Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.67	12.70	12.34	12.43	84,276,728	-0.10(-0.78%)
Jan 28, 2005	12.68	12.71	12.44	12.53	55,709,780	-0.17(-1.34%)
Jan 27, 2005	12.68	12.72	12.63	12.70	51,122,588	+0.05(+0.37%)
Jan 26, 2005	12.73	12.78	12.65	12.65	53,930,796	+0.00(+0.00%)
Jan 25, 2005	12.56	12.72	12.50	12.65	62,597,372	+0.17(+1.36%)
Jan 24, 2005	12.73	12.73	12.48	12.48	57,666,196	-0.11(-0.90%)
Jan 21, 2005	12.86	12.89	12.60	12.60	89,941,536	-0.26(-2.00%)
Jan 20, 2005	12.80	12.86	12.74	12.85	65,536,368	+0.05(+0.40%)
Jan 19, 2005	13.12	13.23	12.77	12.80	85,108,312	-0.22(-1.66%)
Jan 18, 2005	13.00	13.04	12.92	13.02	66,063,612	+0.03(+0.20%)
Jan 14, 2005	13.04	13.13	12.99	12.99	50,320,936	-0.04(-0.32%)
Jan 13, 2005	13.30	13.32	13.00	13.03	63,619,988	-0.36(-2.69%)
Jan 12, 2005	13.47	13.51	13.34	13.39	52,083,208	-0.06(-0.46%)
Jan 11, 2005	13.51	13.61	13.38	13.46	41,518,132	-0.15(-1.10%)
Jan 10, 2005	13.55	13.64	13.51	13.61	38,664,060	+0.07(+0.53%)
Jan 07, 2005	13.66	13.69	13.52	13.53	43,381,652	+0.01(+0.04%)
Jan 06, 2005	13.58	13.65	13.52	13.53	40,750,488	+0.01(+0.08%)
Jan 05, 2005	13.63	13.65	13.46	13.52	53,390,532	-0.09(-0.68%)
Jan 04, 2005	13.59	13.69	13.39	13.61	80,502,072	+0.00(+0.00%)
Jan 03, 2005	14.05	14.07	13.61	13.61	89,700,552	-0.23(-1.64%)
Dec 31, 2004	14.02	14.02	13.81	13.84	46,199,772	-0.06(-0.44%)
Dec 30, 2004	13.89	13.99	13.76	13.90	65,415,488	-0.13(-0.92%)
Dec 29, 2004	13.87	14.05	13.84	14.03	59,597,932	+0.16(+1.19%)
Dec 28, 2004	13.72	13.94	13.70	13.86	83,291,232	+0.23(+1.66%)
Dec 27, 2004	13.53	13.71	13.53	13.64	68,353,320	+0.22(+1.65%)
Dec 23, 2004	13.54	13.68	13.37	13.41	100,935,136	+0.06(+0.46%)
Dec 22, 2004	13.04	13.37	13.04	13.35	136,336,224	+0.50(+3.92%)
Dec 21, 2004	12.76	12.96	12.71	12.85	183,696,208	+0.35(+2.80%)
Dec 20, 2004	13.10	13.17	12.45	12.50	257,650,784	-0.75(-5.67%)
Dec 17, 2004	12.92	13.35	11.32	13.25	563,071,616	-1.66(-11.15%)
Dec 16, 2004	14.54	14.97	14.53	14.91	104,318,000	+0.34(+2.33%)
Dec 15, 2004	14.12	14.60	14.10	14.57	80,952,168	+0.51(+3.62%)
Dec 14, 2004	14.01	14.11	13.99	14.06	64,463,808	+0.09(+0.63%)
Dec 13, 2004	13.93	14.06	13.91	13.98	71,379,384	+0.04(+0.26%)
Dec 10, 2004	14.00	14.07	13.92	13.94	55,396,312	-0.14(-1.02%)
