Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	26.03	26.03	25.78	25.78	708,704	-0.26(-1.00%)
Dec 30, 2004	25.96	26.15	25.94	26.04	1,007,900	+0.08(+0.32%)
Dec 29, 2004	25.97	26.01	25.82	25.96	919,482	+0.06(+0.23%)
Dec 28, 2004	25.99	26.06	25.80	25.90	1,575,237	+0.04(+0.16%)
Dec 27, 2004	26.27	26.34	25.86	25.86	1,456,780	-0.42(-1.61%)
Dec 23, 2004	26.27	26.29	26.07	26.28	2,021,062	+0.11(+0.41%)
Dec 22, 2004	26.34	26.34	26.12	26.17	1,643,290	-0.11(-0.40%)
Dec 21, 2004	26.02	26.30	25.94	26.28	1,391,951	+0.24(+0.93%)
Dec 20, 2004	26.12	26.19	25.97	26.04	1,803,495	+0.06(+0.25%)
Dec 17, 2004	26.02	26.07	25.86	25.97	2,363,195	-0.07(-0.27%)
Dec 16, 2004	26.37	26.37	25.94	26.04	1,701,161	-0.18(-0.67%)
Dec 15, 2004	26.30	26.31	26.06	26.22	1,535,016	-0.04(-0.16%)
Dec 14, 2004	26.10	26.27	25.94	26.26	1,054,740	+0.18(+0.70%)
Dec 13, 2004	25.78	26.09	25.68	26.08	932,210	+0.48(+1.86%)
Dec 10, 2004	26.01	26.01	25.43	25.60	1,388,218	+0.05(+0.21%)
Dec 09, 2004	25.56	25.75	25.55	25.55	1,360,216	-0.08(-0.30%)
Dec 08, 2004	25.79	25.88	25.61	25.63	1,320,504	-0.14(-0.55%)
Dec 07, 2004	25.93	26.00	25.77	25.77	1,382,448	-0.21(-0.82%)
Dec 06, 2004	25.72	25.98	25.56	25.98	1,568,958	+0.29(+1.15%)
Dec 03, 2004	25.87	25.91	25.63	25.69	2,339,096	+0.06(+0.23%)
Dec 02, 2004	25.66	25.79	25.48	25.63	1,587,117	-0.21(-0.80%)
Dec 01, 2004	25.97	25.99	25.41	25.83	3,052,043	-0.01(-0.02%)
Nov 30, 2004	26.28	26.34	25.84	25.84	1,865,439	-0.54(-2.03%)
Nov 29, 2004	26.75	26.75	26.26	26.37	1,180,834	-0.38(-1.41%)
Nov 26, 2004	26.69	26.81	26.66	26.75	355,370	+0.21(+0.78%)
Nov 24, 2004	26.72	26.79	26.50	26.55	1,075,444	-0.06(-0.22%)
Nov 23, 2004	26.34	26.73	26.34	26.60	1,263,142	+0.09(+0.33%)
Nov 22, 2004	26.34	26.52	26.26	26.52	1,102,089	+0.27(+1.01%)
Nov 19, 2004	26.39	26.52	26.08	26.25	1,186,434	-0.14(-0.51%)
Nov 18, 2004	26.33	26.47	26.33	26.39	763,859	+0.05(+0.20%)
Nov 17, 2004	26.52	26.61	26.26	26.33	1,338,832	-0.18(-0.67%)
Nov 16, 2004	26.58	26.76	26.49	26.51	722,280	-0.07(-0.27%)
Nov 15, 2004	26.78	26.85	26.53	26.58	802,043	-0.28(-1.05%)
Nov 12, 2004	26.60	26.86	26.46	26.86	946,975	+0.29(+1.09%)
Nov 11, 2004	26.35	26.65	26.20	26.57	1,045,915	+0.37(+1.42%)
