Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	36.41	36.62	36.19	36.27	1,576,773	-0.15(-0.40%)
Dec 30, 2004	36.12	36.63	36.12	36.41	2,075,383	+0.39(+1.09%)
Dec 29, 2004	35.70	36.21	35.64	36.02	1,765,488	+0.38(+1.07%)
Dec 28, 2004	35.39	35.64	35.37	35.64	1,300,886	+0.25(+0.71%)
Dec 27, 2004	35.56	35.64	35.39	35.39	3,703,406	-0.13(-0.35%)
Dec 23, 2004	35.66	35.68	35.51	35.51	1,355,968	-0.12(-0.34%)
Dec 22, 2004	35.76	36.16	35.57	35.63	2,912,625	+0.06(+0.16%)
Dec 21, 2004	35.29	35.69	35.28	35.58	1,915,885	+0.22(+0.63%)
Dec 20, 2004	35.13	35.45	35.13	35.35	2,020,780	+0.22(+0.62%)
Dec 17, 2004	34.76	35.20	34.65	35.14	3,710,591	+0.08(+0.21%)
Dec 16, 2004	35.07	35.18	34.71	35.06	3,302,507	-0.00(-0.01%)
Dec 15, 2004	34.74	35.10	34.61	35.07	1,636,645	+0.45(+1.30%)
Dec 14, 2004	34.72	34.74	34.53	34.62	1,875,652	-0.23(-0.66%)
Dec 13, 2004	34.85	34.99	34.74	34.85	2,062,929	+0.04(+0.12%)
Dec 10, 2004	34.47	34.94	34.35	34.80	1,637,124	+0.26(+0.76%)
Dec 09, 2004	33.99	34.59	33.87	34.54	1,358,841	+0.53(+1.57%)
Dec 08, 2004	34.14	34.26	33.95	34.01	1,476,668	-0.05(-0.15%)
Dec 07, 2004	34.57	34.57	33.99	34.06	1,776,983	-0.49(-1.43%)
Dec 06, 2004	34.74	34.87	34.48	34.55	1,891,458	-0.13(-0.37%)
Dec 03, 2004	34.73	34.98	34.59	34.68	1,734,834	-0.13(-0.38%)
Dec 02, 2004	34.59	35.01	34.56	34.81	3,299,634	+0.22(+0.64%)
Dec 01, 2004	33.74	34.65	33.66	34.59	3,727,355	+0.87(+2.59%)
Nov 30, 2004	33.62	33.93	33.55	33.72	3,197,613	+0.10(+0.31%)
Nov 29, 2004	34.03	34.04	33.51	33.61	3,211,024	-0.35(-1.04%)
Nov 26, 2004	34.00	34.15	33.95	33.97	711,272	-0.03(-0.07%)
Nov 24, 2004	33.81	34.12	33.81	33.99	1,951,329	+0.27(+0.79%)
Nov 23, 2004	33.63	33.83	33.42	33.73	3,273,769	+0.09(+0.27%)
Nov 22, 2004	33.30	33.79	33.19	33.63	3,814,049	+0.15(+0.44%)
Nov 19, 2004	33.92	33.99	33.49	33.49	3,620,544	-0.41(-1.22%)
Nov 18, 2004	34.20	34.27	33.79	33.90	2,566,328	-0.10(-0.31%)
Nov 17, 2004	33.87	34.40	33.86	34.01	3,039,073	+0.10(+0.30%)
Nov 16, 2004	33.68	34.03	33.56	33.91	2,122,322	+0.16(+0.48%)
Nov 15, 2004	33.45	33.79	33.35	33.74	2,066,761	+0.21(+0.63%)
Nov 12, 2004	33.27	33.54	33.09	33.53	2,659,249	+0.23(+0.69%)
Nov 11, 2004	33.43	33.59	33.23	33.30	2,742,590	+0.06(+0.19%)
