Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	25.64	25.79	24.57	24.98	29,224,028	-0.66(-2.57%)
Feb 25, 2005	24.51	25.72	24.45	25.64	32,552,630	+1.03(+4.20%)
Feb 24, 2005	23.59	24.68	23.56	24.61	31,838,914	+0.96(+4.04%)
Feb 23, 2005	24.07	24.13	23.65	23.65	23,309,812	-0.28(-1.19%)
Feb 22, 2005	23.59	24.28	23.56	23.94	29,877,002	-0.07(-0.29%)
Feb 18, 2005	24.50	24.67	23.97	24.01	23,452,342	-0.49(-2.01%)
Feb 17, 2005	24.94	24.95	24.28	24.50	21,732,328	-0.44(-1.78%)
Feb 16, 2005	25.38	25.45	24.77	24.94	23,398,226	-0.62(-2.41%)
Feb 15, 2005	25.62	26.14	25.32	25.56	27,010,456	-0.20(-0.78%)
Feb 14, 2005	25.06	25.86	25.02	25.76	20,735,270	+0.70(+2.79%)
Feb 11, 2005	24.50	25.11	23.81	25.06	26,029,832	+0.59(+2.41%)
Feb 10, 2005	24.88	24.94	24.46	24.47	14,521,051	-0.26(-1.06%)
Feb 09, 2005	25.17	25.20	24.55	24.73	16,553,219	-0.38(-1.52%)
Feb 08, 2005	24.83	25.25	24.50	25.11	20,152,602	+0.18(+0.72%)
Feb 07, 2005	25.39	25.98	24.86	24.93	22,141,482	-0.67(-2.63%)
Feb 04, 2005	25.05	25.70	24.95	25.61	15,318,491	+0.58(+2.33%)
Feb 03, 2005	25.10	25.36	24.82	25.02	13,748,715	-0.19(-0.77%)
Feb 02, 2005	25.47	25.56	24.95	25.22	15,925,627	-0.30(-1.19%)
Feb 01, 2005	25.74	25.86	25.38	25.52	18,260,720	-0.28(-1.10%)
Jan 31, 2005	25.60	25.93	25.58	25.81	22,443,188	+0.62(+2.45%)
Jan 28, 2005	25.06	25.30	24.70	25.19	21,868,014	+0.15(+0.58%)
Jan 27, 2005	25.57	25.68	24.79	25.05	24,261,014	-0.53(-2.06%)
Jan 26, 2005	25.41	25.76	25.39	25.57	19,531,588	+0.17(+0.65%)
Jan 25, 2005	25.52	25.81	25.36	25.41	23,796,302	+0.08(+0.33%)
Jan 24, 2005	26.20	26.28	25.19	25.32	33,815,920	-0.87(-3.33%)
Jan 21, 2005	26.20	26.51	24.80	26.20	43,088,820	+0.01(+0.05%)
Jan 20, 2005	26.59	26.78	26.02	26.18	74,251,048	-2.28(-8.01%)
Jan 19, 2005	29.45	29.51	28.43	28.46	34,871,796	-1.07(-3.64%)
Jan 18, 2005	29.02	29.78	28.77	29.54	23,640,174	+0.28(+0.97%)
Jan 14, 2005	29.31	29.59	29.18	29.25	13,302,316	+0.08(+0.26%)
Jan 13, 2005	29.71	29.74	29.14	29.18	18,501,144	-0.71(-2.37%)
Jan 12, 2005	30.03	30.05	29.33	29.88	16,374,873	-0.08(-0.28%)
Jan 11, 2005	29.67	30.15	29.65	29.97	15,827,275	+0.06(+0.21%)
Jan 10, 2005	29.81	30.25	29.65	29.90	15,492,708	-0.05(-0.16%)
Jan 07, 2005	30.08	30.29	29.61	29.95	17,657,672	+0.15(+0.51%)