Dec 09, 2004	14.17	14.19	13.97	14.08	56,900,500	-0.07(-0.47%)
Dec 08, 2004	14.00	14.18	13.92	14.15	52,944,716	+0.15(+1.10%)
Dec 07, 2004	14.08	14.25	13.99	14.00	68,755,608	-0.01(-0.04%)
Dec 06, 2004	14.09	14.09	13.92	14.00	93,989,048	-0.35(-2.44%)
Dec 03, 2004	14.71	14.72	14.30	14.35	74,396,120	-0.29(-2.00%)
Dec 02, 2004	14.63	14.68	14.52	14.64	60,207,964	+0.12(+0.82%)
Dec 01, 2004	14.41	14.65	14.37	14.53	63,174,364	+0.24(+1.66%)
Nov 30, 2004	14.23	14.45	14.12	14.29	94,571,288	+0.23(+1.61%)
Nov 29, 2004	14.06	14.23	14.03	14.06	59,732,612	+0.09(+0.63%)
Nov 26, 2004	13.77	14.05	13.77	13.98	25,572,954	+0.19(+1.38%)
Nov 24, 2004	13.92	13.99	13.66	13.79	67,303,304	-0.06(-0.41%)
Nov 23, 2004	13.96	14.00	13.71	13.84	62,106,664	-0.09(-0.63%)
Nov 22, 2004	14.07	14.12	13.92	13.93	45,718,976	-0.08(-0.59%)
Nov 19, 2004	14.29	14.34	13.98	14.01	58,022,032	-0.28(-1.94%)
Nov 18, 2004	14.47	14.62	14.29	14.29	59,479,192	-0.11(-0.79%)
Nov 17, 2004	14.06	14.43	14.05	14.40	75,277,056	+0.34(+2.45%)
Nov 16, 2004	14.23	14.28	14.05	14.06	43,693,764	-0.15(-1.09%)
Nov 15, 2004	14.15	14.34	14.03	14.21	58,128,336	+0.09(+0.62%)
Nov 12, 2004	14.00	14.15	13.90	14.12	62,780,828	+0.15(+1.11%)
Nov 11, 2004	14.02	14.18	13.97	13.97	66,429,360	-0.16(-1.16%)
Nov 10, 2004	14.07	14.25	13.96	14.13	91,933,904	-0.27(-1.86%)
Nov 09, 2004	14.44	14.62	14.40	14.40	50,434,432	-0.22(-1.48%)
Nov 08, 2004	14.46	14.65	14.33	14.62	77,376,312	-0.20(-1.32%)
Nov 05, 2004	15.00	15.06	14.72	14.81	75,156,960	-0.14(-0.93%)
Nov 04, 2004	15.44	15.44	14.00	14.95	156,536,080	-0.20(-1.32%)
Nov 03, 2004	15.64	15.69	15.08	15.15	94,237,608	+0.39(+2.61%)
Nov 02, 2004	14.87	15.09	14.57	14.77	55,639,820	-0.05(-0.35%)
Nov 01, 2004	14.90	14.90	14.65	14.82	53,645,504	-0.08(-0.52%)
Oct 29, 2004	14.79	14.90	14.69	14.90	41,580,708	+0.12(+0.84%)
Oct 28, 2004	14.94	14.97	14.70	14.77	48,432,928	-0.17(-1.14%)
Oct 27, 2004	14.55	14.94	14.53	14.94	44,698,304	+0.37(+2.51%)
Oct 26, 2004	14.30	14.59	14.25	14.58	48,259,576	+0.28(+1.98%)
Oct 25, 2004	14.28	14.36	14.02	14.29	47,324,608	+0.02(+0.14%)
Oct 22, 2004	14.62	14.66	14.25	14.27	58,142,720	-0.36(-2.46%)
Oct 21, 2004	14.64	14.72	14.51	14.63	42,773,760	+0.07(+0.50%)
Oct 20, 2004	14.58	14.84	14.53	14.56	53,366,628	-0.36(-2.41%)
