Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	21.70	21.85	21.41	21.75	1,433,110	+0.00(+0.00%)
Mar 30, 2005	20.86	21.75	20.75	21.75	2,283,965	+0.96(+4.62%)
Mar 29, 2005	21.47	21.52	20.68	20.79	1,440,612	-0.57(-2.67%)
Mar 28, 2005	21.83	22.02	21.33	21.36	1,106,534	-0.25(-1.16%)
Mar 24, 2005	22.10	22.11	21.59	21.61	952,224	-0.20(-0.92%)
Mar 23, 2005	21.42	22.00	21.25	21.81	1,817,562	+0.46(+2.15%)
Mar 22, 2005	21.83	21.88	21.15	21.35	1,297,580	-0.41(-1.88%)
Mar 21, 2005	21.30	21.78	21.25	21.76	1,407,685	+0.35(+1.63%)
Mar 18, 2005	22.18	22.20	21.28	21.41	1,847,464	-0.62(-2.81%)
Mar 17, 2005	22.05	22.21	21.66	22.03	2,288,831	-0.02(-0.09%)
Mar 16, 2005	22.30	22.65	21.89	22.05	1,891,053	-0.33(-1.47%)
Mar 15, 2005	22.49	23.33	22.20	22.38	1,161,530	-0.06(-0.27%)
Mar 14, 2005	22.45	22.54	22.19	22.44	1,228,483	+0.03(+0.13%)
Mar 11, 2005	22.69	22.84	22.25	22.41	1,339,184	-0.25(-1.10%)
Mar 10, 2005	22.67	22.85	22.23	22.66	1,569,874	+0.11(+0.49%)
Mar 09, 2005	22.91	23.10	22.50	22.55	1,430,256	-0.24(-1.05%)
Mar 08, 2005	22.75	23.15	22.65	22.79	1,661,270	+0.08(+0.35%)
Mar 07, 2005	22.72	23.06	22.64	22.71	1,600,238	-0.01(-0.04%)
Mar 04, 2005	22.80	22.96	22.60	22.72	1,059,771	+0.18(+0.80%)
Mar 03, 2005	23.54	23.65	22.51	22.54	2,735,405	-0.99(-4.21%)
Mar 02, 2005	23.60	24.00	23.23	23.53	1,316,354	-0.22(-0.93%)
Mar 01, 2005	23.65	24.15	23.52	23.75	1,799,942	+0.23(+0.98%)
Feb 28, 2005	23.55	23.85	23.34	23.52	1,928,850	-0.08(-0.34%)
Feb 25, 2005	23.72	23.95	23.25	23.60	2,121,679	-0.05(-0.21%)
Feb 24, 2005	22.39	23.70	22.16	23.65	2,961,323	+1.37(+6.15%)
Feb 23, 2005	22.85	23.03	22.02	22.28	2,242,866	-0.38(-1.68%)
Feb 22, 2005	23.25	23.88	22.64	22.66	3,525,158	-0.73(-3.12%)
Feb 18, 2005	23.55	23.94	23.15	23.39	1,370,683	-0.11(-0.47%)
Feb 17, 2005	24.21	24.45	23.50	23.50	2,060,835	-0.58(-2.41%)
Feb 16, 2005	24.42	24.68	23.88	24.08	1,986,489	-0.33(-1.35%)
Feb 15, 2005	23.76	24.61	23.64	24.41	2,367,646	+0.89(+3.78%)
Feb 14, 2005	24.14	24.17	23.42	23.52	1,877,925	-0.45(-1.88%)
Feb 11, 2005	23.20	24.37	22.46	23.97	3,655,182	+0.87(+3.77%)
Feb 10, 2005	24.10	24.27	23.00	23.10	3,134,298	-0.78(-3.27%)
Feb 09, 2005	24.70	24.80	23.80	23.88	1,904,945	-0.61(-2.49%)
