Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	25.36	25.42	25.18	25.18	1,060,265	-0.19(-0.73%)
Dec 30, 2004	25.35	25.51	25.23	25.36	1,070,422	+0.02(+0.08%)
Dec 29, 2004	25.25	25.36	25.07	25.34	1,076,952	+0.04(+0.16%)
Dec 28, 2004	25.13	25.31	25.04	25.30	1,328,415	+0.31(+1.24%)
Dec 27, 2004	24.95	25.18	24.89	24.99	1,528,366	-0.03(-0.14%)
Dec 23, 2004	25.11	25.20	24.92	25.02	1,104,376	-0.12(-0.47%)
Dec 22, 2004	24.87	25.26	24.85	25.14	2,970,977	+0.36(+1.45%)
Dec 21, 2004	24.73	24.84	24.49	24.78	2,163,336	+0.19(+0.78%)
Dec 20, 2004	24.76	24.88	24.55	24.59	2,248,801	-0.17(-0.70%)
Dec 17, 2004	25.18	25.29	24.58	24.76	3,860,747	-0.47(-1.86%)
Dec 16, 2004	25.22	25.29	24.84	25.23	2,757,676	+0.07(+0.27%)
Dec 15, 2004	24.81	25.21	24.76	25.16	3,231,001	+0.35(+1.42%)
Dec 14, 2004	24.80	24.89	24.69	24.81	2,176,105	+0.03(+0.11%)
Dec 13, 2004	24.64	24.81	24.55	24.78	2,113,565	+0.21(+0.84%)
Dec 10, 2004	24.42	24.74	24.42	24.58	2,622,441	-0.03(-0.14%)
Dec 09, 2004	24.46	24.71	24.34	24.61	1,977,749	+0.14(+0.59%)
Dec 08, 2004	24.42	24.55	24.29	24.47	1,093,348	+0.05(+0.20%)
Dec 07, 2004	24.73	24.82	24.42	24.42	1,536,492	-0.35(-1.42%)
Dec 06, 2004	24.46	24.84	24.45	24.77	2,293,057	+0.18(+0.73%)
Dec 03, 2004	24.42	24.81	24.42	24.59	2,122,417	+0.17(+0.71%)
Dec 02, 2004	24.51	24.55	24.24	24.42	2,151,147	-0.28(-1.12%)
Dec 01, 2004	24.48	24.70	24.38	24.69	1,685,803	+0.39(+1.59%)
Nov 30, 2004	24.18	24.43	24.18	24.31	2,933,541	+0.02(+0.09%)
Nov 29, 2004	24.88	24.90	24.18	24.29	3,555,451	-0.54(-2.17%)
Nov 26, 2004	24.60	24.93	24.60	24.82	831,148	+0.16(+0.64%)
Nov 24, 2004	24.78	24.80	24.56	24.67	2,791,630	-0.04(-0.17%)
Nov 23, 2004	24.78	24.88	24.64	24.71	3,837,966	-0.02(-0.08%)
Nov 22, 2004	24.64	24.76	24.57	24.73	2,409,720	+0.06(+0.22%)
Nov 19, 2004	25.23	25.23	24.42	24.67	4,175,475	-0.39(-1.54%)
Nov 18, 2004	25.02	25.20	24.90	25.06	1,553,324	+0.18(+0.72%)
Nov 17, 2004	24.91	25.21	24.71	24.88	3,092,138	-0.01(-0.03%)
Nov 16, 2004	25.15	25.26	24.86	24.89	4,374,266	-0.26(-1.04%)
Nov 15, 2004	25.01	25.16	24.81	25.15	2,649,285	-0.01(-0.03%)
Nov 12, 2004	24.78	25.16	24.61	25.15	3,083,142	+0.43(+1.73%)
Nov 11, 2004	24.62	24.84	24.50	24.73	2,851,268	+0.19(+0.79%)