Oct 19, 2004	14.97	15.17	14.92	14.92	40,717,064	+0.00(+0.00%)
Oct 18, 2004	14.52	14.97	14.52	14.92	47,329,664	+0.26(+1.75%)
Oct 15, 2004	14.92	14.95	14.24	14.66	131,042,232	-0.30(-1.99%)
Oct 14, 2004	15.21	15.26	14.87	14.96	52,142,484	-0.24(-1.59%)
Oct 13, 2004	15.37	15.41	15.09	15.21	56,879,316	-0.16(-1.04%)
Oct 12, 2004	15.44	15.60	15.26	15.36	46,069,952	-0.23(-1.48%)
Oct 11, 2004	15.31	15.65	15.31	15.60	37,157,928	+0.26(+1.71%)
Oct 08, 2004	15.29	15.59	15.25	15.33	62,493,592	-0.10(-0.63%)
Oct 07, 2004	15.48	15.49	14.72	15.43	164,675,616	-0.61(-3.82%)
Oct 06, 2004	16.18	16.19	15.92	16.04	30,115,060	-0.06(-0.35%)
Oct 05, 2004	16.15	16.21	16.05	16.10	30,222,918	-0.01(-0.03%)
Oct 04, 2004	16.11	16.17	15.94	16.11	39,967,884	+0.17(+1.07%)
Oct 01, 2004	15.98	15.98	15.80	15.94	59,871,368	+0.19(+1.21%)
Sep 30, 2004	16.08	16.21	15.51	15.75	123,691,136	+0.22(+1.39%)
Sep 29, 2004	15.57	15.64	15.49	15.53	30,614,318	+0.05(+0.33%)
Sep 28, 2004	15.32	15.59	15.30	15.48	40,913,348	+0.24(+1.55%)
Sep 27, 2004	15.31	15.46	15.22	15.24	37,356,348	-0.02(-0.13%)
Sep 24, 2004	15.44	15.46	15.23	15.26	54,926,592	-0.14(-0.90%)
Sep 23, 2004	15.73	15.73	15.39	15.40	49,781,452	-0.14(-0.89%)
Sep 22, 2004	15.81	15.90	15.46	15.54	49,761,628	-0.36(-2.23%)
Sep 21, 2004	15.95	16.00	15.86	15.89	35,732,836	-0.05(-0.32%)
Sep 20, 2004	16.16	16.19	15.87	15.95	54,062,752	-0.38(-2.30%)
Sep 17, 2004	16.39	16.41	16.23	16.32	45,635,020	-0.03(-0.19%)
Sep 16, 2004	16.30	16.50	16.30	16.35	24,006,188	-0.04(-0.22%)
Sep 15, 2004	16.53	16.56	16.38	16.39	30,502,184	-0.14(-0.84%)
Sep 14, 2004	16.64	16.79	16.52	16.53	28,918,706	-0.01(-0.03%)
Sep 13, 2004	16.47	16.54	16.37	16.53	41,404,248	+0.14(+0.85%)
Sep 10, 2004	16.59	16.60	16.09	16.39	59,596,768	-0.30(-1.79%)
Sep 09, 2004	16.87	16.91	16.67	16.69	22,418,628	-0.17(-1.01%)
Sep 08, 2004	16.85	16.92	16.79	16.86	23,383,330	+0.02(+0.09%)
Sep 07, 2004	16.91	16.98	16.68	16.85	27,444,056	+0.10(+0.58%)
Sep 03, 2004	16.83	17.01	16.75	16.75	27,476,316	-0.08(-0.46%)
Sep 02, 2004	16.70	16.87	16.46	16.83	32,725,430	+0.18(+1.08%)
Sep 01, 2004	16.75	16.82	16.61	16.65	27,951,672	-0.16(-0.98%)
Aug 31, 2004	16.63	16.83	16.62	16.81	27,710,690	+0.20(+1.18%)
Aug 30, 2004	16.63	16.73	16.59	16.62	21,534,190	-0.19(-1.10%)