Nov 10, 2004	26.19	26.35	25.99	26.20	1,366,665	+0.12(+0.47%)
Nov 09, 2004	26.29	26.32	26.04	26.08	1,297,084	-0.21(-0.78%)
Nov 08, 2004	26.20	26.39	26.20	26.29	3,079,875	-0.25(-0.95%)
Nov 05, 2004	26.62	26.62	26.16	26.54	2,952,254	-0.08(-0.31%)
Nov 04, 2004	25.85	26.62	25.83	26.62	2,221,488	+0.77(+2.99%)
Nov 03, 2004	25.54	25.87	25.54	25.85	1,674,856	+0.56(+2.21%)
Nov 02, 2004	25.60	25.62	25.28	25.29	2,267,310	-0.35(-1.36%)
Nov 01, 2004	25.56	25.77	25.52	25.64	1,964,888	+0.04(+0.14%)
Oct 29, 2004	25.64	25.66	25.48	25.60	1,953,348	-0.03(-0.11%)
Oct 28, 2004	25.73	25.77	25.54	25.63	3,253,997	-0.10(-0.39%)
Oct 27, 2004	25.81	25.90	25.67	25.73	1,234,292	-0.19(-0.75%)
Oct 26, 2004	25.63	25.93	25.52	25.93	1,350,712	+0.25(+0.96%)
Oct 25, 2004	25.60	25.78	25.49	25.68	1,221,224	+0.14(+0.53%)
Oct 22, 2004	25.33	25.62	25.28	25.54	1,280,453	+0.24(+0.95%)
Oct 21, 2004	25.04	25.32	24.98	25.30	997,209	+0.18(+0.70%)
Oct 20, 2004	25.04	25.15	24.87	25.13	1,395,006	+0.10(+0.40%)
Oct 19, 2004	25.31	25.33	24.99	25.03	1,168,784	-0.29(-1.14%)
Oct 18, 2004	25.38	25.44	25.23	25.31	1,396,873	-0.17(-0.67%)
Oct 15, 2004	25.17	25.54	25.17	25.48	1,543,841	+0.32(+1.26%)
Oct 14, 2004	25.05	25.22	25.04	25.17	1,029,453	+0.04(+0.14%)
Oct 13, 2004	25.48	25.48	25.03	25.13	1,435,567	-0.35(-1.39%)
Oct 12, 2004	25.19	25.48	25.10	25.48	1,650,588	+0.30(+1.19%)
Oct 11, 2004	25.04	25.21	24.98	25.18	645,402	+0.15(+0.59%)
Oct 08, 2004	25.08	25.21	24.95	25.04	1,235,819	+0.01(+0.02%)
Oct 07, 2004	25.10	25.30	25.01	25.03	1,284,865	-0.31(-1.21%)
Oct 06, 2004	25.26	25.38	25.15	25.34	1,369,719	+0.10(+0.40%)
Oct 05, 2004	25.09	25.27	25.09	25.24	952,915	+0.06(+0.26%)
Oct 04, 2004	25.00	25.21	24.91	25.17	1,177,439	+0.24(+0.97%)
Oct 01, 2004	24.84	24.95	24.80	24.93	1,125,508	+0.16(+0.64%)
Sep 30, 2004	24.69	24.85	24.69	24.77	1,424,026	+0.02(+0.09%)
Sep 29, 2004	24.81	24.81	24.63	24.75	771,666	-0.07(-0.28%)
Sep 28, 2004	24.64	24.93	24.64	24.82	1,349,864	+0.11(+0.45%)
Sep 27, 2004	24.51	24.77	24.48	24.71	796,104	+0.16(+0.65%)
Sep 24, 2004	24.48	24.58	24.38	24.55	1,126,187	+0.02(+0.07%)
Sep 23, 2004	24.78	24.81	24.53	24.53	957,836	-0.28(-1.12%)
Sep 22, 2004	24.84	24.95	24.76	24.81	1,049,309	-0.13(-0.52%)
Sep 21, 2004	25.01	25.01	24.82	24.94	702,933	+0.01(+0.05%)