Nov 10, 2004	24.60	24.72	24.47	24.53	1,840,047	+0.11(+0.45%)
Nov 09, 2004	24.55	24.73	24.42	24.42	3,015,379	-0.12(-0.51%)
Nov 08, 2004	24.77	24.77	24.30	24.55	2,498,813	-0.17(-0.70%)
Nov 05, 2004	24.91	24.93	24.58	24.72	2,484,448	-0.12(-0.50%)
Nov 04, 2004	24.33	25.01	24.12	24.84	5,221,665	+0.43(+1.78%)
Nov 03, 2004	24.13	24.45	23.89	24.41	2,132,719	+0.55(+2.31%)
Nov 02, 2004	23.78	24.24	23.50	23.86	3,647,881	-0.54(-2.23%)
Nov 01, 2004	23.74	24.51	23.57	24.40	3,970,445	+0.79(+3.36%)
Oct 29, 2004	23.81	23.89	23.49	23.61	2,309,744	-0.33(-1.38%)
Oct 28, 2004	23.80	24.03	23.58	23.94	1,992,114	+0.15(+0.64%)
Oct 27, 2004	23.61	23.95	23.38	23.79	2,542,489	+0.08(+0.32%)
Oct 26, 2004	23.34	23.73	23.22	23.71	2,684,980	+0.52(+2.26%)
Oct 25, 2004	23.26	23.34	23.05	23.19	2,315,258	-0.17(-0.74%)
Oct 22, 2004	23.44	23.50	23.14	23.36	1,945,827	-0.08(-0.32%)
Oct 21, 2004	23.06	23.50	23.05	23.44	1,941,474	+0.25(+1.07%)
Oct 20, 2004	22.94	23.25	22.65	23.19	2,712,259	+0.25(+1.11%)
Oct 19, 2004	23.24	23.79	22.90	22.94	2,531,897	-0.23(-0.98%)
Oct 18, 2004	23.09	23.22	22.80	23.16	1,583,215	+0.06(+0.27%)
Oct 15, 2004	23.18	23.34	23.00	23.10	1,920,144	-0.15(-0.65%)
Oct 14, 2004	22.94	23.34	22.83	23.25	2,327,592	+0.32(+1.38%)
Oct 13, 2004	23.25	23.26	22.78	22.94	2,234,001	-0.31(-1.33%)
Oct 12, 2004	23.05	23.34	22.89	23.25	2,403,190	+0.15(+0.66%)
Oct 11, 2004	23.25	23.39	23.03	23.09	1,953,662	-0.03(-0.15%)
Oct 08, 2004	23.25	23.36	22.91	23.13	2,074,533	-0.06(-0.27%)
Oct 07, 2004	23.58	23.60	23.03	23.19	2,934,702	-0.39(-1.64%)
Oct 06, 2004	23.22	23.58	23.20	23.58	2,939,490	+0.23(+0.97%)
Oct 05, 2004	23.60	23.61	23.26	23.35	4,799,271	-0.37(-1.57%)
Oct 04, 2004	24.11	24.27	23.64	23.72	3,454,024	-0.35(-1.46%)
Oct 01, 2004	23.97	24.16	23.87	24.07	2,855,476	+0.28(+1.16%)
Sep 30, 2004	23.36	23.98	23.36	23.80	3,392,355	+0.44(+1.89%)
Sep 29, 2004	23.40	23.45	23.24	23.36	2,081,788	-0.05(-0.21%)
Sep 28, 2004	23.36	23.48	23.14	23.40	2,648,269	+0.10(+0.41%)
Sep 27, 2004	23.40	23.54	23.17	23.31	3,718,691	-0.25(-1.05%)
Sep 24, 2004	23.32	23.77	23.32	23.56	3,307,906	+0.19(+0.83%)
Sep 23, 2004	23.47	23.59	23.20	23.36	3,315,741	-0.14(-0.62%)
Sep 22, 2004	24.01	24.02	23.51	23.51	4,892,282	-0.61(-2.52%)
Sep 21, 2004	23.52	24.12	23.50	24.11	4,697,409	+0.65(+2.76%)
