Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	10.89	11.11	10.87	11.08	4,791,287	+0.30(+2.81%)
Jan 28, 2005	10.86	10.93	10.76	10.78	5,504,277	-0.04(-0.40%)
Jan 27, 2005	10.79	10.89	10.70	10.82	5,104,699	-0.08(-0.71%)
Jan 26, 2005	10.90	10.97	10.87	10.90	3,678,417	+0.02(+0.20%)
Jan 25, 2005	10.76	10.91	10.73	10.88	3,501,232	+0.15(+1.40%)
Jan 24, 2005	10.77	10.85	10.69	10.73	4,115,920	-0.02(-0.15%)
Jan 21, 2005	10.84	10.91	10.74	10.74	5,296,751	-0.14(-1.27%)
Jan 20, 2005	11.07	11.07	10.88	10.88	3,797,047	-0.21(-1.90%)
Jan 19, 2005	11.24	11.24	11.08	11.09	3,561,305	-0.14(-1.20%)
Jan 18, 2005	11.11	11.27	11.02	11.23	4,482,426	+0.05(+0.47%)
Jan 14, 2005	11.04	11.22	11.04	11.18	3,249,107	+0.17(+1.53%)
Jan 13, 2005	11.14	11.14	10.96	11.01	2,684,783	-0.13(-1.20%)
Jan 12, 2005	11.16	11.17	10.93	11.14	5,050,087	-0.04(-0.35%)
Jan 11, 2005	11.21	11.32	11.17	11.18	7,364,723	+0.09(+0.82%)
Jan 10, 2005	11.06	11.15	10.99	11.09	3,659,606	+0.03(+0.24%)
Jan 07, 2005	11.17	11.19	10.98	11.06	3,371,073	-0.10(-0.89%)
Jan 06, 2005	11.07	11.28	11.06	11.16	5,228,486	+0.07(+0.65%)
Jan 05, 2005	11.18	11.24	11.09	11.09	4,665,376	-0.10(-0.90%)
Jan 04, 2005	11.35	11.37	11.18	11.19	5,549,787	-0.13(-1.16%)
Jan 03, 2005	11.57	11.57	11.30	11.32	4,115,616	-0.23(-2.00%)
Dec 31, 2004	11.58	11.63	11.54	11.55	1,310,990	-0.02(-0.18%)
Dec 30, 2004	11.54	11.61	11.51	11.57	1,996,673	+0.06(+0.56%)
Dec 29, 2004	11.51	11.58	11.50	11.51	1,850,434	+0.01(+0.06%)
Dec 28, 2004	11.37	11.53	11.36	11.50	3,213,609	+0.09(+0.81%)
Dec 27, 2004	11.51	11.57	11.41	11.41	2,244,550	-0.08(-0.73%)
Dec 23, 2004	11.54	11.58	11.49	11.49	2,394,126	-0.01(-0.07%)
Dec 22, 2004	11.63	11.68	11.50	11.50	3,936,307	-0.11(-0.91%)
Dec 21, 2004	11.55	11.62	11.49	11.61	3,424,168	+0.13(+1.13%)
Dec 20, 2004	11.58	11.59	11.38	11.48	3,176,594	-0.07(-0.64%)
Dec 17, 2004	11.49	11.66	11.49	11.55	5,302,212	+0.01(+0.10%)
Dec 16, 2004	11.48	11.62	11.46	11.54	3,669,315	+0.04(+0.33%)
Dec 15, 2004	11.36	11.54	11.34	11.50	3,016,096	+0.10(+0.87%)
Dec 14, 2004	11.40	11.50	11.39	11.40	3,415,977	-0.04(-0.32%)
Dec 13, 2004	11.37	11.48	11.26	11.44	2,513,362	+0.18(+1.61%)
Dec 10, 2004	11.31	11.38	11.26	11.26	2,778,230	-0.06(-0.51%)