Jan 06, 2005	29.45	30.10	29.42	29.80	20,532,050	+0.48(+1.63%)
Jan 05, 2005	29.20	29.68	29.12	29.32	19,836,830	+0.12(+0.43%)
Jan 04, 2005	29.78	29.94	29.16	29.20	27,244,034	-0.13(-0.45%)
Jan 03, 2005	29.59	29.99	28.91	29.33	19,934,212	-0.06(-0.19%)
Dec 31, 2004	29.68	29.76	29.31	29.38	8,529,710	-0.20(-0.68%)
Dec 30, 2004	29.51	29.79	29.27	29.58	9,184,687	-0.10(-0.35%)
Dec 29, 2004	30.01	30.06	29.45	29.69	17,321,036	-0.46(-1.54%)
Dec 28, 2004	30.36	30.45	29.98	30.15	15,849,177	+0.05(+0.16%)
Dec 27, 2004	31.11	31.12	29.97	30.10	18,170,530	-0.77(-2.49%)
Dec 23, 2004	30.89	31.18	30.78	30.87	13,531,000	+0.08(+0.25%)
Dec 22, 2004	30.19	30.93	30.17	30.80	28,370,800	+0.32(+1.05%)
Dec 21, 2004	29.93	30.67	29.85	30.48	18,830,124	+0.72(+2.42%)
Dec 20, 2004	30.16	30.28	29.70	29.76	15,582,511	-0.29(-0.97%)
Dec 17, 2004	30.42	30.48	29.80	30.05	25,233,432	-0.06(-0.21%)
Dec 16, 2004	30.76	31.01	29.95	30.11	19,548,450	-0.62(-2.01%)
Dec 15, 2004	30.35	30.84	30.18	30.73	17,556,100	+0.21(+0.68%)
Dec 14, 2004	30.23	30.60	29.99	30.52	19,012,808	+0.10(+0.32%)
Dec 13, 2004	30.19	30.49	30.07	30.42	13,526,526	+0.42(+1.39%)
Dec 10, 2004	30.19	30.21	29.76	30.01	13,595,935	-0.09(-0.30%)
Dec 09, 2004	29.72	30.33	29.26	30.10	24,255,222	-0.12(-0.39%)
Dec 08, 2004	29.83	30.31	29.82	30.21	16,955,092	+0.51(+1.73%)
Dec 07, 2004	30.17	30.46	29.63	29.70	18,422,622	-0.33(-1.11%)
Dec 06, 2004	29.95	30.49	29.87	30.03	14,970,391	-0.11(-0.37%)
Dec 03, 2004	30.40	30.89	30.12	30.15	23,482,352	-0.08(-0.27%)
Dec 02, 2004	29.65	30.28	29.52	30.23	20,892,314	+0.39(+1.30%)
Dec 01, 2004	28.88	29.93	28.86	29.84	24,889,420	+1.00(+3.46%)
Nov 30, 2004	28.69	29.06	28.67	28.84	15,347,880	+0.02(+0.07%)
Nov 29, 2004	28.66	29.30	28.52	28.82	15,144,994	+0.13(+0.46%)
Nov 26, 2004	28.83	29.04	28.69	28.69	3,826,832	-0.18(-0.62%)
Nov 24, 2004	28.45	28.95	28.34	28.87	13,297,234	+0.64(+2.28%)
Nov 23, 2004	28.42	28.56	27.87	28.23	14,437,492	-0.18(-0.63%)
Nov 22, 2004	27.67	28.48	27.38	28.41	15,306,465	+0.60(+2.17%)
Nov 19, 2004	28.79	28.82	27.80	27.80	14,181,648	-0.78(-2.72%)
Nov 18, 2004	28.27	28.76	28.00	28.58	15,999,971	+0.30(+1.05%)
Nov 17, 2004	27.84	28.51	27.72	28.28	21,576,872	+0.81(+2.95%)
Nov 16, 2004	27.58	27.75	27.32	27.47	15,797,518	-0.38(-1.37%)
Nov 15, 2004	27.90	28.18	27.59	27.85	18,194,772	-0.01(-0.03%)