Aug 27, 2004	16.71	16.84	16.68	16.80	22,255,772	+0.18(+1.05%)
Aug 26, 2004	16.46	16.65	16.42	16.63	28,129,882	+0.21(+1.25%)
Aug 25, 2004	16.24	16.46	16.21	16.42	27,357,770	+0.20(+1.20%)
Aug 24, 2004	16.44	16.44	16.21	16.22	20,731,956	-0.06(-0.38%)
Aug 23, 2004	16.26	16.46	16.24	16.29	25,725,122	-0.05(-0.28%)
Aug 20, 2004	16.15	16.35	16.11	16.33	25,870,488	+0.13(+0.83%)
Aug 19, 2004	16.34	16.44	16.09	16.20	24,093,058	-0.19(-1.16%)
Aug 18, 2004	16.06	16.40	15.98	16.39	30,372,948	+0.24(+1.50%)
Aug 17, 2004	16.18	16.23	16.02	16.15	26,537,074	-0.01(-0.06%)
Aug 16, 2004	16.05	16.24	15.98	16.16	19,405,588	+0.13(+0.80%)
Aug 13, 2004	16.17	16.30	15.96	16.03	20,265,152	-0.14(-0.89%)
Aug 12, 2004	16.23	16.52	16.16	16.17	23,520,534	-0.18(-1.07%)
Aug 11, 2004	16.01	16.51	16.01	16.35	28,874,008	+0.15(+0.92%)
Aug 10, 2004	16.06	16.21	15.99	16.20	23,128,552	+0.14(+0.90%)
Aug 09, 2004	16.07	16.14	16.00	16.05	21,382,410	+0.01(+0.06%)
Aug 06, 2004	16.11	16.27	15.95	16.04	41,217,292	-0.24(-1.48%)
Aug 05, 2004	16.65	16.70	16.26	16.29	34,280,728	-0.39(-2.31%)
Aug 04, 2004	16.67	16.76	16.55	16.67	24,060,604	-0.03(-0.15%)
Aug 03, 2004	16.47	16.80	16.45	16.70	33,281,046	+0.13(+0.78%)
Aug 02, 2004	16.35	16.64	16.34	16.57	22,028,200	+0.12(+0.75%)
Jul 30, 2004	16.38	16.53	16.27	16.45	27,502,164	+0.02(+0.09%)
Jul 29, 2004	16.37	16.54	16.29	16.43	24,927,942	+0.16(+0.98%)
Jul 28, 2004	16.35	16.44	16.09	16.27	45,790,688	-0.25(-1.50%)
Jul 27, 2004	16.33	16.62	16.23	16.52	32,662,076	+0.19(+1.13%)
Jul 26, 2004	16.59	16.59	16.05	16.33	43,053,608	-0.29(-1.73%)
Jul 23, 2004	16.71	16.75	16.52	16.62	24,159,912	-0.11(-0.65%)
Jul 22, 2004	16.47	16.83	16.41	16.73	33,864,844	+0.26(+1.59%)
Jul 21, 2004	16.80	16.89	16.47	16.47	34,680,096	-0.17(-1.02%)
Jul 20, 2004	16.52	16.77	16.50	16.64	33,556,620	+0.11(+0.69%)
Jul 19, 2004	16.73	16.74	16.47	16.52	29,827,632	-0.14(-0.83%)
Jul 16, 2004	16.77	16.93	16.28	16.66	77,298,968	-0.10(-0.61%)
Jul 15, 2004	17.51	17.60	16.76	16.76	56,128,972	-0.74(-4.20%)
Jul 14, 2004	17.50	17.73	17.43	17.50	23,119,612	-0.08(-0.44%)
Jul 13, 2004	17.39	17.62	17.39	17.58	25,125,780	+0.28(+1.61%)
Jul 12, 2004	17.46	17.49	17.25	17.30	28,288,268	-0.20(-1.12%)
Jul 09, 2004	17.50	17.66	17.46	17.50	23,188,990	+0.03(+0.18%)
Jul 08, 2004	17.35	17.66	17.32	17.46	30,695,358	+0.11(+0.65%)