Sep 20, 2004	23.60	23.60	23.40	23.47	3,045,850	-0.14(-0.58%)
Sep 17, 2004	23.40	23.60	23.31	23.60	4,149,066	+0.34(+1.45%)
Sep 16, 2004	22.95	23.44	22.87	23.27	1,244,690	+0.32(+1.38%)
Sep 15, 2004	23.00	23.18	22.83	22.95	2,410,300	-0.21(-0.89%)
Sep 14, 2004	23.08	23.40	23.00	23.16	2,995,935	+0.09(+0.39%)
Sep 13, 2004	22.65	23.07	22.65	23.07	2,815,862	+0.41(+1.83%)
Sep 10, 2004	22.73	22.73	22.52	22.65	2,289,720	-0.15(-0.66%)
Sep 09, 2004	22.98	23.06	22.58	22.80	2,219,926	-0.20(-0.87%)
Sep 08, 2004	23.14	23.25	22.97	23.00	3,013,783	-0.12(-0.54%)
Sep 07, 2004	22.81	23.14	22.76	23.13	2,499,974	+0.47(+2.07%)
Sep 03, 2004	22.67	22.76	22.54	22.66	1,707,133	+0.03(+0.12%)
Sep 02, 2004	22.36	22.67	22.34	22.63	2,324,545	+0.28(+1.23%)
Sep 01, 2004	22.15	22.40	22.15	22.36	2,132,719	+0.21(+0.97%)
Aug 31, 2004	22.09	22.27	21.94	22.14	3,034,242	+0.12(+0.56%)
Aug 30, 2004	22.01	22.16	21.94	22.02	937,653	-0.09(-0.41%)
Aug 27, 2004	22.21	22.21	21.97	22.11	1,298,088	-0.10(-0.47%)
Aug 26, 2004	22.16	22.32	22.12	22.21	1,920,724	+0.06(+0.28%)
Aug 25, 2004	22.24	22.27	21.83	22.15	1,882,852	-0.12(-0.56%)
Aug 24, 2004	22.23	22.40	22.03	22.27	1,738,330	+0.19(+0.87%)
Aug 23, 2004	22.23	22.29	22.03	22.08	2,077,290	-0.15(-0.68%)
Aug 20, 2004	22.09	22.27	22.03	22.23	3,114,484	+0.30(+1.38%)
Aug 19, 2004	21.87	22.03	21.67	21.93	3,033,081	+0.03(+0.16%)
Aug 18, 2004	21.87	21.98	21.78	21.89	3,892,815	+0.05(+0.22%)
Aug 17, 2004	21.89	22.21	21.79	21.85	5,710,371	+0.12(+0.57%)
Aug 16, 2004	21.47	21.82	21.40	21.72	3,592,452	+0.28(+1.32%)
Aug 13, 2004	21.30	21.46	21.20	21.44	4,122,222	+0.29(+1.37%)
Aug 12, 2004	21.23	21.26	21.12	21.15	3,310,518	-0.13(-0.62%)
Aug 11, 2004	21.50	21.50	21.17	21.28	3,502,634	-0.23(-1.09%)
Aug 10, 2004	21.12	21.52	21.07	21.52	3,732,476	+0.54(+2.56%)
Aug 09, 2004	21.07	21.27	20.98	20.98	2,217,604	-0.06(-0.26%)
Aug 06, 2004	21.27	21.27	20.99	21.03	3,632,500	-0.23(-1.10%)
Aug 05, 2004	21.54	21.72	21.23	21.27	3,151,775	-0.17(-0.77%)
Aug 04, 2004	21.32	21.52	21.25	21.43	3,116,660	+0.11(+0.52%)
Aug 03, 2004	21.05	21.64	20.96	21.32	5,968,654	+0.20(+0.95%)
Aug 02, 2004	20.81	21.34	20.64	21.12	4,219,731	+0.28(+1.36%)
Jul 30, 2004	20.63	20.85	20.59	20.84	4,055,765	+0.25(+1.24%)