Nov 10, 2004	33.35	33.47	33.19	33.24	2,581,655	-0.09(-0.28%)
Nov 09, 2004	33.36	33.48	33.29	33.33	2,648,232	+0.02(+0.06%)
Nov 08, 2004	33.20	33.79	33.11	33.31	3,385,369	+0.17(+0.50%)
Nov 05, 2004	33.32	33.33	32.94	33.14	2,646,317	-0.18(-0.54%)
Nov 04, 2004	33.18	33.38	33.11	33.32	3,064,938	+0.01(+0.02%)
Nov 03, 2004	33.15	33.35	33.06	33.31	3,608,091	+0.38(+1.17%)
Nov 02, 2004	32.70	33.29	32.59	32.93	3,363,816	+0.22(+0.68%)
Nov 01, 2004	32.14	32.89	32.09	32.71	5,183,428	+0.22(+0.67%)
Oct 29, 2004	32.55	32.72	32.40	32.49	4,400,310	-0.03(-0.10%)
Oct 28, 2004	32.06	32.65	31.79	32.52	3,970,672	+0.46(+1.45%)
Oct 27, 2004	31.57	32.12	31.57	32.06	3,800,159	+0.74(+2.37%)
Oct 26, 2004	30.82	31.46	30.77	31.32	2,395,336	+0.51(+1.67%)
Oct 25, 2004	30.29	30.85	30.19	30.80	1,755,430	+0.45(+1.49%)
Oct 22, 2004	30.44	30.67	30.24	30.35	2,148,665	-0.13(-0.42%)
Oct 21, 2004	30.52	30.71	30.28	30.48	1,716,154	+0.00(+0.01%)
Oct 20, 2004	30.38	30.60	30.15	30.48	1,833,981	+0.16(+0.52%)
Oct 19, 2004	30.40	30.79	30.31	30.32	1,981,504	-0.09(-0.30%)
Oct 18, 2004	30.23	30.54	30.11	30.41	1,144,262	+0.02(+0.05%)
Oct 15, 2004	30.29	30.69	30.24	30.39	1,548,035	+0.27(+0.89%)
Oct 14, 2004	29.98	30.41	29.81	30.13	1,580,605	+0.05(+0.18%)
Oct 13, 2004	30.42	30.65	29.97	30.07	2,319,658	-0.73(-2.39%)
Oct 12, 2004	30.61	30.90	30.48	30.81	1,662,030	+0.20(+0.65%)
Oct 11, 2004	30.49	30.78	30.49	30.61	1,762,614	+0.06(+0.19%)
Oct 08, 2004	30.76	30.81	30.52	30.55	2,283,735	-0.19(-0.62%)
Oct 07, 2004	31.15	31.26	30.74	30.74	1,608,386	-0.43(-1.39%)
Oct 06, 2004	31.23	31.28	30.91	31.18	1,170,127	-0.10(-0.31%)
Oct 05, 2004	31.15	31.41	31.15	31.27	2,182,672	-0.02(-0.05%)
Oct 04, 2004	30.92	31.56	30.92	31.29	3,242,157	+0.22(+0.71%)
Oct 01, 2004	30.90	31.27	30.74	31.07	2,467,660	+0.48(+1.57%)
Sep 30, 2004	30.40	30.66	29.96	30.59	3,435,182	+0.23(+0.74%)
Sep 29, 2004	30.59	30.64	30.36	30.36	2,374,261	-0.12(-0.40%)
Sep 28, 2004	30.80	31.07	30.47	30.48	2,815,393	-0.33(-1.08%)
Sep 27, 2004	30.45	30.84	30.43	30.82	4,095,205	+0.33(+1.07%)
Sep 24, 2004	30.19	30.49	30.17	30.49	2,807,251	+0.38(+1.28%)
Sep 23, 2004	29.90	30.21	29.90	30.11	2,057,661	+0.10(+0.33%)
Sep 22, 2004	29.94	30.27	29.93	30.01	1,871,341	-0.19(-0.64%)