Sep 20, 2004	24.98	25.05	24.86	24.93	727,202	-0.12(-0.49%)
Sep 17, 2004	24.94	25.07	24.93	25.05	1,170,990	+0.16(+0.66%)
Sep 16, 2004	24.69	24.92	24.64	24.88	873,661	+0.32(+1.32%)
Sep 15, 2004	24.51	24.57	24.41	24.56	892,838	+0.11(+0.43%)
Sep 14, 2004	24.61	24.62	24.37	24.45	1,302,345	-0.19(-0.77%)
Sep 13, 2004	24.71	24.71	24.52	24.64	1,389,236	-0.06(-0.26%)
Sep 10, 2004	24.64	24.73	24.41	24.71	2,335,193	+0.04(+0.14%)
Sep 09, 2004	24.81	24.93	24.64	24.67	1,906,339	-0.16(-0.66%)
Sep 08, 2004	25.17	25.18	24.75	24.84	1,229,710	-0.42(-1.66%)
Sep 07, 2004	25.25	25.28	25.17	25.25	1,070,693	+0.12(+0.47%)
Sep 03, 2004	25.10	25.18	25.01	25.14	924,573	+0.01(+0.05%)
Sep 02, 2004	24.99	25.14	24.95	25.13	1,145,364	+0.14(+0.54%)
Sep 01, 2004	24.81	24.99	24.80	24.99	1,313,546	+0.12(+0.50%)
Aug 31, 2004	24.41	24.87	24.41	24.87	1,311,340	+0.46(+1.88%)
Aug 30, 2004	24.34	24.49	24.28	24.41	776,248	+0.09(+0.36%)
Aug 27, 2004	24.25	24.37	24.24	24.32	609,594	+0.05(+0.22%)
Aug 26, 2004	24.29	24.34	24.22	24.27	923,216	+0.03(+0.12%)
Aug 25, 2004	24.15	24.25	24.08	24.24	903,869	+0.16(+0.66%)
Aug 24, 2004	24.13	24.14	24.02	24.08	785,412	+0.04(+0.15%)
Aug 23, 2004	24.09	24.18	24.03	24.04	706,497	-0.04(-0.17%)
Aug 20, 2004	24.07	24.15	24.01	24.08	1,094,282	-0.03(-0.12%)
Aug 19, 2004	24.36	24.36	24.08	24.11	1,129,242	-0.25(-1.04%)
Aug 18, 2004	24.12	24.44	24.10	24.37	1,332,723	+0.27(+1.10%)
Aug 17, 2004	24.10	24.19	24.06	24.10	644,214	-0.03(-0.12%)
Aug 16, 2004	24.18	24.21	24.02	24.13	806,626	+0.03(+0.12%)
Aug 13, 2004	24.16	24.18	24.01	24.10	643,196	-0.06(-0.24%)
Aug 12, 2004	24.24	24.37	24.12	24.16	1,179,136	-0.10(-0.41%)
Aug 11, 2004	23.98	24.26	23.98	24.26	1,052,194	+0.17(+0.71%)
Aug 10, 2004	23.96	24.12	23.88	24.09	1,644,648	+0.12(+0.52%)
Aug 09, 2004	24.27	24.27	23.81	23.96	2,544,614	-0.56(-2.28%)
Aug 06, 2004	24.19	24.72	24.19	24.52	2,417,841	+0.34(+1.39%)
Aug 05, 2004	24.54	24.56	24.17	24.19	958,176	-0.30(-1.23%)
Aug 04, 2004	24.32	24.50	24.19	24.49	1,543,332	+0.15(+0.61%)
Aug 03, 2004	24.26	24.42	24.15	24.34	1,210,023	+0.08(+0.34%)
Aug 02, 2004	24.14	24.32	24.04	24.26	1,322,710	+0.12(+0.49%)
Jul 30, 2004	23.95	24.14	23.92	24.14	1,280,792	+0.19(+0.79%)
