Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	53.96	53.97	52.73	53.48	278,461	-0.49(-0.90%)
Feb 25, 2005	52.53	53.96	52.39	53.96	401,056	+1.43(+2.72%)
Feb 24, 2005	53.11	53.30	52.39	52.53	487,494	-0.37(-0.71%)
Feb 23, 2005	54.78	54.97	52.82	52.91	478,080	-1.13(-2.09%)
Feb 22, 2005	55.41	55.43	53.84	54.04	378,484	-1.80(-3.23%)
Feb 18, 2005	56.74	56.74	55.68	55.84	570,294	-2.11(-3.65%)
Feb 17, 2005	57.16	57.96	56.98	57.96	344,786	+0.89(+1.56%)
Feb 16, 2005	56.39	57.13	56.03	57.07	326,600	+0.47(+0.83%)
Feb 15, 2005	55.90	56.65	55.90	56.60	339,117	+0.70(+1.25%)
Feb 14, 2005	55.85	56.32	55.85	55.90	339,117	-0.19(-0.33%)
Feb 11, 2005	55.39	56.32	55.15	56.09	499,154	+0.00(+0.00%)
Feb 10, 2005	54.87	56.38	54.69	56.09	433,791	-0.05(-0.08%)
Feb 09, 2005	55.20	56.40	55.20	56.13	177,367	+0.75(+1.35%)
Feb 08, 2005	55.43	55.62	55.08	55.39	289,693	+0.28(+0.51%)
Feb 07, 2005	55.90	56.16	55.11	55.11	297,503	-0.62(-1.11%)
Feb 04, 2005	55.29	56.27	55.20	55.72	281,135	+0.77(+1.39%)
Feb 03, 2005	54.36	55.47	54.32	54.96	353,024	+1.04(+1.92%)
Feb 02, 2005	53.33	54.03	53.33	53.92	398,596	+0.40(+0.75%)
Feb 01, 2005	53.28	53.61	53.18	53.52	317,721	+0.04(+0.07%)
Jan 31, 2005	53.33	53.67	52.41	53.48	425,768	+0.38(+0.72%)
Jan 28, 2005	52.53	53.18	52.49	53.10	270,330	+0.94(+1.81%)
Jan 27, 2005	53.29	53.38	51.98	52.15	440,852	-1.14(-2.14%)
Jan 26, 2005	53.45	53.70	52.67	53.29	440,852	-0.16(-0.30%)
Jan 25, 2005	55.15	55.30	53.39	53.45	350,777	-1.28(-2.34%)
Jan 24, 2005	55.71	55.91	54.70	54.73	291,512	-0.89(-1.60%)
Jan 21, 2005	55.29	55.92	55.21	55.62	247,758	+0.23(+0.42%)
Jan 20, 2005	55.62	56.17	55.34	55.39	403,624	-0.60(-1.07%)
Jan 19, 2005	55.53	56.88	55.11	55.98	301,568	+0.50(+0.91%)
Jan 18, 2005	54.22	55.50	53.84	55.48	189,884	+0.95(+1.75%)
Jan 14, 2005	53.94	54.66	53.80	54.53	182,716	+0.52(+0.97%)
Jan 13, 2005	53.10	55.07	53.00	54.00	487,601	+0.72(+1.35%)
Jan 12, 2005	53.28	53.47	51.88	53.28	379,019	-0.09(-0.18%)
Jan 11, 2005	54.12	54.36	53.38	53.38	389,396	-1.00(-1.84%)
Jan 10, 2005	54.64	54.82	53.66	54.38	400,521	+0.16(+0.29%)
Jan 07, 2005	54.87	55.09	54.22	54.22	296,647	-0.04(-0.07%)
Jan 06, 2005	54.54	54.99	54.03	54.25	643,359	-0.15(-0.27%)
Jan 05, 2005	57.15	57.15	54.38	54.40	805,964	-2.76(-4.82%)
Jan 04, 2005	57.98	58.60	57.15	57.16	341,577	-0.93(-1.61%)
Jan 03, 2005	59.27	59.32	57.50	58.10	299,107	-0.61(-1.04%)