Sep 21, 2004	29.69	30.21	29.69	30.20	2,102,205	+0.42(+1.42%)
Sep 20, 2004	29.66	29.87	29.60	29.78	1,470,442	+0.13(+0.44%)
Sep 17, 2004	30.06	30.24	29.59	29.65	3,459,610	-0.38(-1.25%)
Sep 16, 2004	29.73	30.02	29.59	30.02	2,219,074	+0.33(+1.10%)
Sep 15, 2004	29.71	29.81	29.55	29.70	3,984,084	-0.02(-0.06%)
Sep 14, 2004	29.65	29.79	29.40	29.71	2,456,644	+0.18(+0.62%)
Sep 13, 2004	29.08	29.53	29.05	29.53	2,609,915	+0.53(+1.84%)
Sep 10, 2004	28.79	29.02	28.58	29.00	1,137,078	+0.27(+0.94%)
Sep 09, 2004	28.81	28.97	28.59	28.72	1,627,544	-0.04(-0.14%)
Sep 08, 2004	29.00	29.17	28.77	28.77	1,995,394	-0.33(-1.15%)
Sep 07, 2004	29.13	29.19	28.98	29.10	1,083,433	+0.03(+0.09%)
Sep 03, 2004	29.00	29.23	29.00	29.07	1,048,947	+0.03(+0.12%)
Sep 02, 2004	28.73	29.07	28.73	29.04	1,729,086	+0.15(+0.53%)
Sep 01, 2004	28.57	29.00	28.57	28.89	1,727,170	+0.26(+0.90%)
Aug 31, 2004	28.27	28.67	28.27	28.63	1,571,505	+0.39(+1.39%)
Aug 30, 2004	28.54	28.54	28.21	28.24	893,760	-0.38(-1.31%)
Aug 27, 2004	28.64	28.78	28.56	28.61	1,085,828	+0.08(+0.28%)
Aug 26, 2004	28.45	28.68	28.39	28.53	990,991	+0.14(+0.49%)
Aug 25, 2004	28.28	28.53	28.11	28.39	1,385,185	+0.01(+0.03%)
Aug 24, 2004	28.58	28.76	28.28	28.39	2,139,565	+0.02(+0.09%)
Aug 23, 2004	28.55	28.58	28.36	28.36	1,519,297	-0.17(-0.60%)
Aug 20, 2004	28.52	28.60	28.43	28.53	1,635,687	+0.01(+0.04%)
Aug 19, 2004	28.48	28.60	28.40	28.52	1,863,677	+14.28(+100.26%)
Aug 16, 2004	13.87	14.24	13.83	14.24	1,103,789	+0.36(+2.57%)
Aug 13, 2004	13.94	13.98	13.83	13.88	841,552	-0.07(-0.48%)
Aug 12, 2004	13.99	14.02	13.85	13.95	1,715,915	-0.18(-1.29%)
Aug 11, 2004	14.07	14.17	14.00	14.13	1,076,009	+0.01(+0.06%)
Aug 10, 2004	14.00	14.16	13.89	14.12	1,806,440	+0.12(+0.83%)
Aug 09, 2004	14.04	14.11	14.00	14.01	554,169	-0.05(-0.36%)
Aug 06, 2004	14.04	14.23	14.01	14.06	1,626,826	+0.04(+0.31%)
Aug 05, 2004	14.38	14.39	14.01	14.01	2,215,003	-0.42(-2.89%)
Aug 04, 2004	14.52	14.54	14.33	14.43	1,338,964	-0.11(-0.75%)
Aug 03, 2004	14.41	14.56	14.35	14.54	2,674,336	-0.06(-0.43%)
Aug 02, 2004	14.21	14.85	14.03	14.60	6,504,192	+0.38(+2.70%)
Jul 30, 2004	13.76	14.22	13.69	14.22	3,186,836	+0.50(+3.67%)