Jul 29, 2004	23.71	23.95	23.61	23.95	1,705,913	+0.34(+1.42%)
Jul 28, 2004	23.31	23.63	23.30	23.62	1,545,877	+0.31(+1.34%)
Jul 27, 2004	23.39	23.47	23.23	23.30	1,846,941	-0.09(-0.38%)
Jul 26, 2004	23.60	23.71	23.33	23.39	1,135,861	-0.21(-0.87%)
Jul 23, 2004	23.49	23.64	23.35	23.60	1,876,300	+0.13(+0.55%)
Jul 22, 2004	23.57	23.63	23.43	23.47	1,739,685	-0.04(-0.18%)
Jul 21, 2004	23.73	23.76	23.39	23.51	1,376,168	-0.22(-0.94%)
Jul 20, 2004	23.81	23.89	23.65	23.73	1,460,344	-0.05(-0.20%)
Jul 19, 2004	23.60	23.81	23.54	23.78	1,853,729	+0.27(+1.13%)
Jul 16, 2004	23.62	23.71	23.51	23.52	1,322,880	-0.09(-0.40%)
Jul 15, 2004	23.62	23.73	23.58	23.61	1,252,960	+0.05(+0.20%)
Jul 14, 2004	23.22	23.57	23.22	23.56	1,326,444	+0.26(+1.11%)
Jul 13, 2004	23.28	23.31	23.20	23.30	780,490	-0.01(-0.03%)
Jul 12, 2004	23.26	23.32	23.16	23.31	855,671	+0.07(+0.30%)
Jul 09, 2004	23.28	23.34	23.11	23.24	1,206,799	+0.01(+0.03%)
Jul 08, 2004	23.18	23.37	23.11	23.23	1,540,447	+0.06(+0.25%)
Jul 07, 2004	23.17	23.23	23.08	23.18	964,964	+0.01(+0.03%)
Jul 06, 2004	23.33	23.36	23.15	23.17	1,641,084	-0.18(-0.78%)
Jul 02, 2004	23.25	23.49	23.19	23.35	927,967	+0.14(+0.61%)
Jul 01, 2004	23.35	23.49	23.05	23.21	1,648,551	-0.22(-0.93%)
Jun 30, 2004	23.51	23.53	23.09	23.43	1,349,015	+0.01(+0.03%)
Jun 29, 2004	23.71	23.71	23.26	23.42	1,154,698	-0.25(-1.07%)
Jun 28, 2004	23.79	23.88	23.57	23.68	1,138,746	-0.06(-0.25%)
Jun 25, 2004	23.75	23.83	23.61	23.73	1,731,199	-0.01(-0.05%)
Jun 24, 2004	23.77	23.87	23.71	23.75	1,093,264	-0.01(-0.05%)
Jun 23, 2004	23.48	23.78	23.40	23.76	2,476,561	+0.21(+0.88%)
Jun 22, 2004	23.43	23.61	23.43	23.55	2,485,895	+0.04(+0.15%)
Jun 21, 2004	23.29	23.58	23.19	23.52	1,701,840	+0.22(+0.96%)
Jun 18, 2004	23.06	23.31	22.89	23.29	2,578,556	+0.24(+1.05%)
Jun 17, 2004	22.99	23.10	22.84	23.05	878,752	+0.06(+0.26%)
Jun 16, 2004	23.04	23.15	22.95	22.99	1,004,336	+0.04(+0.15%)
Jun 15, 2004	23.04	23.06	22.85	22.96	1,732,557	+0.21(+0.91%)
Jun 14, 2004	22.89	22.92	22.75	22.75	1,834,891	-0.27(-1.15%)
Jun 10, 2004	22.98	23.02	22.84	23.02	823,936	+0.17(+0.75%)
Jun 09, 2004	23.04	23.12	22.79	22.84	1,159,959	-0.21(-0.89%)
Jun 08, 2004	23.19	23.19	22.87	23.05	1,624,792	-0.09(-0.41%)