Dec 31, 2004	58.64	59.12	58.56	58.70	367,786	+0.07(+0.11%)
Dec 30, 2004	58.42	58.67	58.24	58.64	261,558	+0.07(+0.11%)
Dec 29, 2004	57.86	58.63	57.83	58.57	149,339	+0.61(+1.05%)
Dec 28, 2004	57.91	58.14	57.77	57.97	276,107	-0.04(-0.06%)
Dec 27, 2004	57.75	58.31	57.75	58.00	316,972	+0.49(+0.85%)
Dec 23, 2004	57.02	57.96	56.83	57.52	1,447,719	-2.40(-4.01%)
Dec 22, 2004	59.92	60.08	59.80	59.92	286,377	+0.23(+0.39%)
Dec 21, 2004	59.78	59.94	59.36	59.69	287,554	-0.09(-0.16%)
Dec 20, 2004	60.44	60.44	59.53	59.78	197,907	-0.66(-1.10%)
Dec 17, 2004	58.86	60.44	58.30	60.44	329,703	+1.65(+2.80%)
Dec 16, 2004	59.83	60.01	58.80	58.80	244,121	-0.47(-0.79%)
Dec 15, 2004	59.34	59.93	58.71	59.27	244,977	-0.07(-0.13%)
Dec 14, 2004	58.33	59.41	58.26	59.34	320,931	+0.78(+1.32%)
Dec 13, 2004	57.86	58.66	57.67	58.56	321,572	+0.47(+0.80%)
Dec 10, 2004	57.82	58.42	57.69	58.10	368,000	+0.42(+0.73%)
Dec 09, 2004	57.58	57.85	57.18	57.68	169,130	+0.12(+0.21%)
Dec 08, 2004	57.57	58.42	57.37	57.55	492,201	-0.03(-0.05%)
Dec 07, 2004	58.42	58.56	57.47	57.58	223,047	-0.84(-1.44%)
Dec 06, 2004	57.91	58.42	57.69	58.42	278,461	+0.51(+0.89%)
Dec 03, 2004	57.54	58.19	57.51	57.91	182,181	+0.74(+1.29%)
Dec 02, 2004	58.14	58.55	56.93	57.17	404,907	-0.85(-1.47%)
Dec 01, 2004	56.97	58.31	56.93	58.02	260,275	+1.24(+2.19%)
Nov 30, 2004	56.51	56.78	56.14	56.78	433,684	+0.32(+0.56%)
Nov 29, 2004	56.79	56.88	56.10	56.46	224,544	-0.32(-0.56%)
Nov 26, 2004	56.83	57.13	56.72	56.78	57,981	-0.18(-0.31%)
Nov 24, 2004	55.85	57.23	55.85	56.96	157,042	+1.24(+2.23%)
Nov 23, 2004	55.53	55.92	55.39	55.71	284,772	+0.19(+0.34%)
Nov 22, 2004	55.15	56.32	55.15	55.53	212,991	+0.00(+0.00%)
Nov 19, 2004	56.11	56.15	55.04	55.53	211,814	-0.58(-1.03%)
Nov 18, 2004	56.07	56.55	54.97	56.11	249,791	+0.22(+0.40%)
Nov 17, 2004	56.97	57.71	55.62	55.88	334,945	-1.28(-2.24%)
Nov 16, 2004	57.89	58.23	57.16	57.16	375,061	-0.74(-1.28%)
Nov 15, 2004	56.54	58.05	56.54	57.90	409,080	+1.27(+2.24%)
Nov 12, 2004	55.39	56.64	55.20	56.63	390,359	+1.61(+2.92%)
Nov 11, 2004	54.68	55.06	54.57	55.02	145,060	+0.43(+0.79%)
Nov 10, 2004	54.45	55.42	53.95	54.59	192,772	-0.50(-0.90%)
Nov 09, 2004	54.24	55.19	54.07	55.09	359,870	+0.86(+1.59%)
Nov 08, 2004	53.97	54.99	53.38	54.23	417,210	+0.24(+0.45%)
Nov 05, 2004	57.40	57.44	53.79	53.98	927,704	-3.41(-5.94%)
Nov 04, 2004	55.99	57.55	55.90	57.40	143,135	+1.21(+2.15%)