Jul 07, 2004	17.35	17.46	17.32	17.35	26,313,388	-0.08(-0.44%)
Jul 06, 2004	17.44	17.52	17.40	17.43	22,163,656	-0.04(-0.21%)
Jul 02, 2004	17.47	17.61	17.40	17.46	18,503,658	+0.01(+0.03%)
Jul 01, 2004	17.60	17.70	17.24	17.46	35,068,584	-0.18(-1.02%)
Jun 30, 2004	17.72	17.80	17.60	17.64	30,612,764	-0.03(-0.17%)
Jun 29, 2004	17.59	17.82	17.51	17.67	33,221,968	+0.14(+0.82%)
Jun 28, 2004	17.57	17.59	17.42	17.53	40,967,180	+0.12(+0.71%)
Jun 25, 2004	17.90	17.91	17.40	17.40	62,176,624	-0.51(-2.84%)
Jun 24, 2004	17.87	18.10	17.86	17.91	28,477,166	-0.08(-0.43%)
Jun 23, 2004	17.97	18.04	17.86	17.99	31,434,044	+0.03(+0.17%)
Jun 22, 2004	18.10	18.10	17.91	17.96	32,830,568	-0.15(-0.85%)
Jun 21, 2004	18.14	18.26	18.08	18.11	21,242,290	-0.12(-0.65%)
Jun 18, 2004	18.09	18.27	18.06	18.23	35,492,244	+0.08(+0.45%)
Jun 17, 2004	18.06	18.21	18.04	18.15	20,758,968	+0.03(+0.14%)
Jun 16, 2004	18.06	18.24	17.98	18.12	23,065,974	+0.07(+0.37%)
Jun 15, 2004	18.14	18.19	18.01	18.06	33,410,866	-0.03(-0.17%)
Jun 14, 2004	18.21	18.22	17.94	18.09	33,808,872	-0.26(-1.43%)
Jun 10, 2004	18.49	18.50	18.28	18.35	20,315,680	-0.09(-0.47%)
Jun 09, 2004	18.58	18.58	18.40	18.44	18,764,850	-0.16(-0.86%)
Jun 08, 2004	18.45	18.68	18.45	18.60	27,283,338	+0.06(+0.33%)
Jun 07, 2004	18.52	18.57	18.43	18.53	23,379,832	+0.21(+1.12%)
Jun 04, 2004	18.40	18.63	18.29	18.33	25,996,226	+0.04(+0.20%)
Jun 03, 2004	18.32	18.62	18.29	18.29	30,692,054	-0.10(-0.53%)
Jun 02, 2004	18.29	18.53	18.28	18.39	30,111,562	+0.15(+0.82%)
Jun 01, 2004	18.09	18.35	18.04	18.24	28,167,388	+0.06(+0.31%)
May 28, 2004	18.32	18.32	18.04	18.18	23,253,318	-0.03(-0.17%)
May 27, 2004	18.01	18.27	17.99	18.22	23,346,794	+0.26(+1.46%)
May 26, 2004	17.81	18.13	17.81	17.95	23,950,024	+0.08(+0.43%)
May 25, 2004	17.63	18.00	17.63	17.88	30,194,546	+0.15(+0.84%)
May 24, 2004	17.89	17.91	17.61	17.73	26,707,120	-0.19(-1.03%)
May 21, 2004	17.98	18.05	17.81	17.91	31,005,330	-0.04(-0.23%)
May 20, 2004	18.05	18.09	17.85	17.95	27,234,948	-0.14(-0.80%)
May 19, 2004	18.42	18.44	18.06	18.10	22,523,960	-0.20(-1.07%)
May 18, 2004	18.27	18.37	18.14	18.29	21,409,228	+0.03(+0.14%)
May 17, 2004	18.06	18.48	18.01	18.27	22,996,400	-0.05(-0.28%)
May 14, 2004	18.12	18.52	18.11	18.32	22,731,904	+0.10(+0.56%)
