Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	14.71	14.82	14.34	14.35	53,956,512	-0.31(-2.12%)
Feb 25, 2005	14.46	14.68	14.37	14.66	43,600,608	+0.25(+1.74%)
Feb 24, 2005	14.41	14.46	14.13	14.41	53,833,948	+0.05(+0.34%)
Feb 23, 2005	14.55	14.61	14.36	14.36	79,278,064	-0.15(-1.05%)
Feb 22, 2005	14.73	14.85	14.35	14.51	113,445,376	-0.11(-0.78%)
Feb 18, 2005	13.68	14.65	13.43	14.63	168,055,920	+0.95(+6.94%)
Feb 17, 2005	13.65	13.68	13.50	13.68	48,329,256	+0.06(+0.44%)
Feb 16, 2005	13.65	13.67	13.50	13.62	67,218,928	-0.15(-1.07%)
Feb 15, 2005	13.90	13.94	13.75	13.77	41,024,044	-0.14(-1.02%)
Feb 14, 2005	13.76	13.93	13.32	13.91	43,851,964	+0.18(+1.31%)
Feb 11, 2005	13.81	13.93	13.58	13.73	45,342,132	+0.05(+0.40%)
Feb 10, 2005	13.73	13.74	13.48	13.67	45,457,552	+0.00(+0.00%)
Feb 09, 2005	14.00	14.13	13.67	13.67	76,367,888	-0.27(-1.96%)
Feb 08, 2005	13.84	14.12	13.71	13.95	86,977,344	+0.35(+2.57%)
Feb 07, 2005	13.42	13.66	13.39	13.60	77,914,304	+0.37(+2.81%)
Feb 04, 2005	13.10	13.32	13.06	13.23	54,919,792	+0.17(+1.34%)
Feb 03, 2005	13.18	13.21	13.00	13.05	49,949,868	-0.09(-0.66%)
Feb 02, 2005	13.13	13.21	13.06	13.14	62,252,848	+0.11(+0.88%)
Feb 01, 2005	13.17	13.19	12.99	13.02	90,458,560	-0.16(-1.24%)
Jan 31, 2005	13.44	13.47	13.09	13.19	79,447,160	-0.10(-0.78%)
Jan 28, 2005	13.46	13.49	13.19	13.29	52,517,268	-0.18(-1.34%)
Jan 27, 2005	13.46	13.49	13.40	13.47	48,192,952	+0.05(+0.37%)
Jan 26, 2005	13.50	13.55	13.42	13.42	50,840,232	+0.00(+0.00%)
Jan 25, 2005	13.32	13.49	13.26	13.42	59,010,160	+0.18(+1.36%)
Jan 24, 2005	13.50	13.50	13.24	13.24	54,361,572	-0.12(-0.90%)
Jan 21, 2005	13.65	13.68	13.36	13.36	84,787,336	-0.27(-2.00%)
Jan 20, 2005	13.58	13.64	13.52	13.64	61,780,736	+0.05(+0.40%)
Jan 19, 2005	13.92	14.04	13.55	13.58	80,231,088	-0.23(-1.66%)
Jan 18, 2005	13.79	13.83	13.71	13.81	62,277,764	+0.03(+0.20%)
Jan 14, 2005	13.83	13.92	13.78	13.78	47,437,240	-0.04(-0.32%)
Jan 13, 2005	14.11	14.13	13.79	13.83	59,974,172	-0.38(-2.69%)
Jan 12, 2005	14.29	14.33	14.15	14.21	49,098,524	-0.07(-0.46%)
Jan 11, 2005	14.33	14.43	14.19	14.27	39,138,888	-0.16(-1.10%)
Jan 10, 2005	14.37	14.47	14.33	14.43	36,448,372	+0.08(+0.53%)
Jan 07, 2005	14.49	14.52	14.34	14.36	40,895,620	+0.01(+0.04%)