Nov 03, 2004	57.12	57.12	56.00	56.19	125,163	+0.20(+0.35%)
Nov 02, 2004	56.19	56.51	55.70	55.99	267,549	-0.19(-0.33%)
Nov 01, 2004	55.99	56.50	55.91	56.18	134,577	+0.33(+0.59%)
Oct 29, 2004	55.53	56.01	55.53	55.85	324,354	+0.31(+0.56%)
Oct 28, 2004	55.12	55.55	54.78	55.54	173,730	+0.42(+0.76%)
Oct 27, 2004	54.66	55.19	54.48	55.12	242,516	+0.37(+0.68%)
Oct 26, 2004	53.98	54.75	53.84	54.75	131,581	+1.23(+2.31%)
Oct 25, 2004	53.82	53.89	53.45	53.52	150,409	-0.30(-0.56%)
Oct 22, 2004	54.22	54.50	53.73	53.82	257,065	-0.40(-0.74%)
Oct 21, 2004	53.42	54.40	53.38	54.22	206,144	+0.79(+1.49%)
Oct 20, 2004	53.20	53.52	52.58	53.42	249,684	+0.23(+0.44%)
Oct 19, 2004	53.34	54.03	53.19	53.19	119,493	-0.14(-0.26%)
Oct 18, 2004	53.05	53.74	53.01	53.33	137,679	+0.28(+0.53%)
Oct 15, 2004	52.49	53.05	52.44	53.05	207,214	+0.56(+1.07%)
Oct 14, 2004	51.88	52.49	51.78	52.49	173,516	+0.51(+0.99%)
Oct 13, 2004	52.35	52.44	51.88	51.97	151,907	+0.00(+0.00%)
Oct 12, 2004	51.23	51.97	50.76	51.97	149,339	+0.75(+1.46%)
Oct 11, 2004	51.31	51.64	50.79	51.23	222,405	-0.08(-0.16%)
Oct 08, 2004	50.94	51.53	50.94	51.31	171,912	+0.51(+1.01%)
Oct 07, 2004	51.09	51.12	50.59	50.80	198,549	-0.43(-0.84%)
Oct 06, 2004	51.18	51.41	50.90	51.23	149,125	+0.12(+0.24%)
Oct 05, 2004	50.62	51.19	50.17	51.10	208,605	+0.49(+0.96%)
Oct 04, 2004	50.58	51.18	50.57	50.62	417,745	+0.05(+0.09%)
Oct 01, 2004	49.81	50.84	49.59	50.57	292,154	+0.76(+1.52%)
Sep 30, 2004	49.36	50.29	49.36	49.81	268,940	+0.30(+0.60%)
Sep 29, 2004	49.15	49.68	49.05	49.52	362,010	+0.36(+0.74%)
Sep 28, 2004	49.08	49.32	49.02	49.15	293,010	-0.02(-0.04%)
Sep 27, 2004	48.84	49.17	48.80	49.17	210,744	+0.35(+0.71%)
Sep 24, 2004	48.98	49.17	48.82	48.82	264,875	-0.08(-0.17%)
Sep 23, 2004	49.17	49.35	48.80	48.91	242,944	-0.40(-0.82%)
Sep 22, 2004	49.53	49.73	49.23	49.31	427,801	-0.22(-0.45%)
Sep 21, 2004	50.01	50.41	49.26	49.53	391,963	-0.48(-0.95%)
Sep 20, 2004	50.53	50.53	49.94	50.01	181,860	-0.52(-1.04%)
Sep 17, 2004	50.85	50.86	50.09	50.53	298,465	-0.36(-0.72%)
Sep 16, 2004	49.32	50.90	49.32	50.90	421,061	+1.63(+3.30%)
Sep 15, 2004	49.04	49.40	48.61	49.27	527,610	+0.23(+0.48%)
Sep 14, 2004	49.92	49.92	48.98	49.04	411,219	-0.79(-1.58%)
Sep 13, 2004	50.39	50.39	49.68	49.82	325,638	-0.56(-1.11%)
Sep 10, 2004	49.54	50.46	49.42	50.38	393,461	+0.28(+0.56%)
Sep 09, 2004	51.65	51.65	50.09	50.10	689,145	-2.05(-3.93%)