Nov 12, 2004	27.79	27.92	27.39	27.86	19,711,508	+0.08(+0.27%)
Nov 11, 2004	27.29	27.79	27.12	27.78	18,235,464	+0.87(+3.22%)
Nov 10, 2004	26.92	27.31	26.78	26.92	20,243,686	-0.11(-0.41%)
Nov 09, 2004	26.89	27.15	26.75	27.03	21,929,830	+0.24(+0.88%)
Nov 08, 2004	26.30	26.85	26.17	26.79	17,338,640	+0.27(+1.02%)
Nov 05, 2004	26.64	26.89	26.30	26.52	32,053,766	+0.14(+0.53%)
Nov 04, 2004	26.53	26.85	26.24	26.38	58,444,480	-1.25(-4.51%)
Nov 03, 2004	28.45	28.61	27.21	27.63	39,057,360	-0.70(-2.47%)
Nov 02, 2004	28.14	28.45	27.90	28.33	23,287,114	+0.22(+0.79%)
Nov 01, 2004	28.42	28.52	27.85	28.11	24,156,666	-0.72(-2.50%)
Oct 29, 2004	28.52	29.21	28.39	28.83	18,789,576	+0.08(+0.27%)
Oct 28, 2004	28.27	29.24	28.02	28.75	17,494,340	+0.33(+1.15%)
Oct 27, 2004	27.74	28.79	26.85	28.43	26,051,034	+1.05(+3.85%)
Oct 26, 2004	27.58	27.66	26.81	27.37	33,753,764	-1.14(-3.99%)
Oct 25, 2004	29.00	29.26	28.33	28.51	22,741,950	-0.60(-2.05%)
Oct 22, 2004	30.73	30.78	29.06	29.11	20,942,674	-1.44(-4.72%)
Oct 21, 2004	30.16	30.63	29.67	30.55	16,358,123	+0.46(+1.54%)
Oct 20, 2004	29.54	30.28	29.49	30.08	18,021,756	+0.42(+1.43%)
Oct 19, 2004	30.64	30.77	29.62	29.66	22,601,258	-0.55(-1.83%)
Oct 18, 2004	29.18	30.22	29.14	30.21	16,276,738	+0.78(+2.66%)
Oct 15, 2004	29.38	29.65	29.03	29.43	19,621,320	+0.21(+0.74%)
Oct 14, 2004	28.86	29.31	28.76	29.22	15,227,678	+0.42(+1.47%)
Oct 13, 2004	29.06	29.22	28.35	28.79	15,226,812	+0.01(+0.02%)
Oct 12, 2004	28.37	28.86	28.26	28.79	13,004,017	+0.23(+0.80%)
Oct 11, 2004	28.46	28.66	28.36	28.56	8,249,768	+0.20(+0.71%)
Oct 08, 2004	28.61	28.80	28.25	28.36	13,080,784	-0.32(-1.11%)
Oct 07, 2004	28.91	29.10	28.66	28.68	12,292,618	-0.30(-1.05%)
Oct 06, 2004	28.38	28.98	28.06	28.98	17,390,588	+0.44(+1.53%)
Oct 05, 2004	28.16	28.70	28.03	28.54	12,850,626	+0.15(+0.53%)
Oct 04, 2004	28.25	28.75	28.21	28.40	19,829,690	+0.36(+1.30%)
Oct 01, 2004	27.31	28.14	27.14	28.03	22,315,254	+0.98(+3.61%)
Sep 30, 2004	26.82	27.08	26.58	27.05	21,712,802	+0.06(+0.23%)
Sep 29, 2004	26.32	27.05	26.13	26.99	17,803,286	+0.60(+2.26%)
Sep 28, 2004	26.49	26.61	26.20	26.40	14,281,792	+0.06(+0.21%)
Sep 27, 2004	26.29	26.78	26.21	26.34	17,297,516	-0.17(-0.63%)
Sep 24, 2004	26.83	26.90	26.37	26.51	14,988,717	-0.33(-1.21%)