Jan 06, 2005	14.41	14.48	14.34	14.35	38,415,236	+0.01(+0.08%)
Jan 05, 2005	14.45	14.48	14.27	14.34	50,330,928	-0.10(-0.68%)
Jan 04, 2005	14.42	14.52	14.21	14.44	75,888,816	+0.00(+0.00%)
Jan 03, 2005	14.91	14.93	14.44	14.44	84,560,168	-0.24(-1.64%)
Dec 31, 2004	14.87	14.87	14.64	14.68	43,552,244	-0.07(-0.44%)
Dec 30, 2004	14.73	14.84	14.60	14.74	61,666,784	-0.14(-0.92%)
Dec 29, 2004	14.72	14.90	14.68	14.88	56,182,608	+0.17(+1.19%)
Dec 28, 2004	14.56	14.79	14.53	14.71	78,518,136	+0.24(+1.66%)
Dec 27, 2004	14.36	14.54	14.36	14.46	64,436,260	+0.23(+1.65%)
Dec 23, 2004	14.36	14.51	14.19	14.23	95,150,936	+0.07(+0.46%)
Dec 22, 2004	13.84	14.18	13.84	14.16	128,523,328	+0.53(+3.92%)
Dec 21, 2004	13.54	13.75	13.48	13.63	173,169,280	+0.37(+2.80%)
Dec 20, 2004	13.89	13.97	13.21	13.26	242,885,824	-0.80(-5.67%)
Dec 17, 2004	13.70	14.16	12.00	14.06	530,804,160	-1.76(-11.15%)
Dec 16, 2004	15.42	15.88	15.41	15.82	98,339,944	+0.36(+2.33%)
Dec 15, 2004	14.98	15.49	14.96	15.46	76,313,112	+0.54(+3.62%)
Dec 14, 2004	14.86	14.97	14.84	14.92	60,769,640	+0.09(+0.63%)
Dec 13, 2004	14.78	14.92	14.76	14.83	67,288,912	+0.04(+0.26%)
Dec 10, 2004	14.85	14.93	14.77	14.79	52,221,764	-0.15(-1.02%)
Dec 09, 2004	15.03	15.05	14.82	14.94	53,639,752	-0.07(-0.47%)
Dec 08, 2004	14.85	15.04	14.77	15.01	49,910,660	+0.16(+1.10%)
Dec 07, 2004	14.93	15.12	14.84	14.85	64,815,488	-0.01(-0.04%)
Dec 06, 2004	14.95	14.95	14.77	14.85	88,602,904	-0.37(-2.44%)
Dec 03, 2004	15.61	15.61	15.17	15.22	70,132,768	-0.31(-2.00%)
Dec 02, 2004	15.52	15.57	15.40	15.53	56,757,680	+0.13(+0.81%)
Dec 01, 2004	15.29	15.54	15.25	15.41	59,554,088	+0.25(+1.66%)
Nov 30, 2004	15.09	15.33	14.98	15.16	89,151,776	+0.24(+1.61%)
Nov 29, 2004	14.91	15.10	14.89	14.92	56,309,568	+0.09(+0.63%)
Nov 26, 2004	14.61	14.90	14.61	14.83	24,107,468	+0.20(+1.38%)
Nov 24, 2004	14.77	14.84	14.49	14.62	63,446,412	-0.06(-0.41%)
Nov 23, 2004	14.80	14.85	14.55	14.68	58,547,572	-0.09(-0.63%)
Nov 22, 2004	14.93	14.98	14.77	14.78	43,099,000	-0.09(-0.59%)
Nov 19, 2004	15.16	15.21	14.83	14.86	54,697,016	-0.29(-1.94%)
Nov 18, 2004	15.35	15.51	15.16	15.16	56,070,672	-0.12(-0.79%)
Nov 17, 2004	14.91	15.31	14.90	15.28	70,963,224	+0.37(+2.45%)
Nov 16, 2004	15.09	15.15	14.91	14.91	41,189,844	-0.16(-1.09%)