Feb 08, 2005	23.62	24.64	23.60	24.49	2,623,247	+0.85(+3.60%)
Feb 07, 2005	24.06	24.17	23.59	23.64	1,612,784	-0.26(-1.09%)
Feb 04, 2005	23.66	23.95	23.49	23.90	2,395,988	+0.12(+0.50%)
Feb 03, 2005	23.90	23.99	23.45	23.78	1,813,385	-0.16(-0.67%)
Feb 02, 2005	24.15	24.37	23.82	23.94	2,595,238	-0.11(-0.46%)
Feb 01, 2005	23.95	24.16	23.54	24.05	2,312,179	+0.02(+0.08%)
Jan 31, 2005	24.12	24.36	23.85	24.03	2,323,907	+0.30(+1.26%)
Jan 28, 2005	24.48	24.50	23.52	23.73	2,188,844	-0.56(-2.31%)
Jan 27, 2005	24.36	24.93	24.06	24.29	3,598,297	+0.07(+0.28%)
Jan 26, 2005	23.96	24.72	23.82	24.22	4,535,311	+0.64(+2.72%)
Jan 25, 2005	23.00	24.03	22.75	23.58	5,380,770	+0.81(+3.56%)
Jan 24, 2005	23.69	23.78	22.60	22.77	4,412,060	-0.76(-3.23%)
Jan 21, 2005	24.17	24.25	23.47	23.53	4,806,854	-0.47(-1.96%)
Jan 20, 2005	24.45	24.93	23.67	24.00	6,358,732	-0.58(-2.36%)
Jan 19, 2005	25.60	25.75	24.48	24.58	5,260,850	-0.92(-3.61%)
Jan 18, 2005	26.35	26.35	25.01	25.50	8,889,599	-0.38(-1.47%)
Jan 14, 2005	27.08	27.67	25.45	25.88	37,109,692	-9.19(-26.20%)
Jan 13, 2005	34.71	35.57	34.27	35.07	7,841,000	+0.94(+2.75%)
Jan 12, 2005	33.20	34.31	32.85	34.13	3,654,778	+1.40(+4.28%)
Jan 11, 2005	33.37	33.91	32.35	32.73	2,958,484	-1.28(-3.76%)
Jan 10, 2005	33.93	34.59	33.19	34.01	2,254,157	+0.41(+1.22%)
Jan 07, 2005	33.54	34.59	33.08	33.60	2,682,265	+0.60(+1.82%)
Jan 06, 2005	34.25	34.68	32.85	33.00	3,757,063	-0.84(-2.48%)
Jan 05, 2005	35.08	35.59	33.61	33.84	4,993,533	-1.70(-4.78%)
Jan 04, 2005	38.97	39.00	34.69	35.54	4,768,314	-2.79(-7.28%)
Jan 03, 2005	40.80	40.96	38.11	38.33	2,396,116	-1.75(-4.37%)
Dec 31, 2004	39.92	40.26	39.66	40.08	1,004,500	+0.25(+0.63%)
Dec 30, 2004	39.25	39.92	39.15	39.83	1,330,100	+0.71(+1.81%)
Dec 29, 2004	38.85	39.80	38.80	39.12	1,349,900	+0.12(+0.31%)
Dec 28, 2004	37.93	39.00	37.55	39.00	2,510,600	+0.94(+2.47%)
Dec 27, 2004	39.10	39.29	38.00	38.06	1,075,300	-0.76(-1.96%)
Dec 23, 2004	39.16	39.25	38.60	38.82	821,800	-0.06(-0.15%)
Dec 22, 2004	38.80	39.45	38.30	38.88	2,329,600	+0.33(+0.86%)
Dec 21, 2004	37.85	38.86	37.50	38.55	1,983,700	+1.06(+2.83%)
Dec 20, 2004	39.00	39.12	37.35	37.49	3,271,300	-1.33(-3.43%)
Dec 17, 2004	39.90	40.11	38.41	38.82	2,193,900	-1.16(-2.90%)