Dec 09, 2004	11.24	11.35	11.13	11.32	5,130,488	+0.01(+0.09%)
Dec 08, 2004	11.30	11.43	11.25	11.31	3,032,176	+0.06(+0.53%)
Dec 07, 2004	11.37	11.47	11.25	11.25	4,574,963	-0.12(-1.02%)
Dec 06, 2004	11.21	11.51	11.16	11.36	6,688,142	+0.15(+1.31%)
Dec 03, 2004	11.21	11.30	11.13	11.22	3,729,388	+0.08(+0.74%)
Dec 02, 2004	11.18	11.20	11.08	11.13	2,647,769	-0.06(-0.57%)
Dec 01, 2004	10.98	11.20	10.93	11.20	3,599,533	+0.19(+1.69%)
Nov 30, 2004	11.04	11.14	10.98	11.01	3,125,926	-0.07(-0.64%)
Nov 29, 2004	11.12	11.18	10.92	11.08	4,052,812	-0.02(-0.19%)
Nov 26, 2004	11.19	11.19	11.05	11.10	1,632,290	-0.05(-0.43%)
Nov 24, 2004	11.17	11.27	11.07	11.15	3,530,358	-0.06(-0.54%)
Nov 23, 2004	11.26	11.31	11.12	11.21	3,824,049	-0.02(-0.16%)
Nov 22, 2004	11.10	11.25	11.04	11.23	3,307,966	+0.14(+1.22%)
Nov 19, 2004	11.22	11.24	11.09	11.10	2,860,755	-0.12(-1.03%)
Nov 18, 2004	11.09	11.22	11.06	11.21	2,992,734	+0.09(+0.82%)
Nov 17, 2004	11.24	11.36	11.06	11.12	3,298,561	-0.09(-0.84%)
Nov 16, 2004	11.21	11.27	11.15	11.21	2,290,364	+0.00(+0.02%)
Nov 15, 2004	11.29	11.32	11.14	11.21	2,604,989	-0.10(-0.85%)
Nov 12, 2004	11.14	11.31	11.09	11.31	2,790,366	+0.09(+0.76%)
Nov 11, 2004	11.12	11.26	11.06	11.22	2,661,725	+0.10(+0.92%)
Nov 10, 2004	11.13	11.20	11.09	11.12	2,144,428	+0.05(+0.42%)
Nov 09, 2004	11.11	11.15	10.99	11.07	3,809,486	-0.12(-1.06%)
Nov 08, 2004	11.11	11.23	11.06	11.19	2,770,949	+0.08(+0.73%)
Nov 05, 2004	11.25	11.29	11.05	11.11	5,221,508	-0.11(-0.97%)
Nov 04, 2004	10.93	11.27	10.91	11.22	5,547,056	+0.29(+2.61%)
Nov 03, 2004	10.92	11.06	10.87	10.94	7,544,033	+0.14(+1.27%)
Nov 02, 2004	10.79	10.86	10.70	10.80	11,316,201	+0.21(+1.94%)
Nov 01, 2004	10.58	10.72	10.53	10.59	4,760,341	+0.04(+0.36%)
Oct 29, 2004	10.50	10.64	10.50	10.56	2,995,161	+0.01(+0.05%)
Oct 28, 2004	10.71	10.71	10.48	10.55	4,189,949	-0.11(-1.05%)
Oct 27, 2004	10.45	10.73	10.45	10.66	6,645,666	+0.24(+2.34%)
Oct 26, 2004	10.26	10.42	10.24	10.42	2,925,986	+0.16(+1.61%)
Oct 25, 2004	10.21	10.28	10.12	10.25	3,811,913	+0.02(+0.16%)
Oct 22, 2004	10.32	10.35	10.22	10.24	4,022,472	-0.08(-0.78%)
Oct 21, 2004	10.22	10.34	10.13	10.32	3,514,885	+0.09(+0.92%)
Oct 20, 2004	10.20	10.27	10.09	10.22	3,072,831	+0.00(+0.05%)