Nov 15, 2004	15.01	15.21	14.88	15.08	54,797,228	+0.09(+0.62%)
Nov 12, 2004	14.85	15.01	14.75	14.98	59,183,104	+0.16(+1.11%)
Nov 11, 2004	14.87	15.04	14.81	14.82	62,622,552	-0.17(-1.17%)
Nov 10, 2004	14.92	15.12	14.81	14.99	86,665,528	-0.28(-1.86%)
Nov 09, 2004	15.32	15.51	15.28	15.28	47,544,232	-0.23(-1.48%)
Nov 08, 2004	15.34	15.55	15.20	15.51	72,942,176	-0.21(-1.32%)
Nov 05, 2004	15.92	15.98	15.62	15.71	70,850,000	-0.15(-0.93%)
Nov 04, 2004	16.38	16.38	14.85	15.86	147,565,600	-0.21(-1.32%)
Nov 03, 2004	16.59	16.65	15.99	16.08	88,837,216	+0.41(+2.61%)
Nov 02, 2004	15.77	16.00	15.46	15.67	52,451,316	-0.05(-0.35%)
Nov 01, 2004	15.80	15.80	15.55	15.72	50,571,292	-0.08(-0.52%)
Oct 29, 2004	15.69	15.81	15.58	15.80	39,197,880	+0.13(+0.84%)
Oct 28, 2004	15.85	15.88	15.59	15.67	45,657,424	-0.18(-1.14%)
Oct 27, 2004	15.43	15.85	15.41	15.85	42,136,820	+0.39(+2.51%)
Oct 26, 2004	15.17	15.47	15.12	15.46	45,494,008	+0.30(+1.98%)
Oct 25, 2004	15.15	15.23	14.87	15.16	44,612,620	+0.02(+0.14%)
Oct 22, 2004	15.51	15.56	15.12	15.14	54,810,784	-0.38(-2.46%)
Oct 21, 2004	15.53	15.61	15.39	15.52	40,322,560	+0.08(+0.49%)
Oct 20, 2004	15.47	15.74	15.41	15.45	50,308,396	-0.38(-2.41%)
Oct 19, 2004	15.88	16.09	15.83	15.83	38,383,728	+0.00(+0.00%)
Oct 18, 2004	15.40	15.88	15.40	15.83	44,617,384	+0.27(+1.75%)
Oct 15, 2004	15.83	15.86	15.11	15.56	123,532,712	-0.32(-1.99%)
Oct 14, 2004	16.13	16.19	15.77	15.87	49,154,400	-0.26(-1.59%)
Oct 13, 2004	16.30	16.35	16.00	16.13	53,619,784	-0.17(-1.04%)
Oct 12, 2004	16.38	16.54	16.19	16.30	43,429,864	-0.25(-1.48%)
Oct 11, 2004	16.24	16.60	16.24	16.54	35,028,552	+0.28(+1.71%)
Oct 08, 2004	16.22	16.54	16.18	16.27	58,912,328	-0.10(-0.63%)
Oct 07, 2004	16.42	16.44	15.61	16.37	155,238,688	-0.65(-3.82%)
Oct 06, 2004	17.17	17.18	16.89	17.02	28,389,282	-0.06(-0.35%)
Oct 05, 2004	17.13	17.19	17.02	17.08	28,490,960	-0.01(-0.03%)
Oct 04, 2004	17.08	17.16	16.90	17.08	37,677,480	+0.18(+1.07%)
Oct 01, 2004	16.95	16.95	16.76	16.90	56,440,372	+0.20(+1.21%)
Sep 30, 2004	17.06	17.19	16.46	16.70	116,602,880	+0.23(+1.39%)
Sep 29, 2004	16.51	16.59	16.44	16.47	28,859,930	+0.05(+0.33%)
Sep 28, 2004	16.26	16.54	16.23	16.42	38,568,760	+0.25(+1.55%)
Sep 27, 2004	16.24	16.40	16.15	16.17	35,215,600	-0.02(-0.13%)