Jul 29, 2004	20.92	20.92	20.46	20.59	5,106,164	-0.22(-1.06%)
Jul 28, 2004	20.92	21.01	20.65	20.81	3,406,430	-0.20(-0.95%)
Jul 27, 2004	20.95	21.21	20.70	21.01	3,790,662	+0.05(+0.23%)
Jul 26, 2004	21.30	21.36	20.89	20.96	3,371,171	-0.28(-1.30%)
Jul 23, 2004	21.29	21.49	21.12	21.23	2,873,323	-0.06(-0.26%)
Jul 22, 2004	21.28	21.47	21.23	21.29	2,698,620	-0.01(-0.06%)
Jul 21, 2004	21.64	21.71	21.30	21.30	3,216,056	-0.23(-1.09%)
Jul 20, 2004	21.49	21.65	21.42	21.54	2,963,142	-0.01(-0.06%)
Jul 19, 2004	21.57	21.70	21.41	21.55	2,872,598	+0.06(+0.29%)
Jul 16, 2004	21.76	21.89	21.42	21.49	3,665,874	-0.09(-0.42%)
Jul 15, 2004	21.28	21.67	21.23	21.58	5,271,436	+0.51(+2.42%)
Jul 14, 2004	21.02	21.30	20.96	21.07	3,745,100	-0.03(-0.16%)
Jul 13, 2004	21.07	21.29	21.01	21.10	3,232,452	+0.06(+0.26%)
Jul 12, 2004	21.07	21.12	20.93	21.05	2,499,829	+0.01(+0.07%)
Jul 09, 2004	21.00	21.24	21.00	21.03	2,927,301	+0.06(+0.26%)
Jul 08, 2004	21.26	21.27	20.83	20.98	4,425,777	-0.25(-1.17%)
Jul 07, 2004	21.02	21.29	21.02	21.23	1,882,997	+0.06(+0.26%)
Jul 06, 2004	21.25	21.41	21.09	21.17	2,211,800	-0.22(-1.03%)
Jul 02, 2004	21.36	21.50	21.31	21.39	1,810,591	+0.06(+0.29%)
Jul 01, 2004	21.52	21.54	21.14	21.33	2,570,639	-0.16(-0.74%)
Jun 30, 2004	21.40	21.61	21.31	21.49	4,651,412	+0.12(+0.55%)
Jun 29, 2004	21.31	21.45	21.16	21.37	2,626,068	+0.07(+0.32%)
Jun 28, 2004	21.47	21.61	21.23	21.30	2,922,368	-0.04(-0.19%)
Jun 25, 2004	21.36	21.69	21.34	21.34	5,352,693	+0.00(+0.00%)
Jun 24, 2004	21.23	21.53	21.16	21.34	5,594,434	+0.22(+1.04%)
Jun 23, 2004	20.78	21.15	20.45	21.12	2,735,040	+0.28(+1.32%)
Jun 22, 2004	20.78	20.85	20.42	20.85	3,060,941	+0.15(+0.73%)
Jun 21, 2004	20.56	20.99	20.50	20.70	2,623,166	+0.06(+0.30%)
Jun 18, 2004	20.13	20.65	20.10	20.63	5,464,132	+0.51(+2.53%)
Jun 17, 2004	19.99	20.16	19.88	20.12	2,906,261	+0.10(+0.52%)
Jun 16, 2004	19.99	20.26	19.88	20.02	3,055,427	+0.03(+0.14%)
Jun 15, 2004	20.10	20.64	19.65	19.99	2,790,324	+0.01(+0.03%)
Jun 14, 2004	20.18	20.24	19.89	19.99	3,358,401	-0.19(-0.96%)
Jun 10, 2004	20.19	20.26	20.05	20.18	3,709,985	+0.08(+0.38%)
Jun 09, 2004	20.31	20.31	20.01	20.10	4,696,829	-0.21(-1.02%)
Jun 08, 2004	20.23	20.35	20.16	20.31	2,659,152	-0.03(-0.17%)