Oct 19, 2004	10.39	10.45	10.22	10.22	3,361,971	-0.17(-1.65%)
Oct 18, 2004	10.33	10.45	10.24	10.39	3,146,558	+0.02(+0.17%)
Oct 15, 2004	10.30	10.42	10.27	10.37	3,102,261	+0.14(+1.35%)
Oct 14, 2004	10.30	10.33	10.21	10.23	3,042,492	-0.10(-0.94%)
Oct 13, 2004	10.44	10.49	10.25	10.33	2,852,563	-0.06(-0.60%)
Oct 12, 2004	10.35	10.43	10.26	10.39	2,716,337	+0.02(+0.19%)
Oct 11, 2004	10.36	10.47	10.36	10.37	1,809,172	+0.00(+0.02%)
Oct 08, 2004	10.36	10.44	10.28	10.37	3,204,507	-0.03(-0.27%)
Oct 07, 2004	10.46	10.52	10.40	10.40	1,896,248	-0.11(-1.00%)
Oct 06, 2004	10.38	10.51	10.33	10.51	3,319,192	+0.15(+1.45%)
Oct 05, 2004	10.49	10.52	10.33	10.36	4,096,502	-0.16(-1.57%)
Oct 04, 2004	10.55	10.60	10.47	10.52	4,168,104	-0.01(-0.09%)
Oct 01, 2004	10.23	10.55	10.19	10.53	5,236,981	+0.33(+3.25%)
Sep 30, 2004	10.25	10.27	10.14	10.20	5,766,414	-0.05(-0.47%)
Sep 29, 2004	10.17	10.26	10.17	10.25	3,954,511	+0.01(+0.14%)
Sep 28, 2004	10.12	10.25	10.07	10.23	3,121,072	+0.12(+1.22%)
Sep 27, 2004	10.22	10.22	10.07	10.11	4,043,710	-0.11(-1.05%)
Sep 24, 2004	10.25	10.29	10.22	10.22	3,250,017	-0.03(-0.26%)
Sep 23, 2004	10.30	10.32	10.24	10.24	2,908,996	-0.06(-0.56%)
Sep 22, 2004	10.41	10.43	10.26	10.30	3,478,477	-0.12(-1.15%)
Sep 21, 2004	10.35	10.44	10.31	10.42	2,224,223	+0.10(+0.97%)
Sep 20, 2004	10.32	10.37	10.27	10.32	2,933,874	-0.02(-0.18%)
Sep 17, 2004	10.36	10.42	10.30	10.34	3,794,923	+0.01(+0.06%)
Sep 16, 2004	10.32	10.39	10.30	10.33	2,600,438	+0.04(+0.38%)
Sep 15, 2004	10.42	10.44	10.28	10.29	4,440,557	-0.16(-1.56%)
Sep 14, 2004	10.55	10.55	10.41	10.45	2,472,707	-0.10(-0.91%)
Sep 13, 2004	10.48	10.59	10.40	10.55	3,204,810	+0.06(+0.53%)
Sep 10, 2004	10.33	10.50	10.30	10.49	4,327,693	+0.19(+1.89%)
Sep 09, 2004	10.37	10.37	10.25	10.30	2,867,733	-0.04(-0.40%)
Sep 08, 2004	10.38	10.43	10.31	10.34	2,787,332	-0.07(-0.71%)
Sep 07, 2004	10.30	10.45	10.30	10.42	5,169,930	+0.14(+1.40%)
Sep 03, 2004	10.30	10.31	10.22	10.27	2,939,336	-0.03(-0.26%)
Sep 02, 2004	10.24	10.30	10.18	10.30	2,661,422	+0.07(+0.69%)
Sep 01, 2004	10.26	10.32	10.13	10.23	3,819,195	-0.03(-0.31%)
Aug 31, 2004	10.23	10.28	10.19	10.26	2,797,951	+0.06(+0.61%)
Aug 30, 2004	10.25	10.28	10.20	10.20	1,684,171	-0.05(-0.48%)
Aug 27, 2004	10.31	10.31	10.17	10.25	2,000,314	-0.06(-0.61%)