Sep 24, 2004	16.38	16.40	16.16	16.19	51,778,964	-0.15(-0.90%)
Sep 23, 2004	16.69	16.69	16.32	16.34	46,928,668	-0.15(-0.89%)
Sep 22, 2004	16.77	16.87	16.40	16.48	46,909,984	-0.38(-2.23%)
Sep 21, 2004	16.92	16.97	16.83	16.86	33,685,124	-0.05(-0.32%)
Sep 20, 2004	17.14	17.18	16.84	16.92	50,964,628	-0.40(-2.30%)
Sep 17, 2004	17.39	17.41	17.22	17.31	43,019,856	-0.03(-0.19%)
Sep 16, 2004	17.29	17.50	17.29	17.35	22,630,488	-0.04(-0.22%)
Sep 15, 2004	17.53	17.57	17.37	17.39	28,754,222	-0.15(-0.84%)
Sep 14, 2004	17.65	17.81	17.52	17.53	27,261,486	-0.01(-0.03%)
Sep 13, 2004	17.47	17.55	17.37	17.54	39,031,532	+0.15(+0.85%)
Sep 10, 2004	17.60	17.61	17.07	17.39	56,181,508	-0.32(-1.79%)
Sep 09, 2004	17.90	17.94	17.69	17.71	21,133,904	-0.18(-1.01%)
Sep 08, 2004	17.87	17.95	17.81	17.89	22,043,322	+0.02(+0.09%)
Sep 07, 2004	17.94	18.01	17.70	17.87	25,871,344	+0.10(+0.58%)
Sep 03, 2004	17.85	18.04	17.77	17.77	25,901,756	-0.08(-0.46%)
Sep 02, 2004	17.71	17.90	17.46	17.85	30,850,062	+0.19(+1.08%)
Sep 01, 2004	17.77	17.84	17.61	17.66	26,349,870	-0.17(-0.98%)
Aug 31, 2004	17.64	17.85	17.63	17.83	26,122,698	+0.21(+1.18%)
Aug 30, 2004	17.64	17.75	17.60	17.63	20,300,148	-0.20(-1.10%)
Aug 27, 2004	17.73	17.87	17.70	17.82	20,980,380	+0.19(+1.05%)
Aug 26, 2004	17.46	17.66	17.42	17.64	26,517,866	+0.22(+1.25%)
Aug 25, 2004	17.23	17.46	17.20	17.42	25,790,002	+0.21(+1.21%)
Aug 24, 2004	17.43	17.44	17.19	17.21	19,543,888	-0.07(-0.38%)
Aug 23, 2004	17.25	17.46	17.23	17.28	24,250,916	-0.05(-0.28%)
Aug 20, 2004	17.13	17.35	17.08	17.33	24,387,952	+0.14(+0.83%)
Aug 19, 2004	17.33	17.44	17.07	17.18	22,712,380	-0.20(-1.16%)
Aug 18, 2004	17.04	17.40	16.95	17.39	28,632,394	+0.26(+1.50%)
Aug 17, 2004	17.17	17.22	16.99	17.13	25,016,336	-0.01(-0.06%)
Aug 16, 2004	17.03	17.23	16.95	17.14	18,293,528	+0.14(+0.80%)
Aug 13, 2004	17.16	17.29	16.93	17.00	19,103,834	-0.15(-0.89%)
Aug 12, 2004	17.22	17.53	17.14	17.16	22,172,664	-0.19(-1.07%)
Aug 11, 2004	16.98	17.51	16.98	17.34	27,219,350	+0.16(+0.92%)
Aug 10, 2004	17.04	17.20	16.96	17.18	21,803,144	+0.15(+0.90%)
Aug 09, 2004	17.05	17.12	16.98	17.03	20,157,066	+0.01(+0.06%)
Aug 06, 2004	17.08	17.26	16.92	17.02	38,855,292	-0.26(-1.48%)
Aug 05, 2004	17.66	17.71	17.25	17.28	32,316,234	-0.41(-2.31%)
Aug 04, 2004	17.68	17.78	17.55	17.69	22,681,784	-0.03(-0.15%)