Jul 29, 2004	13.72	13.85	13.59	13.71	1,040,565	-0.04(-0.30%)
Jul 28, 2004	13.52	13.77	13.49	13.76	2,113,700	-0.02(-0.14%)
Jul 27, 2004	13.68	13.82	13.67	13.78	1,042,960	+0.21(+1.54%)
Jul 26, 2004	13.61	13.70	13.50	13.57	502,919	-0.04(-0.29%)
Jul 23, 2004	13.79	13.80	13.61	13.61	952,195	-0.13(-0.94%)
Jul 22, 2004	13.69	13.82	13.62	13.74	929,444	+0.04(+0.26%)
Jul 21, 2004	13.86	13.97	13.68	13.70	715,822	-0.13(-0.94%)
Jul 20, 2004	13.70	13.89	13.65	13.83	1,442,661	+0.18(+1.30%)
Jul 19, 2004	13.60	13.75	13.59	13.65	711,272	+0.03(+0.22%)
Jul 16, 2004	13.61	13.67	13.51	13.62	904,058	+0.04(+0.31%)
Jul 15, 2004	13.60	13.66	13.55	13.58	929,444	-0.03(-0.23%)
Jul 14, 2004	13.62	13.76	13.52	13.61	729,473	-0.06(-0.44%)
Jul 13, 2004	13.62	13.70	13.59	13.67	522,078	+0.04(+0.26%)
Jul 12, 2004	13.66	13.71	13.55	13.64	667,686	-0.02(-0.17%)
Jul 09, 2004	13.76	13.85	13.64	13.66	903,579	-0.10(-0.70%)
Jul 08, 2004	13.75	13.81	13.70	13.76	1,141,388	-0.02(-0.17%)
Jul 07, 2004	13.59	13.80	13.59	13.78	1,947,737	+0.15(+1.13%)
Jul 06, 2004	13.65	13.71	13.56	13.62	1,084,151	-0.10(-0.76%)
Jul 02, 2004	13.76	13.78	13.66	13.73	817,364	-0.03(-0.20%)
Jul 01, 2004	13.50	13.80	13.49	13.76	2,306,726	+0.26(+1.90%)
Jun 30, 2004	13.59	13.61	13.50	13.50	1,339,683	-0.03(-0.22%)
Jun 29, 2004	13.52	13.57	13.49	13.53	945,010	+0.03(+0.19%)
Jun 28, 2004	13.57	13.62	13.46	13.50	1,542,048	-0.03(-0.25%)
Jun 25, 2004	13.64	13.64	13.52	13.54	1,111,692	-0.08(-0.57%)
Jun 24, 2004	13.74	13.77	13.56	13.61	2,208,776	-0.06(-0.47%)
Jun 23, 2004	13.70	13.71	13.54	13.68	1,124,864	-0.02(-0.12%)
Jun 22, 2004	13.69	13.72	13.53	13.70	1,240,296	-0.06(-0.46%)
Jun 21, 2004	13.66	13.79	13.63	13.76	804,671	+0.08(+0.58%)
Jun 18, 2004	13.56	13.81	13.54	13.68	1,002,726	+0.03(+0.23%)
Jun 17, 2004	13.84	13.84	13.60	13.65	1,463,257	-0.19(-1.39%)
Jun 16, 2004	13.85	13.90	13.73	13.84	648,766	+0.03(+0.20%)
Jun 15, 2004	13.72	13.94	13.70	13.81	1,219,940	+0.22(+1.64%)
Jun 14, 2004	13.78	13.78	13.51	13.59	1,508,520	-0.19(-1.38%)
Jun 10, 2004	13.85	13.85	13.71	13.78	1,017,335	-0.06(-0.47%)
Jun 09, 2004	13.89	13.98	13.80	13.84	932,078	-0.12(-0.84%)
Jun 08, 2004	13.67	13.96	13.66	13.96	1,433,082	+0.25(+1.80%)