Dec 16, 2004	40.64	41.18	39.90	39.98	1,268,200	-0.84(-2.06%)
Dec 15, 2004	41.01	41.44	40.49	40.82	1,580,300	-0.17(-0.41%)
Dec 14, 2004	40.50	41.14	40.26	40.99	1,525,000	+0.56(+1.39%)
Dec 13, 2004	40.81	40.85	39.71	40.43	1,668,100	+0.01(+0.02%)
Dec 10, 2004	40.63	41.56	40.17	40.42	1,929,500	-0.33(-0.81%)
Dec 09, 2004	38.98	41.15	38.75	40.75	4,875,800	+1.03(+2.59%)
Dec 08, 2004	40.10	40.55	39.06	39.72	2,017,000	-0.55(-1.37%)
Dec 07, 2004	42.20	42.44	40.02	40.27	2,975,800	-1.72(-4.10%)
Dec 06, 2004	39.42	42.27	39.05	41.99	5,243,900	+2.60(+6.60%)
Dec 03, 2004	38.20	39.51	37.81	39.39	4,409,500	+1.97(+5.26%)
Dec 02, 2004	38.11	38.80	37.26	37.42	2,640,800	-0.15(-0.40%)
Dec 01, 2004	35.93	37.84	35.91	37.57	2,297,500	+1.79(+5.00%)
Nov 30, 2004	36.51	36.75	35.70	35.78	2,246,200	-0.92(-2.51%)
Nov 29, 2004	37.92	38.15	36.55	36.70	1,533,400	-0.79(-2.11%)
Nov 26, 2004	37.64	38.07	37.43	37.49	461,300	+0.02(+0.05%)
Nov 24, 2004	37.35	37.99	37.20	37.47	1,271,200	+0.59(+1.60%)
Nov 23, 2004	37.37	37.64	36.38	36.88	1,642,600	-0.50(-1.34%)
Nov 22, 2004	37.63	37.81	36.07	37.38	3,011,000	-0.38(-1.01%)
Nov 19, 2004	38.80	39.35	37.67	37.76	1,664,000	-1.21(-3.10%)
Nov 18, 2004	39.24	39.72	38.01	38.97	3,070,900	-0.35(-0.89%)
Nov 17, 2004	37.35	39.96	37.21	39.32	5,309,300	+2.52(+6.85%)
Nov 16, 2004	37.06	37.25	36.37	36.80	1,750,700	-0.51(-1.37%)
Nov 15, 2004	36.92	37.50	36.69	37.31	1,602,300	+0.21(+0.57%)
Nov 12, 2004	36.76	37.28	36.36	37.10	1,876,100	+0.44(+1.20%)
Nov 11, 2004	36.24	36.78	36.05	36.66	1,587,100	+0.86(+2.40%)
Nov 10, 2004	36.64	36.90	35.50	35.80	3,643,900	-1.60(-4.28%)
Nov 09, 2004	36.58	37.88	36.30	37.40	2,772,100	+0.68(+1.85%)
Nov 08, 2004	35.35	36.85	35.33	36.72	3,173,900	+1.44(+4.08%)
Nov 05, 2004	35.58	36.45	34.75	35.28	2,334,700	+0.30(+0.86%)
Nov 04, 2004	33.77	35.38	33.55	34.98	2,860,200	+1.03(+3.03%)
Nov 03, 2004	37.40	37.65	33.75	33.95	5,619,200	-2.05(-5.69%)
Nov 02, 2004	35.64	37.00	35.43	36.00	6,143,400	+0.65(+1.84%)
Nov 01, 2004	34.26	35.67	33.88	35.35	3,382,300	+0.84(+2.43%)
Oct 29, 2004	34.41	34.80	34.24	34.51	1,459,600	+0.04(+0.12%)
Oct 28, 2004	33.38	34.89	33.20	34.47	3,192,000	+0.78(+2.32%)
Oct 27, 2004	32.36	33.73	32.18	33.69	2,407,700	+1.42(+4.40%)