Sep 08, 2004	51.97	52.61	51.92	52.15	290,549	+0.20(+0.38%)
Sep 07, 2004	50.90	51.96	50.55	51.96	275,465	+1.25(+2.47%)
Sep 03, 2004	50.43	50.85	50.37	50.70	297,823	+0.22(+0.44%)
Sep 02, 2004	50.67	50.67	50.38	50.48	698,345	+0.05(+0.09%)
Sep 01, 2004	50.95	51.09	50.20	50.43	500,117	-0.51(-1.01%)
Aug 31, 2004	50.48	51.04	50.38	50.95	264,340	+0.42(+0.83%)
Aug 30, 2004	50.58	51.63	50.15	50.52	390,893	-0.06(-0.11%)
Aug 27, 2004	49.12	51.65	49.10	50.58	1,086,244	+1.71(+3.50%)
Aug 26, 2004	48.89	49.09	48.72	48.87	491,880	+0.04(+0.08%)
Aug 25, 2004	49.23	49.50	48.72	48.83	1,247,993	-0.39(-0.80%)
Aug 24, 2004	47.77	49.54	47.74	49.23	506,215	+1.55(+3.25%)
Aug 23, 2004	47.66	48.00	47.44	47.67	417,531	+0.02(+0.04%)
Aug 20, 2004	45.48	48.23	45.48	47.66	1,619,096	+2.71(+6.03%)
Aug 19, 2004	45.42	45.48	44.94	44.94	340,293	-0.48(-1.05%)
Aug 18, 2004	44.87	45.43	44.71	45.42	222,940	+0.04(+0.08%)
Aug 17, 2004	45.34	45.57	45.23	45.38	187,958	+0.28(+0.62%)
Aug 16, 2004	44.93	45.19	44.93	45.10	325,638	+0.22(+0.50%)
Aug 13, 2004	44.87	44.96	44.79	44.88	108,046	+0.11(+0.25%)
Aug 12, 2004	45.01	45.01	44.76	44.77	283,810	-0.34(-0.75%)
Aug 11, 2004	45.21	45.25	44.89	45.10	184,321	-0.09(-0.21%)
Aug 10, 2004	45.20	45.71	45.14	45.20	197,372	-0.05(-0.10%)
Aug 09, 2004	45.43	45.76	44.93	45.24	249,684	-0.14(-0.31%)
Aug 06, 2004	45.57	46.34	45.24	45.38	201,330	-0.19(-0.41%)
Aug 05, 2004	46.32	46.74	45.49	45.57	145,060	-0.75(-1.61%)
Aug 04, 2004	46.04	46.35	45.80	46.32	166,349	+0.14(+0.30%)
Aug 03, 2004	45.35	46.22	45.32	46.18	205,074	+0.84(+1.86%)
Aug 02, 2004	44.68	45.45	44.40	45.34	293,758	+0.56(+1.25%)
Jul 30, 2004	43.77	44.78	43.77	44.78	169,451	+0.92(+2.09%)
Jul 29, 2004	43.98	44.37	43.86	43.86	125,056	-0.06(-0.13%)
Jul 28, 2004	43.56	44.07	43.44	43.92	194,591	+0.26(+0.60%)
Jul 27, 2004	43.61	44.22	43.61	43.65	189,456	-0.14(-0.32%)
Jul 26, 2004	43.42	43.93	43.37	43.79	183,572	+0.23(+0.54%)
Jul 23, 2004	44.21	44.35	43.56	43.56	182,074	-0.64(-1.44%)
Jul 22, 2004	45.62	45.62	44.20	44.20	169,772	-1.51(-3.31%)
Jul 21, 2004	46.51	46.51	45.46	45.71	158,325	-0.56(-1.21%)
Jul 20, 2004	46.74	46.93	46.18	46.27	133,614	-0.36(-0.76%)
Jul 19, 2004	45.80	46.64	45.66	46.63	161,963	+1.02(+2.23%)
Jul 16, 2004	45.99	46.24	45.61	45.61	88,469	-0.21(-0.47%)
Jul 15, 2004	45.80	46.04	45.73	45.82	178,116	+0.15(+0.33%)
Jul 14, 2004	45.15	45.68	45.08	45.67	213,847	+0.59(+1.31%)