Jun 07, 2004	23.10	23.22	23.10	23.15	1,412,995	+0.05(+0.20%)
Jun 04, 2004	22.92	23.18	22.89	23.10	1,828,273	+0.24(+1.06%)
Jun 03, 2004	23.15	23.16	22.84	22.86	1,822,842	-0.29(-1.25%)
Jun 02, 2004	23.12	23.18	23.02	23.15	1,176,930	+0.12(+0.51%)
Jun 01, 2004	23.23	23.25	23.00	23.03	1,881,561	-0.11(-0.46%)
May 28, 2004	22.92	23.14	22.85	23.13	2,353,182	+0.27(+1.16%)
May 27, 2004	22.91	23.15	22.80	22.87	2,496,247	+0.02(+0.08%)
May 26, 2004	22.65	22.89	22.45	22.85	2,110,838	+0.24(+1.07%)
May 25, 2004	22.44	22.68	22.36	22.61	1,863,572	+0.17(+0.74%)
May 24, 2004	22.31	22.50	22.25	22.44	1,741,721	+0.18(+0.79%)
May 21, 2004	22.27	22.31	22.15	22.27	1,773,287	+0.15(+0.69%)
May 20, 2004	22.02	22.21	21.98	22.11	1,996,794	+0.16(+0.72%)
May 19, 2004	22.32	22.39	21.95	21.96	2,234,386	-0.30(-1.35%)
May 18, 2004	22.26	22.31	22.16	22.26	2,752,168	+0.10(+0.45%)
May 17, 2004	22.44	22.44	21.98	22.16	2,750,640	-0.34(-1.52%)
May 14, 2004	22.27	22.56	22.26	22.50	3,732,406	+0.21(+0.95%)
May 13, 2004	22.27	22.35	22.19	22.29	2,995,360	-0.02(-0.08%)
May 12, 2004	22.30	22.53	22.10	22.30	16,153,904	+0.06(+0.29%)
May 11, 2004	22.36	22.69	21.94	22.24	7,620,265	-0.74(-3.21%)
May 10, 2004	23.10	23.22	22.83	22.97	3,183,737	-0.58(-2.48%)
May 07, 2004	24.44	24.44	23.53	23.56	4,405,641	-0.89(-3.64%)
May 06, 2004	24.16	24.50	24.08	24.45	1,327,801	+0.14(+0.58%)
May 05, 2004	24.28	24.42	24.22	24.31	1,521,609	+0.01(+0.02%)
May 04, 2004	24.25	24.44	24.13	24.30	1,309,643	+0.03(+0.12%)
May 03, 2004	24.22	24.29	23.98	24.27	1,566,412	-0.01(-0.05%)
Apr 30, 2004	24.34	24.44	24.10	24.28	1,980,841	-0.01(-0.05%)
Apr 29, 2004	24.58	24.72	24.17	24.29	1,584,741	-0.22(-0.89%)
Apr 28, 2004	24.70	24.75	24.51	24.51	1,208,157	-0.20(-0.81%)
Apr 27, 2004	24.81	24.83	24.60	24.71	1,376,678	+0.01(+0.02%)
Apr 26, 2004	24.84	24.94	24.62	24.71	2,255,600	-0.12(-0.50%)
Apr 23, 2004	24.91	24.91	24.58	24.83	2,109,989	-0.14(-0.54%)
Apr 22, 2004	24.60	25.17	24.42	24.97	3,237,026	+0.37(+1.51%)
Apr 21, 2004	24.60	24.71	24.39	24.60	1,471,884	+0.03(+0.12%)
Apr 20, 2004	24.72	24.93	24.57	24.57	1,147,910	-0.20(-0.81%)
Apr 19, 2004	24.84	24.87	24.70	24.77	888,425	-0.18(-0.71%)
Apr 16, 2004	24.86	24.97	24.79	24.94	1,623,095	+0.08(+0.33%)