Jun 07, 2004	19.92	20.46	19.91	20.34	1,954,823	+0.58(+2.93%)
Jun 04, 2004	19.85	19.85	19.63	19.77	2,032,018	-0.07(-0.35%)
Jun 03, 2004	19.91	19.94	19.74	19.83	2,044,497	-0.08(-0.38%)
Jun 02, 2004	19.94	19.94	19.61	19.91	1,606,577	+0.09(+0.45%)
Jun 01, 2004	19.83	19.95	19.74	19.82	2,130,252	-0.13(-0.66%)
May 28, 2004	19.94	19.98	19.77	19.95	1,913,033	+0.07(+0.35%)
May 27, 2004	19.64	19.91	19.57	19.88	1,993,565	+0.28(+1.41%)
May 26, 2004	19.88	19.94	19.53	19.61	3,366,237	-0.23(-1.15%)
May 25, 2004	19.68	19.88	19.51	19.83	3,412,815	+0.02(+0.10%)
May 24, 2004	19.61	19.87	19.58	19.81	2,684,254	+0.30(+1.52%)
May 21, 2004	19.38	19.63	19.30	19.52	2,755,210	+0.25(+1.29%)
May 20, 2004	19.17	19.34	19.10	19.27	1,735,863	+0.10(+0.54%)
May 19, 2004	19.63	19.63	19.17	19.17	1,954,533	-0.30(-1.52%)
May 18, 2004	19.37	19.47	19.17	19.46	3,345,778	+0.31(+1.62%)
May 17, 2004	19.15	19.33	18.95	19.15	2,961,110	-0.17(-0.89%)
May 14, 2004	19.26	19.47	18.99	19.32	2,139,829	+0.07(+0.36%)
May 13, 2004	19.02	19.34	18.88	19.26	2,248,511	+0.15(+0.79%)
May 12, 2004	18.86	19.10	18.61	19.10	3,514,677	+0.14(+0.76%)
May 11, 2004	18.61	18.99	18.60	18.96	5,318,739	+0.39(+2.12%)
May 10, 2004	18.88	18.88	18.12	18.57	4,696,103	-0.34(-1.79%)
May 07, 2004	19.55	19.55	18.84	18.90	4,347,712	-0.65(-3.31%)
May 06, 2004	19.57	19.77	19.43	19.55	1,680,289	-0.11(-0.56%)
May 05, 2004	19.65	19.83	19.64	19.66	3,000,143	+0.02(+0.10%)
May 04, 2004	19.87	19.87	19.30	19.64	3,764,834	+0.10(+0.49%)
May 03, 2004	19.61	19.85	19.04	19.54	5,134,313	+0.24(+1.25%)
Apr 30, 2004	19.41	19.62	19.30	19.30	2,190,325	-0.08(-0.43%)
Apr 29, 2004	19.68	19.72	19.30	19.39	3,460,844	-0.29(-1.47%)
Apr 28, 2004	19.70	19.85	19.48	19.68	3,455,620	-0.02(-0.11%)
Apr 27, 2004	19.49	19.88	19.46	19.70	3,582,585	+0.19(+0.95%)
Apr 26, 2004	19.57	19.74	19.35	19.51	2,486,044	-0.10(-0.53%)
Apr 23, 2004	19.96	19.97	19.41	19.61	3,137,990	-0.43(-2.13%)
Apr 22, 2004	19.52	20.18	19.46	20.04	6,558,351	+0.45(+2.29%)
Apr 21, 2004	19.37	19.62	19.17	19.59	6,857,553	+0.18(+0.92%)
Apr 20, 2004	19.85	19.90	19.39	19.41	3,454,605	-0.48(-2.39%)
Apr 19, 2004	20.19	20.25	19.79	19.89	3,104,617	-0.39(-1.90%)
Apr 16, 2004	19.99	20.38	19.99	20.28	4,804,640	+0.29(+1.45%)