Jul 13, 2004	45.94	45.99	45.06	45.08	186,781	-0.86(-1.87%)
Jul 12, 2004	45.69	45.96	45.37	45.94	208,605	+0.44(+0.97%)
Jul 09, 2004	45.48	45.66	45.01	45.51	135,432	+0.26(+0.58%)
Jul 08, 2004	46.46	46.46	45.23	45.24	205,716	-1.12(-2.42%)
Jul 07, 2004	45.80	46.41	45.67	46.37	241,447	+0.63(+1.37%)
Jul 06, 2004	46.05	46.08	44.82	45.74	174,479	-0.30(-0.65%)
Jul 02, 2004	44.92	46.14	44.82	46.04	238,879	+1.36(+3.03%)
Jul 01, 2004	44.75	45.05	44.10	44.68	311,944	-0.07(-0.15%)
Jun 30, 2004	43.92	44.75	43.65	44.75	497,550	+0.90(+2.05%)
Jun 29, 2004	45.15	45.15	43.85	43.85	353,345	-1.38(-3.06%)
Jun 28, 2004	44.78	45.63	44.64	45.23	184,535	+0.65(+1.45%)
Jun 25, 2004	44.73	45.06	44.39	44.59	234,600	-0.05(-0.10%)
Jun 24, 2004	44.96	45.01	44.48	44.64	279,423	-0.28(-0.62%)
Jun 23, 2004	44.88	45.17	44.79	44.92	166,242	+0.04(+0.08%)
Jun 22, 2004	44.94	44.94	44.75	44.88	321,572	-0.07(-0.15%)
Jun 21, 2004	44.54	44.94	44.40	44.94	175,656	+0.73(+1.65%)
Jun 18, 2004	43.72	44.36	43.64	44.22	274,930	+0.50(+1.15%)
Jun 17, 2004	43.29	43.90	43.05	43.71	183,358	+0.43(+0.99%)
Jun 16, 2004	42.86	43.40	42.51	43.28	128,479	+0.43(+1.00%)
Jun 15, 2004	41.90	42.86	41.90	42.85	229,679	+1.07(+2.55%)
Jun 14, 2004	42.41	42.41	41.61	41.78	236,419	-0.62(-1.45%)
Jun 10, 2004	42.44	42.84	41.84	42.40	234,172	-0.03(-0.07%)
Jun 09, 2004	42.58	43.15	42.33	42.43	131,260	-0.38(-0.90%)
Jun 08, 2004	42.77	42.91	42.42	42.81	125,804	+0.11(+0.26%)
Jun 07, 2004	42.39	42.79	42.16	42.70	102,590	+0.36(+0.84%)
Jun 04, 2004	42.36	42.86	42.07	42.35	126,446	+0.21(+0.51%)
Jun 03, 2004	42.78	42.78	41.98	42.13	178,330	-0.55(-1.29%)
Jun 02, 2004	41.74	42.68	41.74	42.68	189,777	+0.90(+2.15%)
Jun 01, 2004	42.34	42.38	41.54	41.78	259,526	-0.51(-1.22%)
May 28, 2004	42.02	42.67	42.02	42.30	278,354	+0.28(+0.67%)
May 27, 2004	41.74	42.02	41.43	42.02	281,884	+0.69(+1.67%)
May 26, 2004	40.62	41.49	40.20	41.33	274,396	+0.85(+2.10%)
May 25, 2004	39.49	40.70	39.49	40.48	445,024	+1.11(+2.83%)
May 24, 2004	39.82	40.43	39.36	39.36	252,358	-0.27(-0.68%)
May 21, 2004	39.49	39.73	39.45	39.63	329,061	+0.29(+0.74%)
May 20, 2004	38.79	39.48	38.70	39.34	240,698	+1.01(+2.63%)
May 19, 2004	39.01	39.88	38.33	38.34	397,633	-1.14(-2.89%)
May 18, 2004	38.34	39.48	38.18	39.48	359,549	+0.93(+2.43%)
May 17, 2004	38.61	39.35	38.00	38.54	262,200	-0.07(-0.17%)
May 14, 2004	38.14	38.98	37.95	38.61	185,177	+0.56(+1.47%)