Aug 26, 2004	10.25	10.33	10.22	10.31	2,563,423	+0.06(+0.61%)
Aug 25, 2004	10.19	10.27	10.10	10.25	2,124,708	+0.06(+0.57%)
Aug 24, 2004	10.20	10.27	10.12	10.19	2,048,858	+0.00(+0.00%)
Aug 23, 2004	10.19	10.25	10.14	10.19	3,187,517	+0.04(+0.36%)
Aug 20, 2004	10.15	10.18	9.967	10.15	4,354,088	-0.02(-0.16%)
Aug 19, 2004	10.22	10.30	10.10	10.17	3,086,484	-0.12(-1.17%)
Aug 18, 2004	10.15	10.29	10.13	10.29	2,553,715	+0.14(+1.33%)
Aug 17, 2004	10.14	10.22	10.13	10.15	2,650,499	+0.06(+0.60%)
Aug 16, 2004	9.937	10.14	9.916	10.09	3,166,279	+0.16(+1.61%)
Aug 13, 2004	9.845	9.947	9.797	9.932	3,703,296	+0.09(+0.94%)
Aug 12, 2004	9.982	9.982	9.778	9.840	4,329,210	-0.14(-1.40%)
Aug 11, 2004	9.990	10.01	9.876	9.980	3,031,266	-0.11(-1.13%)
Aug 10, 2004	10.07	10.10	10.01	10.09	3,401,110	+0.11(+1.06%)
Aug 09, 2004	9.992	10.11	9.924	9.988	3,553,720	+0.02(+0.17%)
Aug 06, 2004	10.04	10.06	9.909	9.972	4,764,588	-0.13(-1.29%)
Aug 05, 2004	10.27	10.32	10.10	10.10	3,608,332	-0.16(-1.53%)
Aug 04, 2004	10.35	10.36	10.10	10.26	6,670,242	-0.07(-0.70%)
Aug 03, 2004	10.31	10.44	10.27	10.33	13,317,425	+0.31(+3.11%)
Aug 02, 2004	10.01	10.07	9.899	10.02	5,608,343	+0.02(+0.16%)
Jul 30, 2004	9.987	10.10	9.937	10.00	3,289,155	-0.01(-0.15%)
Jul 29, 2004	9.913	10.07	9.888	10.02	4,000,931	+0.12(+1.16%)
Jul 28, 2004	9.954	10.01	9.835	9.903	4,862,586	-0.06(-0.58%)
Jul 27, 2004	9.741	9.987	9.692	9.960	3,804,631	+0.22(+2.30%)
Jul 26, 2004	9.802	9.835	9.654	9.736	3,465,734	-0.07(-0.67%)
Jul 23, 2004	9.809	9.876	9.733	9.802	2,972,710	-0.06(-0.63%)
Jul 22, 2004	9.898	9.947	9.723	9.865	4,766,409	-0.10(-0.96%)
Jul 21, 2004	10.08	10.20	9.960	9.960	4,756,396	-0.10(-1.03%)
Jul 20, 2004	9.987	10.09	9.944	10.06	3,017,916	+0.07(+0.71%)
Jul 19, 2004	10.02	10.02	9.847	9.993	5,540,381	-0.11(-1.08%)
Jul 16, 2004	10.09	10.13	10.02	10.10	4,016,404	+0.09(+0.91%)
Jul 15, 2004	9.944	10.09	9.944	10.01	4,009,730	+0.06(+0.60%)
Jul 14, 2004	9.921	10.03	9.871	9.952	3,930,542	-0.04(-0.36%)
Jul 13, 2004	9.988	10.14	9.947	9.988	4,657,791	-0.13(-1.25%)
Jul 12, 2004	10.15	10.18	10.02	10.12	1,665,664	-0.03(-0.29%)
Jul 09, 2004	10.04	10.19	10.04	10.14	3,221,801	+0.13(+1.32%)
Jul 08, 2004	10.23	10.24	10.01	10.01	3,763,673	-0.24(-2.35%)