Apr 15, 2004	19.89	20.01	19.81	19.99	4,061,424	+0.10(+0.48%)
Apr 14, 2004	19.70	20.01	19.59	19.89	5,095,281	+0.12(+0.59%)
Apr 13, 2004	20.07	20.08	19.63	19.77	3,131,026	-0.25(-1.24%)
Apr 12, 2004	19.99	20.12	19.94	20.02	3,066,310	+0.17(+0.87%)
Apr 08, 2004	20.16	20.17	19.81	19.85	3,777,893	-0.24(-1.20%)
Apr 07, 2004	20.09	20.25	20.04	20.09	6,040,335	+0.03(+0.14%)
Apr 06, 2004	20.09	20.19	19.96	20.06	10,344,951	-0.48(-2.32%)
Apr 05, 2004	20.70	20.74	20.47	20.54	4,161,255	-0.23(-1.13%)
Apr 02, 2004	21.07	21.13	20.62	20.77	5,413,636	-0.30(-1.41%)
Apr 01, 2004	21.09	21.59	21.01	21.07	5,716,320	+0.09(+0.43%)
Mar 31, 2004	21.12	21.23	20.93	20.98	3,561,835	-0.12(-0.59%)
Mar 30, 2004	20.81	21.19	20.80	21.10	3,687,639	+0.30(+1.42%)
Mar 29, 2004	20.58	20.85	20.55	20.81	3,442,126	+0.28(+1.34%)
Mar 26, 2004	20.63	20.67	20.50	20.53	1,718,741	-0.08(-0.40%)
Mar 25, 2004	20.48	20.70	20.44	20.61	3,209,961	+0.18(+0.88%)
Mar 24, 2004	20.33	20.61	20.21	20.43	3,153,807	+0.15(+0.75%)
Mar 23, 2004	20.36	20.53	20.28	20.28	3,355,790	-0.08(-0.37%)
Mar 22, 2004	20.55	20.55	20.09	20.36	2,872,888	-0.19(-0.94%)
Mar 19, 2004	20.66	20.71	20.48	20.55	4,299,102	-0.04(-0.20%)
Mar 18, 2004	20.72	20.73	20.40	20.59	6,488,847	+0.50(+2.47%)
Mar 17, 2004	20.01	20.38	20.00	20.10	3,797,482	+0.22(+1.11%)
Mar 16, 2004	20.01	20.01	19.64	19.88	3,170,058	-0.18(-0.89%)
Mar 15, 2004	20.11	20.12	19.85	20.05	3,713,323	-0.12(-0.61%)
Mar 12, 2004	19.71	20.18	19.68	20.18	5,457,167	+0.60(+3.06%)
Mar 11, 2004	19.50	20.14	19.41	19.58	6,040,770	+0.15(+0.78%)
Mar 10, 2004	19.71	19.99	19.36	19.43	5,255,474	-0.22(-1.12%)
Mar 09, 2004	19.47	19.81	19.45	19.65	4,018,038	+0.27(+1.39%)
Mar 08, 2004	19.57	19.63	19.37	19.38	1,947,423	-0.14(-0.74%)
Mar 05, 2004	19.44	19.70	19.37	19.52	2,552,646	+0.08(+0.43%)
Mar 04, 2004	19.31	19.47	19.23	19.44	1,836,564	+0.17(+0.86%)
Mar 03, 2004	19.40	19.40	19.24	19.28	2,765,222	-0.12(-0.64%)
Mar 02, 2004	19.61	19.62	19.38	19.40	3,217,797	-0.21(-1.09%)
Mar 01, 2004	19.40	19.63	19.37	19.61	4,113,806	+0.29(+1.50%)
Feb 27, 2004	19.32	19.41	19.12	19.32	4,329,429	+0.06(+0.32%)
Feb 26, 2004	19.12	19.30	18.95	19.26	3,986,551	+0.22(+1.16%)
Feb 25, 2004	18.88	19.06	18.79	19.04	3,768,752	+0.12(+0.62%)