Apr 15, 2004	24.82	24.93	24.74	24.86	2,030,057	+0.17(+0.69%)
Apr 14, 2004	24.78	24.91	24.54	24.69	2,520,855	-0.15(-0.59%)
Apr 13, 2004	25.16	25.16	24.54	24.84	2,971,771	-0.33(-1.31%)
Apr 12, 2004	25.47	25.62	25.11	25.17	2,426,327	-0.41(-1.59%)
Apr 08, 2004	25.53	25.63	25.37	25.57	1,192,883	+0.05(+0.21%)
Apr 07, 2004	25.82	25.91	25.51	25.52	2,178,043	-0.34(-1.32%)
Apr 06, 2004	25.94	26.04	25.83	25.86	918,464	-0.18(-0.68%)
Apr 05, 2004	25.85	26.04	25.75	26.04	1,023,853	+0.19(+0.73%)
Apr 02, 2004	26.02	26.02	25.77	25.85	1,689,621	-0.16(-0.61%)
Apr 01, 2004	26.04	26.07	25.97	26.01	1,517,875	+0.02(+0.09%)
Mar 31, 2004	26.04	26.09	25.92	25.99	1,265,688	-0.16(-0.61%)
Mar 30, 2004	25.92	26.14	25.78	26.14	1,083,251	+0.22(+0.86%)
Mar 29, 2004	25.99	25.99	25.76	25.92	1,141,970	+0.05(+0.18%)
Mar 26, 2004	25.91	26.10	25.83	25.87	763,350	-0.12(-0.45%)
Mar 25, 2004	25.96	26.02	25.87	25.99	785,921	+0.09(+0.36%)
Mar 24, 2004	25.95	26.10	25.83	25.90	908,451	-0.02(-0.07%)
Mar 23, 2004	25.74	26.00	25.70	25.91	1,353,597	+0.18(+0.69%)
Mar 22, 2004	25.99	26.07	25.69	25.74	1,409,940	-0.26(-1.00%)
Mar 19, 2004	26.13	26.30	26.00	26.00	908,790	-0.23(-0.88%)
Mar 18, 2004	26.34	26.37	26.02	26.23	1,357,161	-0.25(-0.96%)
Mar 17, 2004	26.17	26.48	26.15	26.48	1,234,122	+0.45(+1.74%)
Mar 16, 2004	26.02	26.14	25.93	26.03	1,374,811	+0.18(+0.71%)
Mar 15, 2004	25.84	25.91	25.69	25.84	995,342	+0.04(+0.14%)
Mar 12, 2004	25.66	25.81	25.59	25.81	1,109,726	+0.14(+0.53%)
Mar 11, 2004	26.06	26.29	25.67	25.67	1,733,575	-0.45(-1.71%)
Mar 10, 2004	26.31	26.46	26.06	26.12	1,792,973	-0.08(-0.29%)
Mar 09, 2004	26.30	26.30	26.06	26.20	1,705,913	-0.14(-0.51%)
Mar 08, 2004	26.46	26.52	26.31	26.33	1,060,680	-0.12(-0.47%)
Mar 05, 2004	26.38	26.51	26.30	26.46	1,713,550	+0.11(+0.40%)
Mar 04, 2004	26.26	26.43	26.20	26.35	1,175,742	+0.05(+0.18%)
Mar 03, 2004	26.30	26.39	26.06	26.30	1,451,689	+0.05(+0.20%)
Mar 02, 2004	26.25	26.49	26.07	26.25	1,677,402	+0.05(+0.18%)
Mar 01, 2004	26.03	26.30	25.94	26.20	1,266,027	+0.18(+0.68%)
Feb 27, 2004	25.30	26.06	25.30	26.03	2,557,681	+0.32(+1.24%)
Feb 26, 2004	25.66	25.76	25.53	25.71	1,131,957	+0.07(+0.28%)
Feb 25, 2004	25.72	25.80	25.63	25.64	1,215,284	-0.08(-0.32%)