Oct 26, 2004	32.92	33.02	32.01	32.27	1,822,900	-0.64(-1.94%)
Oct 25, 2004	32.74	33.60	32.49	32.91	2,118,000	+0.00(+0.00%)
Oct 22, 2004	33.71	33.96	32.55	32.91	3,231,400	-1.05(-3.09%)
Oct 21, 2004	31.81	34.31	31.65	33.96	5,710,100	+2.35(+7.43%)
Oct 20, 2004	30.03	31.62	29.11	31.61	4,259,200	+1.42(+4.70%)
Oct 19, 2004	30.23	30.96	29.90	30.19	3,420,200	+0.25(+0.84%)
Oct 18, 2004	29.09	29.94	28.26	29.94	3,205,300	+1.16(+4.03%)
Oct 15, 2004	27.99	29.16	26.72	28.78	6,950,400	+0.44(+1.55%)
Oct 14, 2004	28.75	28.84	27.87	28.34	4,533,100	-0.78(-2.68%)
Oct 13, 2004	30.03	30.31	28.91	29.12	3,590,400	-0.26(-0.88%)
Oct 12, 2004	30.26	30.30	28.25	29.38	3,173,000	-1.08(-3.55%)
Oct 11, 2004	29.33	30.75	29.28	30.46	2,220,800	+1.12(+3.82%)
Oct 08, 2004	30.55	30.57	29.01	29.34	3,023,100	-1.57(-5.08%)
Oct 07, 2004	31.46	31.58	30.71	30.91	2,428,400	-0.73(-2.31%)
Oct 06, 2004	31.67	31.72	30.63	31.64	3,685,000	-0.84(-2.59%)
Oct 05, 2004	32.74	32.90	32.12	32.48	3,908,000	-0.32(-0.98%)
Oct 04, 2004	31.73	33.15	31.57	32.80	3,655,300	+1.56(+4.99%)
Oct 01, 2004	30.90	31.60	30.56	31.24	2,808,700	+0.74(+2.43%)
Sep 30, 2004	29.87	30.85	29.65	30.50	2,872,100	+0.69(+2.31%)
Sep 29, 2004	29.10	30.20	29.02	29.81	2,242,800	+0.74(+2.55%)
Sep 28, 2004	28.21	29.20	28.20	29.07	2,181,700	+0.90(+3.19%)
Sep 27, 2004	28.49	29.00	28.01	28.17	2,467,300	-0.53(-1.85%)
Sep 24, 2004	28.96	29.98	28.54	28.70	2,384,700	-0.19(-0.66%)
Sep 23, 2004	29.40	29.40	28.65	28.89	2,491,000	-0.40(-1.37%)
Sep 22, 2004	29.80	29.80	29.12	29.29	2,317,900	-0.60(-2.01%)
Sep 21, 2004	30.00	30.23	29.37	29.89	2,662,900	+0.03(+0.10%)
Sep 20, 2004	28.16	30.48	27.95	29.86	6,033,600	+1.49(+5.25%)
Sep 17, 2004	28.19	28.78	27.90	28.37	2,148,600	+0.29(+1.03%)
Sep 16, 2004	27.84	28.69	27.66	28.08	1,593,500	+0.34(+1.23%)
Sep 15, 2004	28.18	28.19	27.27	27.74	2,505,700	-0.36(-1.27%)
Sep 14, 2004	27.61	28.55	27.17	28.10	2,963,900	+0.35(+1.25%)
Sep 13, 2004	27.91	28.73	27.56	27.75	3,575,800	-0.15(-0.54%)
Sep 10, 2004	26.00	28.05	25.85	27.90	5,553,500	+2.12(+8.22%)
Sep 09, 2004	24.99	26.08	24.74	25.78	2,795,100	+1.35(+5.53%)
Sep 08, 2004	24.12	24.95	24.06	24.43	1,328,800	+0.14(+0.58%)
Sep 07, 2004	24.35	24.64	24.00	24.29	1,691,900	+0.23(+0.96%)