Feb 24, 2004	18.86	19.06	18.75	18.92	3,372,186	+0.01(+0.07%)
Feb 23, 2004	18.83	18.93	18.76	18.91	2,716,757	+0.12(+0.66%)
Feb 20, 2004	18.86	18.86	18.65	18.79	2,521,594	-0.07(-0.37%)
Feb 19, 2004	18.96	19.05	18.83	18.86	2,431,631	-0.07(-0.36%)
Feb 18, 2004	18.84	19.01	18.73	18.92	2,946,890	+0.01(+0.04%)
Feb 17, 2004	19.01	19.07	18.90	18.92	3,540,941	+0.08(+0.44%)
Feb 13, 2004	18.63	19.02	18.63	18.83	5,186,405	+0.01(+0.04%)
Feb 12, 2004	18.75	18.91	18.61	18.83	3,723,045	+0.10(+0.55%)
Feb 11, 2004	18.26	18.83	18.26	18.72	4,948,582	+0.48(+2.64%)
Feb 10, 2004	18.40	18.40	18.19	18.24	3,796,902	-0.08(-0.45%)
Feb 09, 2004	18.26	18.40	18.26	18.32	2,545,971	+0.13(+0.72%)
Feb 06, 2004	17.88	18.26	17.88	18.19	3,155,258	+0.26(+1.46%)
Feb 05, 2004	17.99	18.02	17.84	17.93	3,197,918	-0.06(-0.31%)
Feb 04, 2004	18.19	18.30	17.99	17.99	3,170,929	-0.20(-1.10%)
Feb 03, 2004	18.47	18.50	18.19	18.19	3,621,618	-0.26(-1.42%)
Feb 02, 2004	18.33	18.64	18.31	18.45	3,536,442	+0.08(+0.41%)
Jan 30, 2004	18.30	18.53	18.28	18.37	2,519,563	-0.01(-0.08%)
Jan 29, 2004	18.57	18.75	18.28	18.39	3,982,778	-0.19(-1.00%)
Jan 28, 2004	18.99	19.12	18.55	18.57	3,145,971	-0.38(-2.00%)
Jan 27, 2004	19.16	19.19	18.95	18.95	4,004,544	-0.15(-0.79%)
Jan 26, 2004	18.88	19.16	18.75	19.10	3,663,552	+0.16(+0.84%)
Jan 23, 2004	18.99	19.03	18.88	18.95	3,198,789	+0.05(+0.26%)
Jan 22, 2004	18.78	19.00	18.75	18.90	4,841,206	+0.17(+0.88%)
Jan 21, 2004	18.46	18.81	18.46	18.73	5,609,235	+0.34(+1.87%)
Jan 20, 2004	18.51	18.57	18.30	18.39	2,662,634	-0.12(-0.67%)
Jan 16, 2004	18.45	18.58	18.40	18.51	3,146,697	+0.18(+0.98%)
Jan 15, 2004	18.28	18.37	18.16	18.33	3,138,136	+0.04(+0.23%)
Jan 14, 2004	18.21	18.41	18.15	18.29	2,664,375	+0.18(+0.99%)
Jan 13, 2004	18.26	18.27	18.09	18.11	2,582,247	-0.11(-0.61%)
Jan 12, 2004	18.19	18.26	18.10	18.22	3,273,371	+0.11(+0.61%)
Jan 09, 2004	17.93	18.24	17.90	18.11	4,160,384	+0.04(+0.23%)
Jan 08, 2004	18.36	18.36	17.88	18.07	4,544,326	-0.25(-1.35%)
Jan 07, 2004	18.47	18.50	18.28	18.32	4,515,596	-0.22(-1.19%)
Jan 06, 2004	18.51	18.66	18.46	18.54	5,041,883	+0.07(+0.37%)
Jan 05, 2004	18.55	18.64	18.25	18.47	4,656,200	-0.07(-0.37%)

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.