Jul 07, 2004	10.25	10.34	10.23	10.25	4,868,654	+0.00(+0.02%)
Jul 06, 2004	10.22	10.30	10.20	10.25	3,352,869	-0.05(-0.51%)
Jul 02, 2004	10.28	10.34	10.19	10.30	3,169,313	-0.00(-0.02%)
Jul 01, 2004	10.43	10.48	10.21	10.31	3,913,855	-0.17(-1.59%)
Jun 30, 2004	10.37	10.50	10.28	10.47	5,022,781	+0.10(+0.95%)
Jun 29, 2004	10.14	10.41	10.14	10.37	5,240,926	+0.23(+2.31%)
Jun 28, 2004	10.16	10.22	10.09	10.14	4,159,002	+0.02(+0.21%)
Jun 25, 2004	10.11	10.21	10.09	10.12	4,268,226	-0.02(-0.23%)
Jun 24, 2004	10.10	10.17	10.07	10.14	3,159,300	+0.07(+0.67%)
Jun 23, 2004	9.929	10.13	9.914	10.07	4,665,680	+0.15(+1.55%)
Jun 22, 2004	9.896	9.946	9.847	9.921	7,275,220	+0.09(+0.91%)
Jun 21, 2004	9.723	9.867	9.707	9.832	4,090,434	+0.15(+1.51%)
Jun 18, 2004	9.837	9.855	9.679	9.685	6,028,551	-0.18(-1.85%)
Jun 17, 2004	10.05	10.06	9.848	9.868	5,927,216	-0.18(-1.82%)
Jun 16, 2004	10.08	10.08	10.00	10.05	1,702,679	+0.02(+0.16%)
Jun 15, 2004	10.04	10.09	9.987	10.03	2,636,543	+0.08(+0.84%)
Jun 14, 2004	10.02	10.07	9.901	9.951	3,060,089	-0.06(-0.63%)
Jun 10, 2004	9.949	10.08	9.932	10.01	2,474,831	+0.08(+0.83%)
Jun 09, 2004	10.05	10.09	9.923	9.931	2,465,425	-0.12(-1.20%)
Jun 08, 2004	9.972	10.06	9.972	10.05	2,970,889	+0.04(+0.38%)
Jun 07, 2004	9.990	10.05	9.939	10.01	4,856,518	+0.05(+0.55%)
Jun 04, 2004	9.979	10.01	9.883	9.959	3,899,899	+0.11(+1.10%)
Jun 03, 2004	9.885	9.951	9.850	9.850	2,905,051	-0.05(-0.48%)
Jun 02, 2004	9.863	9.928	9.776	9.898	3,077,382	+0.06(+0.59%)
Jun 01, 2004	9.810	9.878	9.764	9.840	3,036,727	+0.00(+0.02%)
May 28, 2004	9.814	9.867	9.768	9.839	3,979,997	+0.04(+0.42%)
May 27, 2004	9.794	9.885	9.733	9.797	4,906,276	+0.04(+0.46%)
May 26, 2004	9.807	9.855	9.707	9.753	3,837,702	-0.05(-0.54%)
May 25, 2004	9.553	9.842	9.445	9.806	5,333,463	+0.27(+2.85%)
May 24, 2004	9.525	9.708	9.440	9.534	3,394,739	+0.03(+0.31%)
May 21, 2004	9.443	9.575	9.418	9.504	3,427,506	+0.13(+1.39%)
May 20, 2004	9.427	9.496	9.328	9.374	3,920,834	-0.09(-0.92%)
May 19, 2004	9.550	9.662	9.461	9.461	4,888,072	+0.02(+0.21%)
May 18, 2004	9.352	9.501	9.344	9.441	3,442,676	+0.12(+1.29%)
May 17, 2004	9.328	9.422	9.265	9.321	3,383,816	-0.13(-1.34%)
May 14, 2004	9.402	9.507	9.336	9.448	4,956,033	-0.02(-0.24%)