Aug 03, 2004	17.47	17.82	17.45	17.71	31,373,840	+0.14(+0.78%)
Aug 02, 2004	17.34	17.65	17.34	17.58	20,765,850	+0.13(+0.75%)
Jul 30, 2004	17.37	17.54	17.25	17.45	25,926,122	+0.02(+0.09%)
Jul 29, 2004	17.36	17.55	17.28	17.43	23,499,418	+0.17(+0.98%)
Jul 28, 2004	17.35	17.43	17.06	17.26	43,166,600	-0.26(-1.50%)
Jul 27, 2004	17.33	17.63	17.22	17.52	30,790,338	+0.20(+1.13%)
Jul 26, 2004	17.60	17.60	17.03	17.33	40,586,372	-0.31(-1.73%)
Jul 23, 2004	17.73	17.77	17.53	17.63	22,775,400	-0.11(-0.65%)
Jul 22, 2004	17.47	17.85	17.41	17.75	31,924,180	+0.28(+1.59%)
Jul 21, 2004	17.82	17.91	17.47	17.47	32,692,716	-0.18(-1.02%)
Jul 20, 2004	17.53	17.79	17.50	17.65	31,633,620	+0.12(+0.69%)
Jul 19, 2004	17.75	17.76	17.47	17.53	28,118,326	-0.15(-0.83%)
Jul 16, 2004	17.79	17.96	17.27	17.67	72,869,264	-0.11(-0.61%)
Jul 15, 2004	18.57	18.67	17.78	17.78	52,912,440	-0.78(-4.20%)
Jul 14, 2004	18.56	18.81	18.49	18.56	21,794,716	-0.08(-0.44%)
Jul 13, 2004	18.45	18.70	18.45	18.65	23,685,918	+0.29(+1.61%)
Jul 12, 2004	18.52	18.55	18.30	18.35	26,667,178	-0.21(-1.12%)
Jul 09, 2004	18.56	18.74	18.53	18.56	21,860,120	+0.03(+0.18%)
Jul 08, 2004	18.41	18.74	18.37	18.53	28,936,326	+0.12(+0.65%)
Jul 07, 2004	18.41	18.53	18.37	18.41	24,805,470	-0.08(-0.44%)
Jul 06, 2004	18.50	18.58	18.46	18.49	20,893,542	-0.04(-0.21%)
Jul 02, 2004	18.54	18.68	18.45	18.53	17,443,284	+0.01(+0.03%)
Jul 01, 2004	18.67	18.78	18.29	18.52	33,058,938	-0.19(-1.02%)
Jun 30, 2004	18.79	18.89	18.67	18.71	28,858,466	-0.03(-0.17%)
Jun 29, 2004	18.66	18.90	18.57	18.74	31,318,146	+0.15(+0.82%)
Jun 28, 2004	18.64	18.66	18.48	18.59	38,619,508	+0.13(+0.71%)
Jun 25, 2004	18.99	19.00	18.46	18.46	58,613,524	-0.54(-2.84%)
Jun 24, 2004	18.95	19.20	18.95	19.00	26,845,250	-0.08(-0.43%)
Jun 23, 2004	19.07	19.13	18.94	19.08	29,632,680	+0.03(+0.17%)
Jun 22, 2004	19.20	19.20	19.00	19.05	30,949,176	-0.16(-0.85%)
Jun 21, 2004	19.24	19.37	19.18	19.21	20,024,978	-0.13(-0.65%)
Jun 18, 2004	19.19	19.38	19.16	19.34	33,458,320	+0.09(+0.45%)
Jun 17, 2004	19.16	19.31	19.13	19.25	19,569,352	+0.03(+0.14%)
Jun 16, 2004	19.15	19.35	19.08	19.22	21,744,152	+0.07(+0.37%)
Jun 15, 2004	19.24	19.30	19.11	19.15	31,496,218	-0.03(-0.17%)
Jun 14, 2004	19.32	19.32	19.03	19.19	31,871,418	-0.28(-1.43%)