Feb 24, 2004	25.66	25.72	25.40	25.72	1,427,420	+0.06(+0.23%)
Feb 23, 2004	25.67	25.79	25.51	25.66	939,338	-0.01(-0.05%)
Feb 20, 2004	26.01	26.01	25.60	25.67	1,222,412	-0.34(-1.29%)
Feb 19, 2004	25.93	26.04	25.89	26.01	2,325,520	+0.19(+0.73%)
Feb 18, 2004	25.67	25.82	25.60	25.82	1,815,375	+0.20(+0.78%)
Feb 17, 2004	25.56	25.63	25.44	25.62	1,005,864	+0.08(+0.32%)
Feb 13, 2004	25.65	25.71	25.44	25.54	1,276,210	-0.08(-0.32%)
Feb 12, 2004	25.60	25.69	25.51	25.62	1,312,867	-0.09(-0.34%)
Feb 11, 2004	25.46	25.71	25.28	25.71	2,163,617	+0.28(+1.09%)
Feb 10, 2004	25.32	25.46	25.28	25.43	2,058,398	+0.12(+0.47%)
Feb 09, 2004	25.04	25.79	25.01	25.31	2,002,394	-0.28(-1.08%)
Feb 06, 2004	25.72	25.80	25.57	25.59	1,871,718	-0.08(-0.32%)
Feb 05, 2004	26.07	26.10	25.66	25.67	2,214,191	-0.16(-0.64%)
Feb 04, 2004	26.19	26.19	25.78	25.84	2,767,951	-0.37(-1.39%)
Feb 03, 2004	25.97	26.22	25.90	26.20	1,716,944	+0.23(+0.88%)
Feb 02, 2004	25.83	26.00	25.79	25.97	2,212,154	+0.15(+0.57%)
Jan 30, 2004	25.81	25.84	25.63	25.83	1,736,630	+0.02(+0.09%)
Jan 29, 2004	25.57	25.90	25.34	25.80	2,669,010	+0.23(+0.90%)
Jan 28, 2004	25.01	25.64	24.95	25.57	4,352,183	+0.66(+2.65%)
Jan 27, 2004	25.13	25.13	24.87	24.91	2,433,624	-0.21(-0.84%)
Jan 26, 2004	25.48	25.48	25.03	25.13	1,720,847	-0.36(-1.41%)
Jan 23, 2004	25.51	25.53	25.19	25.48	2,421,405	-0.06(-0.25%)
Jan 22, 2004	25.57	25.99	25.43	25.55	1,423,857	-0.31(-1.21%)
Jan 21, 2004	25.44	25.86	25.27	25.86	1,346,300	+0.42(+1.67%)
Jan 20, 2004	25.22	25.44	25.16	25.44	690,884	+0.19(+0.77%)
Jan 16, 2004	25.25	25.36	25.19	25.24	863,478	-0.01(-0.02%)
Jan 15, 2004	25.43	25.44	25.17	25.25	1,007,561	-0.12(-0.49%)
Jan 14, 2004	25.36	25.45	25.31	25.37	766,914	+0.02(+0.09%)
Jan 13, 2004	25.21	25.43	25.21	25.35	1,460,853	+0.14(+0.54%)
Jan 12, 2004	25.21	25.29	25.05	25.21	1,540,956	-0.05(-0.21%)
Jan 09, 2004	25.24	25.33	25.10	25.27	1,370,907	+0.03(+0.12%)
Jan 08, 2004	25.28	25.43	25.12	25.24	1,560,981	-0.04(-0.16%)
Jan 07, 2004	25.15	25.27	25.10	25.28	1,807,229	+0.13(+0.52%)
Jan 06, 2004	25.07	25.17	24.93	25.15	1,507,693	-0.01(-0.05%)
Jan 05, 2004	25.33	25.38	24.92	25.16	2,890,141	-0.17(-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.