May 13, 2004	9.575	9.576	9.430	9.471	3,325,563	-0.11(-1.17%)
May 12, 2004	9.385	9.583	9.364	9.583	4,524,296	+0.02(+0.22%)
May 11, 2004	9.476	9.567	9.443	9.562	3,951,174	+0.04(+0.47%)
May 10, 2004	9.604	9.657	9.338	9.517	6,840,752	-0.09(-0.91%)
May 07, 2004	9.665	9.776	9.585	9.604	3,950,567	-0.15(-1.55%)
May 06, 2004	9.782	9.852	9.651	9.756	4,785,826	-0.03(-0.27%)
May 05, 2004	9.822	9.834	9.637	9.782	7,312,842	-0.04(-0.45%)
May 04, 2004	9.987	10.03	9.741	9.827	10,101,692	-0.15(-1.47%)
May 03, 2004	9.965	10.07	9.921	9.974	3,814,947	+0.05(+0.50%)
Apr 30, 2004	10.00	10.07	9.878	9.924	4,564,041	-0.08(-0.76%)
Apr 29, 2004	10.12	10.25	9.870	10.00	3,398,379	-0.13(-1.24%)
Apr 28, 2004	10.26	10.26	10.10	10.13	3,843,163	-0.17(-1.70%)
Apr 27, 2004	10.24	10.39	10.17	10.30	3,782,180	+0.06(+0.63%)
Apr 26, 2004	10.26	10.31	10.19	10.24	2,843,461	+0.01(+0.06%)
Apr 23, 2004	10.20	10.27	10.09	10.23	2,778,534	-0.08(-0.77%)
Apr 22, 2004	10.09	10.38	10.08	10.31	4,534,004	+0.15(+1.48%)
Apr 21, 2004	10.07	10.24	10.04	10.16	3,617,434	+0.09(+0.90%)
Apr 20, 2004	10.20	10.32	10.06	10.07	4,823,448	-0.14(-1.34%)
Apr 19, 2004	10.27	10.29	10.11	10.20	2,378,046	-0.09(-0.85%)
Apr 16, 2004	10.22	10.32	10.14	10.29	5,587,711	+0.22(+2.21%)
Apr 15, 2004	10.09	10.16	9.980	10.07	3,373,501	+0.03(+0.26%)
Apr 14, 2004	9.995	10.11	9.946	10.04	3,154,143	-0.04(-0.42%)
Apr 13, 2004	10.32	10.32	10.01	10.09	3,320,102	-0.14(-1.40%)
Apr 12, 2004	10.12	10.28	10.10	10.23	2,178,409	+0.14(+1.36%)
Apr 08, 2004	10.26	10.28	10.04	10.09	2,729,383	-0.07(-0.67%)
Apr 07, 2004	10.27	10.30	10.11	10.16	3,076,169	-0.11(-1.07%)
Apr 06, 2004	10.18	10.40	10.17	10.27	5,035,524	+0.02(+0.23%)
Apr 05, 2004	10.06	10.25	9.987	10.25	4,370,169	+0.23(+2.29%)
Apr 02, 2004	9.974	10.12	9.753	10.02	6,504,282	+0.14(+1.40%)
Apr 01, 2004	9.876	9.987	9.815	9.880	5,588,318	+0.00(+0.05%)
Mar 31, 2004	9.974	9.987	9.830	9.875	4,375,326	-0.10(-0.99%)
Mar 30, 2004	9.934	10.06	9.893	9.974	5,755,795	+0.04(+0.40%)
Mar 29, 2004	9.855	10.05	9.847	9.934	6,694,513	+0.12(+1.21%)
Mar 26, 2004	9.855	9.944	9.815	9.815	4,176,296	-0.11(-1.06%)
Mar 25, 2004	9.855	9.946	9.718	9.921	4,054,936	+0.13(+1.36%)
Mar 24, 2004	9.840	9.881	9.722	9.787	3,702,082	-0.05(-0.54%)