Sep 03, 2004	24.82	25.07	24.06	24.06	2,066,100	-1.53(-5.98%)
Sep 02, 2004	25.20	25.70	24.90	25.59	1,348,300	+0.67(+2.69%)
Sep 01, 2004	25.04	25.62	24.68	24.92	2,114,300	-0.05(-0.20%)
Aug 31, 2004	24.80	25.13	24.00	24.97	1,575,500	-0.06(-0.24%)
Aug 30, 2004	25.60	25.60	24.82	25.03	964,200	-0.57(-2.23%)
Aug 27, 2004	25.16	25.83	25.07	25.60	1,319,300	+0.60(+2.40%)
Aug 26, 2004	25.37	25.57	24.90	25.00	1,540,800	-0.42(-1.65%)
Aug 25, 2004	24.31	25.60	24.06	25.42	2,810,400	+0.99(+4.05%)
Aug 24, 2004	25.17	25.42	24.32	24.43	2,103,300	-0.76(-3.02%)
Aug 23, 2004	25.58	25.68	25.09	25.19	2,520,300	-0.24(-0.94%)
Aug 20, 2004	24.88	25.56	24.70	25.43	2,454,000	+0.83(+3.38%)
Aug 19, 2004	24.06	25.24	24.06	24.60	3,460,500	+0.37(+1.52%)
Aug 18, 2004	22.26	24.50	22.24	24.23	3,936,400	+1.84(+8.22%)
Aug 17, 2004	21.90	22.78	21.90	22.39	2,052,100	+0.63(+2.90%)
Aug 16, 2004	21.45	21.95	21.45	21.76	1,200,900	+0.28(+1.30%)
Aug 13, 2004	22.00	22.55	21.33	21.48	1,498,900	-0.23(-1.06%)
Aug 12, 2004	21.80	21.95	21.51	21.71	1,358,600	-0.25(-1.14%)
Aug 11, 2004	22.42	22.63	21.28	21.96	2,416,600	-0.72(-3.17%)
Aug 10, 2004	22.04	22.73	22.00	22.68	1,474,100	+0.73(+3.33%)
Aug 09, 2004	21.36	21.95	21.26	21.95	1,618,000	+0.59(+2.76%)
Aug 06, 2004	21.92	22.00	21.07	21.36	1,675,100	-0.98(-4.39%)
Aug 05, 2004	22.87	23.20	22.34	22.34	1,156,800	-0.52(-2.27%)
Aug 04, 2004	22.15	23.21	21.55	22.86	2,115,600	+0.66(+2.97%)
Aug 03, 2004	22.86	23.25	22.12	22.20	1,960,100	-0.56(-2.46%)
Aug 02, 2004	22.25	22.95	22.04	22.76	1,930,000	+0.38(+1.70%)
Jul 30, 2004	21.55	22.53	21.54	22.38	2,778,600	+0.58(+2.66%)
Jul 29, 2004	21.89	22.25	21.60	21.80	3,430,600	-0.13(-0.59%)
Jul 28, 2004	21.90	23.00	21.77	21.93	9,718,200	+1.37(+6.66%)
Jul 27, 2004	18.36	20.98	17.96	20.56	4,400,100	+2.28(+12.47%)
Jul 26, 2004	18.97	19.05	17.88	18.28	2,042,300	-0.67(-3.54%)
Jul 23, 2004	19.90	19.90	18.56	18.95	1,850,100	-1.02(-5.11%)
Jul 22, 2004	19.75	20.08	19.08	19.97	1,737,000	+0.22(+1.11%)
Jul 21, 2004	20.76	20.83	19.74	19.75	1,477,800	-0.73(-3.56%)
Jul 20, 2004	20.27	20.51	19.86	20.48	1,307,000	+0.56(+2.81%)
Jul 19, 2004	20.49	20.49	19.78	19.92	1,222,800	-0.11(-0.55%)
Jul 16, 2004	20.47	20.52	19.85	20.03	1,395,300	-0.16(-0.79%)