Sep 23, 2004	26.86	27.08	26.69	26.83	14,918,587	+0.03(+0.10%)
Sep 22, 2004	26.84	26.99	26.54	26.81	20,731,996	-0.53(-1.95%)
Sep 21, 2004	26.61	27.55	26.54	27.34	18,526,084	+0.71(+2.68%)
Sep 20, 2004	26.36	26.77	26.27	26.63	25,943,964	-0.28(-1.06%)
Sep 17, 2004	26.03	27.35	25.99	26.91	74,197,552	-1.09(-3.89%)
Sep 16, 2004	27.77	28.38	27.64	28.00	18,977,454	-0.12(-0.42%)
Sep 15, 2004	28.09	28.29	27.79	28.12	16,012,958	-0.23(-0.81%)
Sep 14, 2004	27.75	28.41	27.71	28.34	17,608,482	+0.35(+1.24%)
Sep 13, 2004	27.57	28.53	27.43	28.00	22,203,422	+0.63(+2.30%)
Sep 10, 2004	27.30	27.40	26.96	27.37	18,290,154	-0.11(-0.40%)
Sep 09, 2004	27.71	27.72	27.11	27.48	22,128,964	+0.10(+0.35%)
Sep 08, 2004	26.83	27.69	26.82	27.38	22,872,974	+0.12(+0.46%)
Sep 07, 2004	26.77	27.63	26.74	27.26	22,197,506	+0.58(+2.18%)
Sep 03, 2004	26.65	26.99	26.36	26.67	13,092,905	-0.23(-0.85%)
Sep 02, 2004	26.17	27.03	26.17	26.90	13,238,937	+0.58(+2.18%)
Sep 01, 2004	25.97	26.68	25.89	26.33	18,436,186	-0.04(-0.16%)
Aug 31, 2004	26.17	26.40	25.98	26.37	13,733,452	+0.24(+0.90%)
Aug 30, 2004	26.28	26.43	25.90	26.13	11,591,609	-0.50(-1.87%)
Aug 27, 2004	26.33	26.92	26.29	26.63	15,489,582	+0.35(+1.32%)
Aug 26, 2004	26.33	26.67	26.18	26.29	12,043,701	-0.27(-1.02%)
Aug 25, 2004	26.34	26.68	26.11	26.56	14,949,900	+0.21(+0.82%)
Aug 24, 2004	26.33	26.74	26.04	26.34	19,412,230	+0.03(+0.11%)
Aug 23, 2004	25.97	26.83	25.76	26.31	27,240,788	+0.53(+2.07%)
Aug 20, 2004	24.67	25.99	24.53	25.78	31,384,070	+1.17(+4.76%)
Aug 19, 2004	24.90	25.05	24.46	24.61	14,958,270	-0.35(-1.42%)
Aug 18, 2004	24.31	25.02	24.09	24.96	19,562,734	+0.73(+3.03%)
Aug 17, 2004	24.37	24.43	23.99	24.23	16,278,614	+0.03(+0.11%)
Aug 16, 2004	23.85	24.29	23.71	24.20	13,123,930	+12.22(+101.94%)
Aug 13, 2004	12.01	12.13	11.86	11.98	17,702,710	-0.00(-0.02%)
Aug 12, 2004	11.81	12.11	11.79	11.99	28,312,790	+0.11(+0.96%)
Aug 11, 2004	11.87	12.02	11.78	11.87	31,015,528	-0.20(-1.66%)
Aug 10, 2004	11.99	12.07	11.82	12.07	20,647,582	+0.18(+1.50%)
Aug 09, 2004	11.72	11.99	11.66	11.89	21,793,034	+0.19(+1.63%)
Aug 06, 2004	12.00	12.11	11.70	11.70	30,952,324	-0.38(-3.15%)
Aug 05, 2004	12.42	12.43	12.06	12.08	24,388,412	-0.27(-2.16%)
Aug 04, 2004	12.32	12.49	12.16	12.35	26,414,670	+0.06(+0.45%)