Jun 10, 2004	19.61	19.62	19.39	19.46	19,151,466	-0.09(-0.47%)
Jun 09, 2004	19.70	19.71	19.51	19.56	17,689,508	-0.17(-0.86%)
Jun 08, 2004	19.57	19.81	19.57	19.73	25,719,836	+0.07(+0.33%)
Jun 07, 2004	19.65	19.70	19.55	19.66	22,040,024	+0.22(+1.12%)
Jun 04, 2004	19.51	19.76	19.40	19.44	24,506,484	+0.04(+0.20%)
Jun 03, 2004	19.43	19.75	19.40	19.40	28,933,212	-0.10(-0.53%)
Jun 02, 2004	19.40	19.66	19.39	19.51	28,385,986	+0.16(+0.82%)
Jun 01, 2004	19.19	19.47	19.13	19.35	26,553,224	+0.06(+0.31%)
May 28, 2004	19.44	19.44	19.14	19.29	21,920,760	-0.03(-0.17%)
May 27, 2004	19.10	19.38	19.08	19.32	22,008,880	+0.28(+1.46%)
May 26, 2004	18.90	19.24	18.90	19.04	22,577,542	+0.08(+0.43%)
May 25, 2004	18.71	19.10	18.71	18.96	28,464,212	+0.16(+0.84%)
May 24, 2004	18.98	19.00	18.68	18.80	25,176,640	-0.20(-1.03%)
May 21, 2004	19.07	19.14	18.89	19.00	29,228,534	-0.04(-0.23%)
May 20, 2004	19.14	19.19	18.94	19.04	25,674,218	-0.15(-0.80%)
May 19, 2004	19.54	19.56	19.16	19.20	21,233,200	-0.21(-1.07%)
May 18, 2004	19.38	19.49	19.24	19.40	20,182,348	+0.03(+0.14%)
May 17, 2004	19.16	19.60	19.10	19.38	21,678,566	-0.05(-0.28%)
May 14, 2004	19.22	19.65	19.21	19.43	21,429,226	+0.11(+0.56%)
May 13, 2004	19.24	19.44	19.13	19.32	23,475,784	-0.17(-0.87%)
May 12, 2004	19.49	19.51	19.08	19.49	30,671,074	-0.11(-0.56%)
May 11, 2004	19.54	19.66	19.35	19.60	27,970,298	-0.05(-0.25%)
May 10, 2004	19.76	19.78	19.44	19.65	30,673,638	-0.20(-0.99%)
May 07, 2004	19.82	20.06	19.82	19.85	24,255,312	-0.10(-0.52%)
May 06, 2004	19.99	20.20	19.81	19.95	26,386,876	-0.04(-0.22%)
May 05, 2004	19.90	20.15	19.86	19.99	22,049,002	+0.01(+0.05%)
May 04, 2004	19.87	20.09	19.71	19.98	32,789,996	+0.21(+1.08%)
May 03, 2004	19.59	19.87	19.52	19.77	25,286,744	+0.25(+1.29%)
Apr 30, 2004	19.40	19.79	19.40	19.52	31,049,754	+0.10(+0.53%)
Apr 29, 2004	19.58	19.64	19.27	19.42	25,330,712	-0.17(-0.86%)
Apr 28, 2004	19.80	19.90	19.40	19.58	37,191,992	-0.31(-1.54%)
Apr 27, 2004	20.00	20.25	19.80	19.89	27,649,694	+0.08(+0.41%)
Apr 26, 2004	19.88	20.01	19.73	19.81	22,833,110	-0.07(-0.36%)
Apr 23, 2004	19.91	19.97	19.72	19.88	22,531,924	-0.07(-0.33%)
Apr 22, 2004	20.09	20.14	19.87	19.95	39,694,908	-0.20(-0.98%)
Apr 21, 2004	20.03	20.33	19.98	20.14	32,584,260	+0.11(+0.55%)