Jul 15, 2004	20.07	20.43	19.75	20.19	1,386,400	+0.28(+1.41%)
Jul 14, 2004	19.94	20.61	19.69	19.91	1,783,300	-0.35(-1.73%)
Jul 13, 2004	20.95	20.95	20.08	20.26	1,304,500	-0.35(-1.70%)
Jul 12, 2004	21.18	21.18	20.51	20.61	984,300	-0.68(-3.19%)
Jul 09, 2004	20.60	21.49	20.57	21.29	1,209,600	+0.83(+4.06%)
Jul 08, 2004	20.62	21.09	20.38	20.46	861,500	-0.30(-1.45%)
Jul 07, 2004	20.79	21.18	20.41	20.76	1,092,300	+0.01(+0.05%)
Jul 06, 2004	21.72	21.77	20.02	20.75	1,451,600	-1.02(-4.69%)
Jul 02, 2004	22.06	22.06	21.56	21.77	1,027,800	-0.11(-0.50%)
Jul 01, 2004	23.23	23.23	21.54	21.88	1,765,900	-1.27(-5.49%)
Jun 30, 2004	22.37	23.30	22.00	23.15	2,375,700	+0.74(+3.30%)
Jun 29, 2004	21.79	22.41	21.70	22.41	1,060,800	+0.69(+3.18%)
Jun 28, 2004	22.16	22.35	21.63	21.72	826,300	-0.30(-1.36%)
Jun 25, 2004	22.12	22.30	21.76	22.02	1,149,700	-0.14(-0.63%)
Jun 24, 2004	21.85	22.58	21.70	22.16	2,772,300	+0.39(+1.79%)
Jun 23, 2004	20.35	21.82	20.30	21.77	2,006,100	+1.28(+6.25%)
Jun 22, 2004	19.85	20.68	19.73	20.49	1,367,200	+0.64(+3.22%)
Jun 21, 2004	19.72	20.50	19.62	19.85	830,300	+0.07(+0.35%)
Jun 18, 2004	19.72	20.08	19.62	19.78	1,552,900	-0.10(-0.50%)
Jun 17, 2004	20.12	20.32	19.60	19.88	1,085,600	-0.25(-1.24%)
Jun 16, 2004	20.35	20.65	19.95	20.13	1,043,000	-0.31(-1.52%)
Jun 15, 2004	20.23	20.65	20.09	20.44	1,258,800	+0.54(+2.71%)
Jun 14, 2004	20.09	20.30	19.77	19.90	1,777,700	-0.51(-2.50%)
Jun 10, 2004	21.35	21.40	19.92	20.41	4,303,600	+0.38(+1.90%)
Jun 09, 2004	20.77	21.07	19.68	20.03	4,377,000	-1.66(-7.65%)
Jun 08, 2004	23.07	23.07	21.27	21.69	3,427,100	-1.40(-6.06%)
Jun 07, 2004	22.59	23.12	22.46	23.09	796,800	+0.77(+3.45%)
Jun 04, 2004	22.21	22.59	22.10	22.32	938,800	+0.70(+3.24%)
Jun 03, 2004	22.20	22.41	21.62	21.62	721,600	-0.66(-2.96%)
Jun 02, 2004	23.32	23.39	22.28	22.28	1,180,900	-0.89(-3.84%)
Jun 01, 2004	22.77	23.19	22.77	23.17	623,800	+0.16(+0.70%)
May 28, 2004	23.00	23.22	22.73	23.01	740,500	-0.04(-0.17%)
May 27, 2004	23.19	23.41	22.84	23.05	903,500	-0.12(-0.52%)
May 26, 2004	23.19	23.23	22.64	23.17	963,300	-0.06(-0.26%)
May 25, 2004	22.54	23.23	22.25	23.23	1,229,500	+0.58(+2.56%)
May 24, 2004	22.70	22.97	22.41	22.65	987,300	+0.27(+1.21%)