Jun 07, 2004	13.77	13.77	13.64	13.71	1,039,367	-0.02(-0.14%)
Jun 04, 2004	13.68	13.82	13.62	13.73	909,566	+0.10(+0.75%)
Jun 03, 2004	13.79	13.79	13.62	13.63	1,227,843	-0.16(-1.20%)
Jun 02, 2004	13.68	13.86	13.61	13.80	2,105,318	+0.17(+1.27%)
Jun 01, 2004	13.65	13.67	13.55	13.62	1,567,433	-0.03(-0.21%)
May 28, 2004	13.66	13.69	13.59	13.65	862,148	-0.01(-0.08%)
May 27, 2004	13.71	13.75	13.65	13.66	1,073,374	-0.05(-0.37%)
May 26, 2004	13.61	13.77	13.61	13.71	1,317,889	+0.01(+0.09%)
May 25, 2004	13.52	13.70	13.44	13.70	1,942,468	+0.21(+1.56%)
May 24, 2004	13.40	13.60	13.38	13.49	1,676,878	+0.14(+1.03%)
May 21, 2004	13.56	13.57	13.34	13.35	2,711,936	-0.19(-1.37%)
May 20, 2004	13.59	13.64	13.54	13.54	1,471,879	-0.05(-0.37%)
May 19, 2004	13.55	13.73	13.55	13.59	1,770,517	+0.04(+0.28%)
May 18, 2004	13.26	13.57	13.26	13.55	1,759,022	+0.28(+2.08%)
May 17, 2004	13.05	13.35	13.03	13.27	1,686,697	-0.03(-0.19%)
May 14, 2004	13.11	13.35	13.11	13.30	1,433,561	+0.09(+0.68%)
May 13, 2004	13.23	13.39	13.18	13.21	2,086,638	-0.12(-0.91%)
May 12, 2004	13.12	13.34	13.08	13.33	1,233,111	+0.11(+0.84%)
May 11, 2004	13.17	13.27	13.13	13.22	1,353,812	-0.02(-0.16%)
May 10, 2004	12.99	13.31	12.89	13.24	2,286,130	+0.20(+1.52%)
May 07, 2004	13.48	13.55	13.04	13.04	2,251,644	-0.57(-4.16%)
May 06, 2004	13.56	13.65	13.47	13.61	1,040,565	+0.00(+0.03%)
May 05, 2004	13.68	13.76	13.58	13.60	1,228,322	-0.00(-0.01%)
May 04, 2004	13.75	13.75	13.56	13.61	2,221,469	-0.15(-1.09%)
May 03, 2004	13.47	13.78	13.45	13.76	2,306,726	+0.29(+2.14%)
Apr 30, 2004	13.50	13.54	13.28	13.47	1,584,676	+0.11(+0.80%)
Apr 29, 2004	13.52	13.61	13.30	13.36	1,837,094	-0.15(-1.08%)
Apr 28, 2004	14.24	14.38	13.51	13.51	2,258,110	-0.52(-3.73%)
Apr 27, 2004	13.90	14.07	13.84	14.03	1,211,318	+0.18(+1.33%)
Apr 26, 2004	13.88	13.96	13.83	13.85	899,508	-0.02(-0.15%)
Apr 23, 2004	13.94	13.95	13.83	13.87	940,460	-0.18(-1.29%)
Apr 22, 2004	13.68	14.13	13.68	14.05	1,587,311	+0.40(+2.90%)
Apr 21, 2004	13.89	13.90	13.65	13.65	1,833,981	-0.26(-1.85%)
Apr 20, 2004	13.89	14.28	13.89	13.91	2,001,861	+0.01(+0.08%)
Apr 19, 2004	13.98	14.03	13.83	13.90	942,136	-0.08(-0.58%)
Apr 16, 2004	13.88	14.02	13.76	13.98	2,347,199	+0.15(+1.09%)