Apr 20, 2004	20.33	20.44	19.84	20.03	35,072,336	-0.48(-2.34%)
Apr 19, 2004	20.58	20.62	20.31	20.51	31,928,394	-0.02(-0.11%)
Apr 16, 2004	20.41	20.69	20.22	20.53	49,254,244	+0.15(+0.75%)
Apr 15, 2004	19.60	20.43	19.60	20.38	70,060,216	+0.84(+4.27%)
Apr 14, 2004	19.32	19.58	19.30	19.55	29,197,024	+0.23(+1.19%)
Apr 13, 2004	19.58	19.59	19.25	19.32	38,267,208	-0.15(-0.78%)
Apr 12, 2004	19.43	19.48	19.19	19.47	21,698,168	+0.04(+0.20%)
Apr 08, 2004	19.64	19.64	19.29	19.43	27,317,180	-0.04(-0.20%)
Apr 07, 2004	19.52	19.83	19.34	19.47	37,810,300	-0.07(-0.36%)
Apr 06, 2004	19.51	19.67	19.48	19.54	24,717,716	-0.18(-0.91%)
Apr 05, 2004	19.72	19.75	19.46	19.72	25,478,374	+0.07(+0.36%)
Apr 02, 2004	19.70	19.78	19.51	19.65	36,505,164	+0.22(+1.15%)
Apr 01, 2004	19.49	19.55	19.38	19.43	41,190,576	+0.29(+1.54%)
Mar 31, 2004	19.18	19.28	19.06	19.13	30,342,774	-0.05(-0.26%)
Mar 30, 2004	19.12	19.21	18.94	19.18	28,712,086	+0.07(+0.34%)
Mar 29, 2004	18.84	19.16	18.84	19.12	29,622,238	+0.40(+2.13%)
Mar 26, 2004	18.56	18.95	18.54	18.72	27,408,598	-0.01(-0.06%)
Mar 25, 2004	18.85	18.85	18.50	18.73	37,109,736	+0.07(+0.38%)
Mar 24, 2004	18.68	18.88	18.50	18.66	35,047,420	+0.02(+0.12%)
Mar 23, 2004	18.57	18.84	18.47	18.64	36,515,976	+0.24(+1.31%)
Mar 22, 2004	18.53	18.67	18.29	18.39	37,787,768	-0.14(-0.74%)
Mar 19, 2004	18.89	19.01	18.51	18.53	47,950,024	-0.41(-2.16%)
Mar 18, 2004	18.97	19.12	18.74	18.94	39,978,324	-0.11(-0.57%)
Mar 17, 2004	19.32	19.43	18.96	19.05	43,942,100	-0.28(-1.47%)
Mar 16, 2004	19.21	19.48	19.16	19.33	29,046,980	+0.26(+1.35%)
Mar 15, 2004	19.24	19.31	18.98	19.08	40,776,356	-0.19(-0.96%)
Mar 12, 2004	19.46	19.46	18.98	19.26	41,276,132	+0.03(+0.14%)
Mar 11, 2004	19.70	19.70	19.16	19.24	45,752,140	-0.62(-3.11%)
Mar 10, 2004	20.33	20.73	19.79	19.85	36,054,304	-0.51(-2.49%)
Mar 09, 2004	20.63	20.63	20.25	20.36	36,497,288	-0.11(-0.56%)
Mar 08, 2004	20.41	20.58	20.40	20.47	27,714,914	+0.19(+0.91%)
Mar 05, 2004	20.33	20.47	20.24	20.29	24,774,510	-0.11(-0.54%)
Mar 04, 2004	20.21	20.44	20.21	20.40	26,080,744	+0.22(+1.11%)
Mar 03, 2004	20.01	20.20	19.86	20.17	24,636,558	+0.17(+0.85%)
Mar 02, 2004	20.04	20.25	20.01	20.01	28,263,790	-0.14(-0.68%)

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.