May 13, 2004	37.86	38.23	37.58	38.05	173,302	+0.19(+0.49%)
May 12, 2004	37.39	37.86	36.99	37.86	277,712	+0.57(+1.53%)
May 11, 2004	37.06	38.41	37.06	37.29	354,307	+0.13(+0.35%)
May 10, 2004	37.73	37.90	36.36	37.16	422,452	-0.89(-2.33%)
May 07, 2004	39.19	39.19	38.05	38.05	408,224	-1.37(-3.49%)
May 06, 2004	39.12	39.54	38.79	39.42	282,526	+0.36(+0.93%)
May 05, 2004	39.17	39.32	39.02	39.06	203,363	-0.11(-0.29%)
May 04, 2004	39.07	39.85	38.80	39.17	455,401	+0.19(+0.48%)
May 03, 2004	38.79	39.12	38.70	38.98	358,052	-0.16(-0.41%)
Apr 30, 2004	39.26	39.68	38.93	39.14	177,046	-0.29(-0.73%)
Apr 29, 2004	40.15	40.35	38.91	39.43	184,963	-0.83(-2.07%)
Apr 28, 2004	40.94	40.94	40.16	40.26	101,414	-0.52(-1.28%)
Apr 27, 2004	40.62	41.05	40.38	40.78	260,916	+0.13(+0.32%)
Apr 26, 2004	40.25	40.99	40.11	40.65	203,256	+0.40(+1.00%)
Apr 23, 2004	40.84	40.88	39.74	40.25	161,856	-0.45(-1.10%)
Apr 22, 2004	39.89	41.33	39.87	40.70	263,484	+0.79(+1.99%)
Apr 21, 2004	40.10	40.43	39.68	39.91	322,000	-0.20(-0.49%)
Apr 20, 2004	42.11	42.13	40.09	40.10	447,591	-2.00(-4.75%)
Apr 19, 2004	41.76	42.30	40.85	42.10	308,842	+0.53(+1.28%)
Apr 16, 2004	41.04	42.11	40.95	41.57	279,209	+0.55(+1.34%)
Apr 15, 2004	40.06	41.11	40.06	41.02	382,549	+1.01(+2.52%)
Apr 14, 2004	40.01	41.07	39.55	40.01	595,434	-0.47(-1.15%)
Apr 13, 2004	40.20	41.33	38.72	40.48	810,778	+0.28(+0.70%)
Apr 12, 2004	43.15	43.15	39.28	40.20	681,871	-3.19(-7.35%)
Apr 08, 2004	44.07	44.12	43.37	43.38	592,973	-0.27(-0.62%)
Apr 07, 2004	44.26	45.21	43.25	43.65	1,094,267	-0.84(-1.89%)
Apr 06, 2004	46.65	46.73	44.37	44.50	810,243	-2.90(-6.11%)
Apr 05, 2004	50.01	50.01	47.03	47.39	466,526	-2.56(-5.13%)
Apr 02, 2004	50.76	50.78	49.95	49.95	244,656	-0.80(-1.58%)
Apr 01, 2004	50.24	50.81	50.15	50.76	161,535	+0.37(+0.74%)
Mar 31, 2004	49.73	50.38	49.64	50.38	343,931	+0.70(+1.41%)
Mar 30, 2004	49.12	49.68	48.96	49.68	178,437	+0.56(+1.14%)
Mar 29, 2004	48.66	49.12	48.52	49.12	136,288	+0.65(+1.35%)
Mar 26, 2004	48.75	48.78	48.37	48.47	242,623	-0.14(-0.29%)
Mar 25, 2004	48.56	48.87	48.52	48.61	254,177	+0.19(+0.39%)
Mar 24, 2004	48.80	49.02	48.42	48.42	192,344	-0.37(-0.77%)
Mar 23, 2004	49.17	49.36	48.72	48.80	261,023	+0.19(+0.38%)
Mar 22, 2004	48.82	48.83	48.60	48.61	236,205	-0.31(-0.63%)
Mar 19, 2004	49.36	49.36	48.88	48.92	191,702	-0.44(-0.89%)
Mar 18, 2004	48.55	49.36	48.55	49.36	159,930	+0.80(+1.66%)