Apr 15, 2004	13.79	13.96	13.78	13.83	1,493,672	+0.04(+0.27%)
Apr 14, 2004	14.00	14.00	13.69	13.79	2,245,896	-0.26(-1.83%)
Apr 13, 2004	14.36	14.36	13.99	14.05	1,990,605	-0.31(-2.17%)
Apr 12, 2004	14.49	14.54	14.36	14.36	740,968	-0.13(-0.89%)
Apr 08, 2004	14.40	14.58	14.39	14.49	1,465,652	+0.15(+1.03%)
Apr 07, 2004	14.33	14.45	14.32	14.34	1,091,336	-0.09(-0.62%)
Apr 06, 2004	14.20	14.43	14.17	14.43	1,357,883	+0.24(+1.66%)
Apr 05, 2004	14.38	14.38	13.96	14.20	2,957,648	-0.19(-1.31%)
Apr 02, 2004	14.75	14.75	14.37	14.38	2,370,669	-0.36(-2.46%)
Apr 01, 2004	14.82	14.82	14.69	14.75	2,268,648	-0.03(-0.23%)
Mar 31, 2004	14.75	14.82	14.74	14.78	1,235,985	+0.02(+0.11%)
Mar 30, 2004	14.71	14.79	14.66	14.77	629,847	+0.10(+0.71%)
Mar 29, 2004	14.50	14.68	14.50	14.66	608,772	+0.09(+0.59%)
Mar 26, 2004	14.50	14.66	14.46	14.57	683,492	+0.05(+0.37%)
Mar 25, 2004	14.58	14.59	14.47	14.52	1,033,859	-0.04(-0.30%)
Mar 24, 2004	14.59	14.66	14.54	14.56	1,307,591	-0.03(-0.23%)
Mar 23, 2004	14.61	14.69	14.50	14.60	1,200,781	+0.03(+0.19%)
Mar 22, 2004	14.55	14.58	14.35	14.57	1,182,580	+0.02(+0.14%)
Mar 19, 2004	14.69	14.70	14.52	14.55	1,163,661	-0.14(-0.92%)
Mar 18, 2004	14.38	14.75	14.34	14.69	1,722,620	+0.34(+2.40%)
Mar 17, 2004	14.22	14.40	14.21	14.34	768,270	+0.10(+0.67%)
Mar 16, 2004	14.09	14.26	14.09	14.25	1,118,398	+0.18(+1.25%)
Mar 15, 2004	14.32	14.32	14.07	14.07	1,082,235	-0.29(-2.01%)
Mar 12, 2004	14.08	14.40	14.04	14.36	1,187,609	+0.18(+1.28%)
Mar 11, 2004	14.28	14.34	14.14	14.18	1,101,634	-0.11(-0.77%)
Mar 10, 2004	14.37	14.48	14.26	14.29	1,106,902	+0.04(+0.26%)
Mar 09, 2004	14.26	14.28	14.20	14.25	1,050,623	+0.00(+0.00%)
Mar 08, 2004	14.40	14.40	14.25	14.25	856,400	-0.19(-1.30%)
Mar 05, 2004	14.18	14.48	14.12	14.44	1,822,246	+0.29(+2.08%)
Mar 04, 2004	13.88	14.16	13.82	14.14	1,010,150	+0.26(+1.86%)
Mar 03, 2004	13.88	13.97	13.84	13.88	797,247	-0.02(-0.14%)
Mar 02, 2004	13.88	13.96	13.84	13.90	1,132,767	+0.02(+0.14%)
Mar 01, 2004	13.97	14.07	13.83	13.88	979,257	-0.08(-0.54%)
Feb 27, 2004	13.61	14.01	13.59	13.96	1,578,210	+0.33(+2.44%)
Feb 26, 2004	13.65	13.71	13.57	13.63	701,214	-0.01(-0.08%)
Feb 25, 2004	13.58	13.71	13.57	13.64	802,037	+0.07(+0.52%)