Aug 03, 2004	12.44	12.60	12.29	12.30	21,923,480	-0.19(-1.51%)
Aug 02, 2004	12.09	12.57	12.05	12.48	34,289,980	+0.49(+4.12%)
Jul 30, 2004	12.17	12.19	11.97	11.99	19,930,122	-0.14(-1.13%)
Jul 29, 2004	12.25	12.26	12.00	12.13	22,332,426	-0.01(-0.09%)
Jul 28, 2004	12.18	12.26	11.86	12.14	27,738,478	-0.06(-0.53%)
Jul 27, 2004	12.27	12.41	12.07	12.20	28,301,536	-0.01(-0.10%)
Jul 26, 2004	12.21	12.36	12.00	12.21	25,836,604	-0.07(-0.56%)
Jul 23, 2004	12.52	12.64	12.19	12.28	32,131,254	-0.28(-2.21%)
Jul 22, 2004	11.87	12.63	11.82	12.56	51,501,204	+0.84(+7.12%)
Jul 21, 2004	12.17	12.20	11.69	11.73	33,370,214	-0.32(-2.66%)
Jul 20, 2004	11.85	12.05	11.73	12.05	24,627,660	+0.24(+1.99%)
Jul 19, 2004	11.83	11.97	11.68	11.81	25,845,552	-0.02(-0.16%)
Jul 16, 2004	12.03	12.04	11.81	11.83	23,522,612	-0.10(-0.87%)
Jul 15, 2004	12.07	12.16	11.79	11.93	26,317,700	-0.13(-1.08%)
Jul 14, 2004	12.12	12.28	12.05	12.06	20,579,472	-0.11(-0.91%)
Jul 13, 2004	12.23	12.23	12.07	12.17	23,159,842	+0.14(+1.18%)
Jul 12, 2004	12.16	12.18	11.94	12.03	26,337,326	-0.19(-1.57%)
Jul 09, 2004	12.31	12.47	12.19	12.22	19,868,940	-0.02(-0.13%)
Jul 08, 2004	12.33	12.47	12.16	12.24	22,105,588	-0.14(-1.16%)
Jul 07, 2004	12.29	12.45	12.29	12.38	20,566,196	+0.16(+1.27%)
Jul 06, 2004	12.50	12.57	12.14	12.23	34,197,052	-0.29(-2.34%)
Jul 02, 2004	12.47	12.57	12.36	12.52	18,739,936	+0.04(+0.31%)
Jul 01, 2004	12.72	12.73	12.43	12.48	35,916,816	-0.16(-1.27%)
Jun 30, 2004	12.43	12.70	12.43	12.64	38,869,192	+0.25(+2.00%)
Jun 29, 2004	11.89	12.46	11.85	12.40	50,124,008	+0.50(+4.19%)
Jun 28, 2004	11.98	12.08	11.85	11.90	24,659,118	-0.07(-0.59%)
Jun 25, 2004	11.91	12.14	11.81	11.97	23,975,136	+0.07(+0.58%)
Jun 24, 2004	11.74	12.07	11.65	11.90	35,321,436	+0.14(+1.15%)
Jun 23, 2004	11.75	11.78	11.60	11.76	24,686,246	-0.01(-0.07%)
Jun 22, 2004	11.41	11.83	11.40	11.77	38,166,452	+0.43(+3.76%)
Jun 21, 2004	11.52	11.62	11.21	11.35	32,021,586	-0.17(-1.50%)
Jun 18, 2004	11.81	11.81	11.45	11.52	40,236,288	-0.30(-2.58%)
Jun 17, 2004	11.90	11.90	11.76	11.82	16,958,700	-0.09(-0.73%)
Jun 16, 2004	11.98	12.03	11.91	11.91	17,708,192	-0.11(-0.94%)
Jun 15, 2004	11.99	12.10	11.92	12.02	24,776,578	+0.12(+0.99%)
Jun 14, 2004	11.97	12.07	11.87	11.91	30,283,638	-0.20(-1.63%)