May 13, 2004	18.14	18.33	18.04	18.22	24,902,872	-0.16(-0.87%)
May 12, 2004	18.37	18.40	17.98	18.38	32,535,560	-0.10(-0.56%)
May 11, 2004	18.42	18.53	18.24	18.48	29,670,606	-0.05(-0.25%)
May 10, 2004	18.63	18.65	18.32	18.52	32,538,280	-0.19(-0.99%)
May 07, 2004	18.69	18.91	18.68	18.71	25,729,786	-0.10(-0.52%)
May 06, 2004	18.85	19.04	18.68	18.81	27,990,928	-0.04(-0.22%)
May 05, 2004	18.76	18.99	18.72	18.85	23,389,354	+0.01(+0.05%)
May 04, 2004	18.73	18.94	18.58	18.84	34,783,292	+0.20(+1.08%)
May 03, 2004	18.47	18.73	18.40	18.64	26,823,918	+0.24(+1.29%)
Apr 30, 2004	18.29	18.65	18.29	18.40	32,937,260	+0.10(+0.53%)
Apr 29, 2004	18.46	18.52	18.17	18.30	26,870,560	-0.16(-0.86%)
Apr 28, 2004	18.66	18.76	18.29	18.46	39,452,884	-0.29(-1.54%)
Apr 27, 2004	18.85	19.09	18.67	18.75	29,330,512	+0.08(+0.41%)
Apr 26, 2004	18.74	18.86	18.60	18.67	24,221,128	-0.07(-0.36%)
Apr 23, 2004	18.77	18.82	18.59	18.74	23,901,634	-0.06(-0.33%)
Apr 22, 2004	18.94	18.99	18.73	18.80	42,107,952	-0.19(-0.98%)
Apr 21, 2004	18.88	19.17	18.84	18.99	34,565,048	+0.10(+0.54%)
Apr 20, 2004	19.17	19.27	18.70	18.88	37,204,376	-0.45(-2.34%)
Apr 19, 2004	19.40	19.44	19.15	19.34	33,869,312	-0.02(-0.11%)
Apr 16, 2004	19.24	19.50	19.06	19.36	52,248,400	+0.14(+0.75%)
Apr 15, 2004	18.48	19.26	18.47	19.21	74,319,160	+0.79(+4.27%)
Apr 14, 2004	18.22	18.46	18.19	18.43	30,971,904	+0.22(+1.19%)
Apr 13, 2004	18.46	18.47	18.14	18.21	40,593,464	-0.14(-0.79%)
Apr 12, 2004	18.32	18.36	18.09	18.35	23,017,194	+0.04(+0.20%)
Apr 08, 2004	18.52	18.52	18.18	18.32	28,977,784	-0.04(-0.20%)
Apr 07, 2004	18.41	18.69	18.23	18.35	40,108,780	-0.07(-0.36%)
Apr 06, 2004	18.40	18.54	18.36	18.42	26,220,300	-0.17(-0.91%)
Apr 05, 2004	18.59	18.62	18.35	18.59	27,027,198	+0.07(+0.36%)
Apr 02, 2004	18.58	18.64	18.40	18.52	38,724,304	+0.21(+1.15%)
Apr 01, 2004	18.37	18.43	18.27	18.31	43,694,540	+0.28(+1.54%)
Mar 31, 2004	18.08	18.17	17.96	18.04	32,187,304	-0.05(-0.26%)
Mar 30, 2004	18.03	18.11	17.86	18.08	30,457,486	+0.06(+0.34%)
Mar 29, 2004	17.76	18.06	17.76	18.02	31,422,966	+0.38(+2.13%)
Mar 26, 2004	17.50	17.86	17.47	17.64	29,074,760	-0.01(-0.06%)
Mar 25, 2004	17.77	17.77	17.44	17.65	39,365,624	+0.07(+0.38%)
Mar 24, 2004	17.61	17.79	17.44	17.59	37,177,944	+0.02(+0.12%)