Mar 17, 2004	48.52	48.60	48.26	48.55	321,786	+0.27(+0.56%)
Mar 16, 2004	48.61	48.72	48.09	48.28	166,242	-0.21(-0.42%)
Mar 15, 2004	48.61	48.61	48.31	48.49	153,832	-0.12(-0.25%)
Mar 12, 2004	48.28	48.83	48.23	48.61	275,251	+0.47(+0.97%)
Mar 11, 2004	48.62	48.66	48.14	48.14	290,442	-0.47(-0.96%)
Mar 10, 2004	48.89	49.14	48.61	48.61	162,070	-0.28(-0.57%)
Mar 09, 2004	48.70	48.94	48.56	48.89	155,972	+0.25(+0.52%)
Mar 08, 2004	48.46	48.68	48.14	48.64	145,702	+0.27(+0.56%)
Mar 05, 2004	47.63	48.39	47.53	48.37	269,261	+0.74(+1.55%)
Mar 04, 2004	47.22	47.63	47.13	47.63	128,051	+0.41(+0.87%)
Mar 03, 2004	46.74	47.35	46.72	47.22	196,409	+0.50(+1.06%)
Mar 02, 2004	46.79	47.05	46.54	46.72	222,298	+0.03(+0.06%)

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.

Home | Individual investors | Institutional investors | Find an advisor | Opportunities at Winslow | About | News | Contact | Mobile | Site map
Privacy | Legal notices | Copyright 2022 Winslow, Evans & Crocker
Investing involves risk including loss of principal. Securities and Variable Insurance Products offered through National Securities Corporation, member FINRA/ SIPC. Fee-based investment advisory services offered through National Asset Management, an SEC registered investment advisor. Insurance products, including fixed indexed annuities offered through National Insurance Corporation.PLEASE NOTE: This website contains hyperlinks (or “links”) to other websites that are not associated with this site. Such unassociated websites may contain links to other unassociated sites as well. These links are provided as a convenience to you and to assist you in your search for information. We make no endorsement, express or implied, about any of these linked sites, are not responsible for materials posted or activities that occur on such linked sites, and do not review (1) content or advertisements posted on or (2) activities occurring on these linked sites. If you decide to link to any unassociated website, it is at your own risk. Because we are not associated with these linked websites, you should direct any concerns or problems you might have with any such site to that site’s administrator or webmaster.” (these links can be found on the Market Action section and the Market News section)

Macerich Co (NY: MAC )

Historical Prices

Market Action

MARKET NEWS