Jun 10, 2004	11.94	12.10	11.89	12.10	19,366,486	+0.24(+2.05%)
Jun 09, 2004	11.97	12.03	11.83	11.86	15,481,357	-0.15(-1.28%)
Jun 08, 2004	11.84	12.05	11.79	12.01	22,816,696	+0.12(+0.98%)
Jun 07, 2004	11.68	11.91	11.62	11.90	23,139,352	+0.24(+2.08%)
Jun 04, 2004	11.85	11.94	11.65	11.66	27,285,376	-0.06(-0.53%)
Jun 03, 2004	11.69	11.87	11.66	11.72	19,342,244	-0.06(-0.50%)
Jun 02, 2004	11.81	11.83	11.64	11.78	22,400,536	-0.01(-0.10%)
Jun 01, 2004	11.51	11.80	11.51	11.79	23,423,046	+0.17(+1.46%)
May 28, 2004	11.58	11.65	11.49	11.62	14,167,651	+0.05(+0.40%)
May 27, 2004	11.61	11.65	11.48	11.57	24,037,762	+0.04(+0.35%)
May 26, 2004	11.56	11.60	11.46	11.53	21,345,416	-0.06(-0.49%)
May 25, 2004	11.35	11.63	11.29	11.59	33,673,244	+0.23(+2.06%)
May 24, 2004	11.36	11.48	11.32	11.36	23,778,600	+0.03(+0.23%)
May 21, 2004	11.22	11.33	11.17	11.33	22,062,586	+0.21(+1.87%)
May 20, 2004	11.05	11.22	11.04	11.12	20,825,648	+0.11(+1.01%)
May 19, 2004	11.20	11.32	10.99	11.01	32,734,140	-0.08(-0.72%)
May 18, 2004	10.95	11.12	10.92	11.09	19,638,348	+0.25(+2.33%)
May 17, 2004	10.77	10.94	10.71	10.84	25,285,090	-0.19(-1.71%)
May 14, 2004	11.19	11.29	11.01	11.03	23,576,868	-0.14(-1.27%)
May 13, 2004	10.97	11.18	10.97	11.17	27,861,132	+0.10(+0.89%)
May 12, 2004	11.18	11.22	10.80	11.07	50,381,148	-0.14(-1.27%)
May 11, 2004	11.07	11.29	11.06	11.21	27,993,022	+0.19(+1.71%)
May 10, 2004	10.82	11.08	10.79	11.02	33,174,830	+0.07(+0.60%)
May 07, 2004	11.01	11.17	10.95	10.96	23,826,218	-0.11(-1.03%)
May 06, 2004	11.15	11.20	10.95	11.07	21,140,220	-0.19(-1.69%)
May 05, 2004	11.16	11.34	11.07	11.26	20,545,128	+0.06(+0.56%)
May 04, 2004	11.04	11.41	11.00	11.20	26,970,224	+0.12(+1.05%)
May 03, 2004	10.84	11.12	10.80	11.08	23,348,586	+0.26(+2.43%)
Apr 30, 2004	11.13	11.19	10.75	10.82	33,397,918	-0.34(-3.03%)
Apr 29, 2004	11.24	11.47	10.96	11.16	27,194,756	-0.12(-1.07%)
Apr 28, 2004	11.42	11.44	11.14	11.28	26,023,618	-0.12(-1.06%)
Apr 27, 2004	11.51	11.58	11.36	11.40	22,624,778	-0.06(-0.51%)
Apr 26, 2004	11.51	11.62	11.41	11.46	17,187,558	-0.14(-1.24%)
Apr 23, 2004	11.78	11.80	11.52	11.60	27,519,142	-0.16(-1.33%)
Apr 22, 2004	11.68	11.95	11.50	11.76	39,874,096	+0.35(+3.10%)
Apr 21, 2004	11.42	11.54	11.28	11.41	36,393,296	+0.24(+2.19%)