Mar 23, 2004	17.51	17.76	17.41	17.57	38,735,772	+0.23(+1.31%)
Mar 22, 2004	17.47	17.60	17.24	17.34	40,084,876	-0.13(-0.74%)
Mar 19, 2004	17.80	17.92	17.45	17.47	50,864,896	-0.39(-2.16%)
Mar 18, 2004	17.89	18.03	17.67	17.86	42,408,596	-0.10(-0.57%)
Mar 17, 2004	18.22	18.32	17.88	17.96	46,613,328	-0.27(-1.47%)
Mar 16, 2004	18.11	18.36	18.07	18.23	30,812,740	+0.24(+1.34%)
Mar 15, 2004	18.13	18.20	17.89	17.98	43,255,140	-0.17(-0.96%)
Mar 12, 2004	18.34	18.34	17.90	18.16	43,785,296	+0.03(+0.14%)
Mar 11, 2004	18.58	18.58	18.06	18.13	48,533,404	-0.58(-3.11%)
Mar 10, 2004	19.17	19.54	18.65	18.71	38,246,036	-0.48(-2.49%)
Mar 09, 2004	19.45	19.45	19.09	19.19	38,715,948	-0.11(-0.56%)
Mar 08, 2004	19.24	19.40	19.23	19.30	29,399,696	+0.18(+0.91%)
Mar 05, 2004	19.17	19.30	19.08	19.13	26,280,546	-0.10(-0.54%)
Mar 04, 2004	19.05	19.27	19.05	19.23	27,666,186	+0.21(+1.11%)
Mar 03, 2004	18.86	19.04	18.73	19.02	26,134,208	+0.16(+0.85%)
Mar 02, 2004	18.89	19.09	18.86	18.86	29,981,938	-0.13(-0.68%)
Mar 01, 2004	19.11	19.11	18.84	18.99	29,907,894	+0.13(+0.68%)
Feb 27, 2004	19.06	19.25	18.86	18.86	37,789,724	-0.25(-1.29%)
Feb 26, 2004	19.06	19.19	19.04	19.11	24,855,452	-0.06(-0.32%)
Feb 25, 2004	19.07	19.24	19.04	19.17	28,467,838	+0.04(+0.22%)
Feb 24, 2004	18.88	19.30	18.88	19.13	26,180,460	+0.06(+0.32%)
Feb 23, 2004	19.18	19.24	18.98	19.06	25,263,760	-0.11(-0.59%)
Feb 20, 2004	19.18	19.30	18.92	19.18	29,459,746	-0.01(-0.03%)
Feb 19, 2004	19.38	19.38	19.16	19.18	24,172,544	-0.07(-0.35%)
Feb 18, 2004	19.30	19.41	19.19	19.25	24,099,278	-0.18(-0.90%)
Feb 17, 2004	19.42	19.53	19.35	19.42	25,821,126	+0.19(+0.99%)
Feb 13, 2004	19.37	19.45	19.17	19.23	26,899,516	-0.18(-0.93%)
Feb 12, 2004	19.55	19.59	19.32	19.41	23,902,994	-0.22(-1.10%)
Feb 11, 2004	19.50	19.64	19.35	19.63	29,948,706	+0.06(+0.29%)
Feb 10, 2004	19.55	19.65	19.42	19.57	35,636,444	-0.03(-0.13%)
Feb 09, 2004	19.81	19.99	19.45	19.60	44,953,084	-0.39(-1.96%)
Feb 06, 2004	19.68	20.01	19.59	19.99	46,919,996	+0.23(+1.17%)
Feb 05, 2004	19.79	19.81	19.56	19.76	46,821,464	+0.07(+0.34%)
Feb 04, 2004	19.42	19.79	19.41	19.69	70,233,560	+0.29(+1.48%)
Feb 03, 2004	19.26	19.42	19.08	19.40	41,353,720	+0.15(+0.80%)

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.