87%)
Jul 23, 2004	23.29	23.45	23.15	23.41	1,891,861	+0.13(+0.55%)
Jul 22, 2004	23.38	23.43	23.24	23.28	1,754,112	-0.04(-0.18%)
Jul 21, 2004	23.54	23.56	23.19	23.32	1,387,581	-0.22(-0.94%)
Jul 20, 2004	23.61	23.70	23.46	23.54	1,472,455	-0.05(-0.20%)
Jul 19, 2004	23.41	23.62	23.35	23.59	1,869,103	+0.26(+1.13%)
Jul 16, 2004	23.43	23.52	23.32	23.32	1,333,851	-0.09(-0.40%)
Jul 15, 2004	23.42	23.53	23.38	23.42	1,263,351	+0.05(+0.20%)
Jul 14, 2004	23.03	23.38	23.03	23.37	1,337,444	+0.26(+1.11%)
Jul 13, 2004	23.08	23.12	23.01	23.11	786,963	-0.01(-0.03%)
Jul 12, 2004	23.07	23.13	22.97	23.12	862,768	+0.07(+0.30%)
Jul 09, 2004	23.08	23.15	22.92	23.05	1,216,807	+0.01(+0.03%)
Jul 08, 2004	22.98	23.18	22.92	23.04	1,553,222	+0.06(+0.25%)
Jul 07, 2004	22.98	23.04	22.89	22.98	972,967	+0.01(+0.03%)
Jul 06, 2004	23.14	23.17	22.96	22.98	1,654,694	-0.18(-0.78%)
Jul 02, 2004	23.05	23.30	23.00	23.16	935,663	+0.14(+0.61%)
Jul 01, 2004	23.15	23.30	22.86	23.02	1,662,223	-0.22(-0.93%)
Jun 30, 2004	23.32	23.34	22.90	23.24	1,360,203	+0.01(+0.03%)
Jun 29, 2004	23.51	23.51	23.07	23.23	1,164,275	-0.25(-1.07%)
Jun 28, 2004	23.60	23.69	23.38	23.48	1,148,190	-0.06(-0.25%)
Jun 25, 2004	23.55	23.63	23.41	23.54	1,745,557	-0.01(-0.05%)
Jun 24, 2004	23.57	23.67	23.52	23.55	1,102,331	-0.01(-0.05%)
Jun 23, 2004	23.29	23.58	23.21	23.56	2,497,099	+0.20(+0.88%)
Jun 22, 2004	23.24	23.42	23.24	23.36	2,506,511	+0.04(+0.15%)
Jun 21, 2004	23.10	23.39	23.00	23.32	1,715,953	+0.22(+0.96%)
Jun 18, 2004	22.87	23.12	22.70	23.10	2,599,940	+0.24(+1.05%)
Jun 17, 2004	22.80	22.91	22.66	22.86	886,040	+0.06(+0.26%)
Jun 16, 2004	22.85	22.96	22.76	22.80	1,012,666	+0.04(+0.15%)
Jun 15, 2004	22.85	22.87	22.66	22.77	1,746,926	+0.20(+0.91%)
Jun 14, 2004	22.70	22.73	22.56	22.56	1,850,109	-0.26(-1.15%)
Jun 10, 2004	22.79	22.83	22.66	22.83	830,769	+0.17(+0.75%)
Jun 09, 2004	22.85	22.93	22.60	22.66	1,169,579	-0.20(-0.89%)
Jun 08, 2004	23.00	23.00	22.69	22.86	1,638,267	-0.09(-0.41%)
Jun 07, 2004	22.91	23.03	22.91	22.96	1,424,714	+0.05(+0.20%)
Jun 04, 2004	22.73	22.98	22.70	22.91	1,843,435	+0.24(+1.06%)
Jun 03, 2004	22.96	22.97	22.66	22.67	1,837,959	-0.29(-1.25%)
Jun 02, 2004	22.93	22.99	22.83	22.96	1,186,691	+0.12(+0.51%)
Jun 01, 2004	23.04	23.06	22.81	22.84	1,897,166	-0.11(-0.46%)
May 28, 2004	22.73	22.95	22.66	22.94	2,372,698	+0.26(+1.16%)
May 27, 2004	22.72	22.96	22.62	22.68	2,516,949	+0.02(+0.08%)
May 26, 2004	22.46	22.70	22.27	22.66	2,128,344	+0.24(+1.07%)
May 25, 2004	22.26	22.49	22.18	22.42	1,879,027	+0.16(+0.73%)
May 24, 2004	22.13	22.32	22.07	22.26	1,756,166	+0.18(+0.79%)
May 21, 2004	22.09	22.13	21.97	22.08	1,787,993	+0.15(+0.69%)
May 20, 2004	21.84	22.03	21.80	21.93	2,013,354	+0.16(+0.72%)
May 19, 2004	22.14	22.20	21.77	21.77	2,252,916	-0.30(-1.35%)
May 18, 2004	22.08	22.13	21.98	22.07	2,774,992	+0.10(+0.45%)
May 17, 2004	22.25	22.25	21.80	21.97	2,773,452	-0.34(-1.52%)