Mar 23, 2004	9.829	9.888	9.759	9.840	5,189,955	+0.03(+0.30%)
Mar 22, 2004	9.952	9.990	9.690	9.810	6,241,841	-0.14(-1.42%)
Mar 19, 2004	10.05	10.07	9.947	9.952	3,334,665	-0.19(-1.85%)
Mar 18, 2004	10.15	10.21	10.03	10.14	3,527,324	-0.12(-1.12%)
Mar 17, 2004	10.07	10.30	10.06	10.26	3,089,822	+0.20(+2.00%)
Mar 16, 2004	10.06	10.19	9.951	10.05	3,609,546	+0.06(+0.61%)
Mar 15, 2004	10.00	10.11	9.888	9.993	4,540,983	-0.07(-0.70%)
Mar 12, 2004	9.946	10.10	9.868	10.06	3,984,244	+0.21(+2.09%)
Mar 11, 2004	10.09	10.15	9.848	9.858	5,673,270	-0.33(-3.20%)
Mar 10, 2004	10.47	10.48	10.16	10.18	6,433,590	-0.27(-2.60%)
Mar 09, 2004	10.46	10.58	10.40	10.46	5,702,093	-0.00(-0.02%)
Mar 08, 2004	10.39	10.53	10.39	10.46	4,644,442	+0.07(+0.65%)
Mar 05, 2004	10.26	10.43	10.21	10.39	3,436,304	+0.13(+1.25%)
Mar 04, 2004	10.20	10.26	10.16	10.26	2,430,838	+0.04(+0.42%)
Mar 03, 2004	10.22	10.26	10.17	10.22	3,322,226	-0.02(-0.23%)
Mar 02, 2004	10.44	10.44	10.22	10.24	4,292,802	-0.20(-1.91%)
Mar 01, 2004	10.36	10.50	10.35	10.44	3,414,763	+0.15(+1.41%)
Feb 27, 2004	10.34	10.37	10.24	10.30	6,696,637	-0.02(-0.21%)
Feb 26, 2004	10.32	10.34	10.28	10.32	3,503,659	+0.00(+0.00%)
Feb 25, 2004	10.22	10.34	10.20	10.32	2,660,815	+0.12(+1.18%)
Feb 24, 2004	10.30	10.31	10.11	10.20	5,683,586	-0.12(-1.15%)
Feb 23, 2004	10.43	10.43	10.23	10.32	2,042,790	-0.11(-1.06%)
Feb 20, 2004	10.46	10.49	10.34	10.43	3,739,097	-0.01(-0.14%)
Feb 19, 2004	10.50	10.56	10.41	10.44	3,171,133	-0.05(-0.46%)
Feb 18, 2004	10.54	10.57	10.40	10.49	2,212,997	-0.07(-0.62%)
Feb 17, 2004	10.63	10.67	10.52	10.56	2,871,981	+0.05(+0.50%)
Feb 13, 2004	10.61	10.72	10.47	10.50	2,105,290	-0.08(-0.72%)
Feb 12, 2004	10.66	10.74	10.57	10.58	2,785,209	-0.12(-1.14%)
Feb 11, 2004	10.53	10.77	10.43	10.70	5,026,725	+0.10(+0.98%)
Feb 10, 2004	10.58	10.60	10.47	10.60	2,770,645	+0.06(+0.61%)
Feb 09, 2004	10.66	10.66	10.50	10.53	2,443,277	-0.13(-1.19%)
Feb 06, 2004	10.43	10.68	10.40	10.66	3,540,067	+0.19(+1.83%)
Feb 05, 2004	10.24	10.60	10.24	10.47	6,149,304	+0.25(+2.48%)
Feb 04, 2004	10.22	10.37	10.14	10.21	4,698,750	-0.00(-0.03%)
Feb 03, 2004	10.28	10.45	10.19	10.22	5,263,377	-0.19(-1.85%)

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.