Feb 24, 2004	13.65	13.65	13.48	13.57	1,114,566	-0.08(-0.60%)
Feb 23, 2004	13.69	13.71	13.56	13.65	928,725	-0.03(-0.18%)
Feb 20, 2004	13.92	13.99	13.61	13.67	1,083,672	-0.14(-1.01%)
Feb 19, 2004	13.68	13.98	13.68	13.81	1,584,916	+0.19(+1.38%)
Feb 18, 2004	13.66	13.76	13.59	13.62	922,498	-0.15(-1.09%)
Feb 17, 2004	13.78	13.80	13.66	13.78	613,083	+0.20(+1.48%)
Feb 13, 2004	13.60	13.71	13.54	13.57	706,243	-0.08(-0.57%)
Feb 12, 2004	13.59	13.74	13.58	13.65	687,084	-0.01(-0.08%)
Feb 11, 2004	13.43	13.69	13.37	13.66	1,427,574	+0.23(+1.74%)
Feb 10, 2004	13.36	13.52	13.28	13.43	1,481,219	+0.03(+0.19%)
Feb 09, 2004	13.51	13.67	13.39	13.40	1,582,761	-0.25(-1.84%)
Feb 06, 2004	13.27	13.69	13.24	13.65	3,234,254	+0.69(+5.31%)
Feb 05, 2004	13.13	13.15	12.91	12.97	2,450,417	-0.21(-1.58%)
Feb 04, 2004	13.24	13.26	13.11	13.17	1,509,717	-0.06(-0.47%)
Feb 03, 2004	13.27	13.29	13.09	13.24	1,366,505	-0.04(-0.27%)
Feb 02, 2004	13.33	13.42	13.16	13.27	1,888,105	-0.07(-0.50%)
Jan 30, 2004	13.04	13.36	13.02	13.34	1,560,249	+0.25(+1.95%)
Jan 29, 2004	12.94	13.11	12.81	13.08	1,673,286	+0.05(+0.40%)
Jan 28, 2004	13.02	13.16	12.99	13.03	1,642,392	-0.02(-0.13%)
Jan 27, 2004	12.98	13.06	12.94	13.05	851,371	+0.12(+0.94%)
Jan 26, 2004	12.85	12.94	12.70	12.93	818,562	+0.09(+0.68%)
Jan 23, 2004	12.92	12.99	12.75	12.84	701,693	-0.05(-0.36%)
Jan 22, 2004	12.75	12.91	12.73	12.89	1,000,810	+0.16(+1.23%)
Jan 21, 2004	12.63	12.81	12.61	12.73	1,298,730	+0.06(+0.48%)
Jan 20, 2004	12.71	12.78	12.63	12.67	780,244	-0.08(-0.62%)
Jan 16, 2004	12.73	12.78	12.69	12.75	1,470,202	+0.03(+0.26%)
Jan 15, 2004	12.81	12.90	12.71	12.71	1,086,067	-0.11(-0.83%)
Jan 14, 2004	12.65	12.87	12.64	12.82	1,352,854	+0.22(+1.76%)
Jan 13, 2004	12.57	12.65	12.53	12.60	1,595,453	+0.05(+0.42%)
Jan 12, 2004	12.56	12.62	12.47	12.55	1,933,607	+0.02(+0.17%)
Jan 09, 2004	12.49	12.63	12.46	12.53	1,571,744	+0.02(+0.18%)
Jan 08, 2004	12.50	12.60	12.48	12.50	2,762,467	-0.08(-0.60%)
Jan 07, 2004	12.63	12.66	12.55	12.58	2,125,914	-0.11(-0.91%)
Jan 06, 2004	12.66	12.71	12.56	12.69	1,276,219	+0.03(+0.26%)
Jan 05, 2004	12.63	12.73	12.54	12.66	1,682,866	+0.03(+0.23%)

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.