May 14, 2004	22.09	22.38	22.07	22.31	3,763,360	+0.21(+0.95%)
May 13, 2004	22.08	22.17	22.00	22.10	3,020,202	-0.02(-0.08%)
May 12, 2004	22.12	22.35	21.91	22.12	16,287,873	+0.06(+0.29%)
May 11, 2004	22.18	22.51	21.76	22.06	7,683,462	-0.73(-3.21%)
May 10, 2004	22.91	23.03	22.65	22.79	3,210,141	-0.58(-2.48%)
May 07, 2004	24.23	24.23	23.34	23.36	4,442,178	-0.88(-3.64%)
May 06, 2004	23.96	24.30	23.88	24.25	1,338,813	+0.14(+0.58%)
May 05, 2004	24.08	24.22	24.02	24.11	1,534,228	+0.01(+0.02%)
May 04, 2004	24.05	24.24	23.93	24.10	1,320,504	+0.03(+0.12%)
May 03, 2004	24.02	24.09	23.79	24.07	1,579,403	-0.01(-0.05%)
Apr 30, 2004	24.14	24.24	23.90	24.08	1,997,269	-0.01(-0.05%)
Apr 29, 2004	24.38	24.52	23.97	24.09	1,597,883	-0.22(-0.89%)
Apr 28, 2004	24.49	24.54	24.31	24.31	1,218,176	-0.20(-0.81%)
Apr 27, 2004	24.60	24.63	24.39	24.51	1,388,095	+0.01(+0.02%)
Apr 26, 2004	24.63	24.73	24.42	24.50	2,274,306	-0.12(-0.50%)
Apr 23, 2004	24.71	24.71	24.38	24.63	2,127,488	-0.13(-0.54%)
Apr 22, 2004	24.40	24.96	24.22	24.76	3,263,871	+0.37(+1.51%)
Apr 21, 2004	24.40	24.51	24.19	24.39	1,484,091	+0.03(+0.12%)
Apr 20, 2004	24.52	24.72	24.36	24.36	1,157,430	-0.20(-0.81%)
Apr 19, 2004	24.63	24.66	24.49	24.56	895,793	-0.18(-0.71%)
Apr 16, 2004	24.66	24.76	24.59	24.74	1,636,556	+0.08(+0.33%)
Apr 15, 2004	24.61	24.72	24.53	24.66	2,046,892	+0.17(+0.69%)
Apr 14, 2004	24.57	24.71	24.33	24.49	2,541,761	-0.15(-0.59%)
Apr 13, 2004	24.95	24.95	24.34	24.63	2,996,417	-0.33(-1.31%)
Apr 12, 2004	25.26	25.41	24.91	24.96	2,446,449	-0.40(-1.59%)
Apr 08, 2004	25.32	25.42	25.16	25.36	1,202,776	+0.05(+0.21%)
Apr 07, 2004	25.61	25.70	25.30	25.31	2,196,106	-0.34(-1.32%)
Apr 06, 2004	25.73	25.82	25.62	25.65	926,081	-0.18(-0.68%)
Apr 05, 2004	25.64	25.83	25.54	25.82	1,032,344	+0.19(+0.73%)
Apr 02, 2004	25.80	25.80	25.56	25.64	1,703,633	-0.16(-0.61%)
Apr 01, 2004	25.83	25.86	25.76	25.80	1,530,463	+0.02(+0.09%)
Mar 31, 2004	25.83	25.88	25.71	25.77	1,276,185	-0.16(-0.61%)
Mar 30, 2004	25.71	25.93	25.57	25.93	1,092,235	+0.22(+0.86%)
Mar 29, 2004	25.77	25.77	25.54	25.71	1,151,441	+0.05(+0.18%)
Mar 26, 2004	25.70	25.89	25.62	25.66	769,681	-0.12(-0.45%)
Mar 25, 2004	25.74	25.81	25.66	25.78	792,439	+0.09(+0.36%)
Mar 24, 2004	25.74	25.89	25.62	25.68	915,985	-0.02(-0.07%)
Mar 23, 2004	25.53	25.79	25.49	25.70	1,364,823	+0.18(+0.69%)
Mar 22, 2004	25.77	25.86	25.48	25.53	1,421,634	-0.26(-1.00%)
Mar 19, 2004	25.92	26.08	25.78	25.78	916,327	-0.23(-0.88%)
Mar 18, 2004	26.12	26.15	25.81	26.01	1,368,416	-0.25(-0.96%)
Mar 17, 2004	25.96	26.26	25.94	26.26	1,244,357	+0.45(+1.74%)
Mar 16, 2004	25.80	25.93	25.71	25.81	1,386,212	+0.18(+0.71%)
Mar 15, 2004	25.63	25.70	25.48	25.63	1,003,596	+0.04(+0.14%)
Mar 12, 2004	25.45	25.60	25.37	25.60	1,118,929	+0.13(+0.53%)
Mar 11, 2004	25.84	26.07	25.46	25.46	1,747,952	-0.44(-1.71%)