May 21, 2004	22.39	22.62	22.12	22.38	749,700	+0.23(+1.04%)
May 20, 2004	21.94	22.36	21.61	22.15	1,204,600	+0.30(+1.37%)
May 19, 2004	21.28	22.35	21.28	21.85	1,963,400	+0.82(+3.90%)
May 18, 2004	21.58	21.70	20.79	21.03	1,879,500	+0.69(+3.39%)
May 17, 2004	19.82	20.65	19.82	20.34	933,300	+0.10(+0.49%)
May 14, 2004	20.84	21.06	20.18	20.24	926,900	-0.64(-3.07%)
May 13, 2004	20.53	21.08	20.45	20.88	1,084,100	+0.15(+0.72%)
May 12, 2004	20.91	20.92	20.21	20.73	922,200	-0.17(-0.81%)
May 11, 2004	20.70	21.00	20.51	20.90	750,500	+0.50(+2.45%)
May 10, 2004	20.40	20.73	20.03	20.40	1,461,600	-0.07(-0.34%)
May 07, 2004	19.81	21.25	19.81	20.47	1,830,900	+0.59(+2.97%)
May 06, 2004	19.79	19.99	19.60	19.88	1,167,200	-0.18(-0.90%)
May 05, 2004	19.98	20.67	19.92	20.06	2,031,100	+0.57(+2.92%)
May 04, 2004	18.57	19.66	18.40	19.49	1,651,500	+1.21(+6.62%)
May 03, 2004	18.50	18.97	18.06	18.28	1,100,200	-0.24(-1.30%)
Apr 30, 2004	19.15	19.35	18.40	18.52	1,286,200	-0.46(-2.42%)
Apr 29, 2004	19.75	19.98	18.35	18.98	2,534,800	-0.83(-4.19%)
Apr 28, 2004	20.07	20.20	19.76	19.81	1,742,000	-0.29(-1.44%)
Apr 27, 2004	20.31	20.40	20.03	20.10	1,157,400	+0.02(+0.10%)
Apr 26, 2004	20.36	20.74	19.99	20.08	1,602,000	-0.40(-1.95%)
Apr 23, 2004	20.45	20.59	20.09	20.48	1,549,500	+0.21(+1.04%)
Apr 22, 2004	20.67	21.00	20.04	20.27	2,571,500	-0.68(-3.25%)
Apr 21, 2004	20.88	21.20	20.53	20.95	1,553,200	+0.22(+1.06%)
Apr 20, 2004	21.14	21.46	20.59	20.73	2,218,400	-0.16(-0.77%)
Apr 19, 2004	20.84	20.98	20.44	20.89	2,517,500	+0.07(+0.34%)
Apr 16, 2004	22.27	22.27	20.67	20.82	3,664,200	-0.78(-3.61%)
Apr 15, 2004	21.92	22.25	20.95	21.60	3,840,000	-0.16(-0.74%)
Apr 14, 2004	21.41	21.85	21.09	21.76	1,903,500	+0.11(+0.51%)
Apr 13, 2004	22.43	22.46	21.59	21.65	1,681,200	-0.55(-2.48%)
Apr 12, 2004	22.29	22.48	22.12	22.20	1,280,600	+0.03(+0.14%)
Apr 08, 2004	22.46	22.55	21.93	22.17	859,700	+0.13(+0.59%)
Apr 07, 2004	22.27	22.40	21.70	22.04	1,064,300	-0.12(-0.54%)
Apr 06, 2004	22.11	22.31	22.06	22.16	1,077,100	-0.34(-1.51%)
Apr 05, 2004	22.16	22.55	22.12	22.50	1,968,800	+0.31(+1.40%)
Apr 02, 2004	23.23	23.45	21.99	22.19	2,416,300	-0.45(-1.99%)

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.