Apr 20, 2004	11.55	11.57	11.15	11.16	22,520,306	-0.37(-3.24%)
Apr 19, 2004	11.20	11.55	11.20	11.54	20,079,906	+0.30(+2.67%)
Apr 16, 2004	11.50	11.51	11.22	11.24	26,179,172	-0.20(-1.79%)
Apr 15, 2004	11.73	11.73	11.36	11.44	21,419,296	-0.23(-1.93%)
Apr 14, 2004	11.52	11.74	11.48	11.67	16,967,934	+0.03(+0.28%)
Apr 13, 2004	11.84	11.84	11.57	11.63	17,917,428	-0.17(-1.48%)
Apr 12, 2004	11.68	11.84	11.66	11.81	14,865,196	+0.14(+1.16%)
Apr 08, 2004	11.95	12.02	11.56	11.67	27,374,552	-0.19(-1.56%)
Apr 07, 2004	11.86	11.96	11.77	11.86	19,624,784	+0.02(+0.21%)
Apr 06, 2004	11.71	11.91	11.69	11.83	25,180,040	-0.15(-1.27%)
Apr 05, 2004	11.73	11.99	11.72	11.99	22,846,422	+0.17(+1.41%)
Apr 02, 2004	11.75	11.84	11.49	11.82	27,919,140	+0.34(+2.93%)
Apr 01, 2004	11.35	11.49	11.30	11.48	25,970,516	+0.00(+0.00%)
Mar 31, 2004	11.28	11.60	11.27	11.48	30,784,936	+0.12(+1.08%)
Mar 30, 2004	11.30	11.40	11.25	11.36	21,197,940	-0.01(-0.05%)
Mar 29, 2004	10.96	11.42	10.89	11.37	45,857,060	+0.67(+6.23%)
Mar 26, 2004	10.81	10.84	10.70	10.70	20,933,294	-0.20(-1.84%)
Mar 25, 2004	10.89	10.93	10.72	10.90	30,337,896	+0.12(+1.14%)
Mar 24, 2004	10.67	10.84	10.62	10.78	25,037,760	+0.11(+1.01%)
Mar 23, 2004	10.86	10.91	10.60	10.67	32,590,706	-0.12(-1.16%)
Mar 22, 2004	10.97	11.08	10.65	10.80	39,914,788	-0.36(-3.19%)
Mar 19, 2004	11.21	11.31	11.15	11.15	23,644,690	-0.08(-0.72%)
Mar 18, 2004	11.21	11.29	11.01	11.23	30,385,802	+0.02(+0.17%)
Mar 17, 2004	11.22	11.27	11.13	11.21	23,272,974	+0.10(+0.92%)
Mar 16, 2004	10.89	11.15	10.89	11.11	29,918,560	+0.23(+2.08%)
Mar 15, 2004	10.84	11.06	10.79	10.88	33,253,042	-0.03(-0.32%)
Mar 12, 2004	10.79	10.96	10.75	10.92	24,396,204	+0.21(+2.01%)
Mar 11, 2004	10.84	10.99	10.68	10.70	32,427,646	-0.30(-2.71%)
Mar 10, 2004	11.05	11.10	10.96	11.00	29,374,838	-0.04(-0.39%)
Mar 09, 2004	10.97	11.08	10.90	11.04	25,208,324	+0.02(+0.20%)
Mar 08, 2004	11.04	11.18	10.98	11.02	32,178,874	-0.04(-0.41%)
Mar 05, 2004	10.86	11.17	10.84	11.07	42,052,448	+0.23(+2.09%)
Mar 04, 2004	10.67	10.88	10.67	10.84	17,021,326	+0.14(+1.31%)
Mar 03, 2004	10.74	10.83	10.64	10.70	25,768,784	-0.04(-0.40%)
Mar 02, 2004	10.91	10.94	10.74	10.74	21,649,022	-0.13(-1.18%)

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.