Mar 10, 2004	26.09	26.24	25.85	25.91	1,807,843	-0.08(-0.29%)
Mar 09, 2004	26.09	26.09	25.84	25.98	1,720,060	-0.13(-0.51%)
Mar 08, 2004	26.25	26.30	26.09	26.12	1,069,476	-0.12(-0.47%)
Mar 05, 2004	26.16	26.29	26.09	26.24	1,727,761	+0.11(+0.40%)
Mar 04, 2004	26.04	26.22	25.99	26.13	1,185,493	+0.05(+0.18%)
Mar 03, 2004	26.08	26.17	25.84	26.09	1,463,728	+0.05(+0.20%)
Mar 02, 2004	26.03	26.27	25.86	26.03	1,691,313	+0.05(+0.18%)
Mar 01, 2004	25.81	26.08	25.73	25.99	1,276,527	+0.18(+0.68%)
Feb 27, 2004	25.09	25.84	25.09	25.81	2,578,893	+0.32(+1.24%)
Feb 26, 2004	25.45	25.55	25.32	25.50	1,141,345	+0.07(+0.28%)
Feb 25, 2004	25.51	25.58	25.42	25.43	1,225,363	-0.08(-0.32%)
Feb 24, 2004	25.45	25.51	25.19	25.51	1,439,258	+0.06(+0.23%)
Feb 23, 2004	25.46	25.58	25.30	25.45	947,128	-0.01(-0.05%)
Feb 20, 2004	25.80	25.80	25.39	25.46	1,232,550	-0.33(-1.29%)
Feb 19, 2004	25.71	25.83	25.68	25.80	2,344,806	+0.19(+0.73%)
Feb 18, 2004	25.46	25.61	25.39	25.61	1,830,430	+0.20(+0.78%)
Feb 17, 2004	25.35	25.42	25.23	25.41	1,014,206	+0.08(+0.32%)
Feb 13, 2004	25.44	25.50	25.23	25.33	1,286,794	-0.08(-0.32%)
Feb 12, 2004	25.39	25.47	25.30	25.41	1,323,755	-0.09(-0.34%)
Feb 11, 2004	25.25	25.50	25.07	25.50	2,181,561	+0.27(+1.09%)
Feb 10, 2004	25.11	25.25	25.07	25.22	2,075,469	+0.12(+0.47%)
Feb 09, 2004	24.84	25.58	24.81	25.11	2,019,000	-0.27(-1.08%)
Feb 06, 2004	25.51	25.59	25.36	25.38	1,887,241	-0.08(-0.32%)
Feb 05, 2004	25.86	25.89	25.44	25.46	2,232,554	-0.16(-0.64%)
Feb 04, 2004	25.98	25.98	25.57	25.63	2,790,906	-0.36(-1.39%)
Feb 03, 2004	25.76	26.00	25.68	25.99	1,731,183	+0.23(+0.88%)
Feb 02, 2004	25.62	25.78	25.58	25.76	2,230,500	+0.15(+0.57%)
Jan 30, 2004	25.60	25.63	25.42	25.61	1,751,032	+0.02(+0.09%)
Jan 29, 2004	25.36	25.68	25.13	25.59	2,691,145	+0.23(+0.90%)
Jan 28, 2004	24.81	25.43	24.75	25.36	4,388,276	+0.65(+2.65%)
Jan 27, 2004	24.92	24.92	24.67	24.71	2,453,807	-0.21(-0.84%)
Jan 26, 2004	25.28	25.28	24.83	24.92	1,735,119	-0.36(-1.41%)
Jan 23, 2004	25.30	25.32	24.98	25.28	2,441,487	-0.06(-0.25%)
Jan 22, 2004	25.36	25.77	25.22	25.34	1,435,665	-0.31(-1.21%)
Jan 21, 2004	25.23	25.65	25.06	25.65	1,357,465	+0.42(+1.67%)
Jan 20, 2004	25.01	25.23	24.95	25.23	696,614	+0.19(+0.77%)
Jan 16, 2004	25.04	25.15	24.98	25.04	870,639	-0.01(-0.02%)
Jan 15, 2004	25.22	25.23	24.97	25.04	1,015,917	-0.12(-0.49%)
Jan 14, 2004	25.15	25.24	25.11	25.16	773,274	+0.02(+0.09%)
Jan 13, 2004	25.01	25.22	25.01	25.14	1,472,968	+0.13(+0.54%)
Jan 12, 2004	25.00	25.08	24.85	25.01	1,553,735	-0.05(-0.21%)
Jan 09, 2004	25.03	25.12	24.90	25.06	1,382,277	+0.03(+0.12%)
Jan 08, 2004	25.07	25.22	24.91	25.03	1,573,927	-0.04(-0.16%)
Jan 07, 2004	24.94	25.06	24.90	25.07	1,822,217	+0.13(+0.52%)
Jan 06, 2004	24.87	24.96	24.73	24.94	1,520,196	-0.01(-0.05%)
Jan 05, 2004	25.12	25.18	24.71	24.95	2,914,110	-0.16(-0.65%)

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.