Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	21.61	21.83	21.55	21.82	3,023,948	+0.47(+2.20%)
Jan 28, 2005	21.57	21.58	21.10	21.35	2,981,525	-0.15(-0.70%)
Jan 27, 2005	21.45	21.69	21.36	21.50	3,102,054	-0.15(-0.69%)
Jan 26, 2005	21.68	21.76	21.57	21.65	2,954,264	-0.03(-0.12%)
Jan 25, 2005	21.77	21.87	21.61	21.68	3,989,406	+0.14(+0.67%)
Jan 24, 2005	21.50	21.84	21.42	21.53	3,799,959	+0.29(+1.38%)
Jan 21, 2005	20.90	21.55	20.82	21.24	6,296,612	+0.54(+2.62%)
Jan 20, 2005	20.57	20.80	20.57	20.70	2,442,437	-0.02(-0.09%)
Jan 19, 2005	20.63	20.84	20.63	20.72	1,606,391	-0.14(-0.69%)
Jan 18, 2005	20.71	20.88	20.33	20.86	3,111,090	+0.17(+0.82%)
Jan 14, 2005	20.65	20.74	20.44	20.69	3,007,561	+0.01(+0.06%)
Jan 13, 2005	20.83	20.91	20.62	20.68	1,718,650	-0.28(-1.34%)
Jan 12, 2005	21.10	21.11	20.90	20.96	2,232,928	-0.15(-0.71%)
Jan 11, 2005	21.09	21.18	20.91	21.11	2,017,445	+0.02(+0.09%)
Jan 10, 2005	21.14	21.21	20.96	21.09	2,215,775	-0.10(-0.46%)
Jan 07, 2005	21.44	21.48	21.18	21.19	2,367,546	-0.22(-1.01%)
Jan 06, 2005	21.51	21.67	21.37	21.40	2,399,095	-0.20(-0.91%)
Jan 05, 2005	21.83	21.85	21.59	21.60	1,597,202	-0.14(-0.66%)
Jan 04, 2005	21.78	21.87	21.53	21.74	2,566,795	-0.09(-0.42%)
Jan 03, 2005	22.13	22.21	21.77	21.83	2,202,910	-0.30(-1.36%)
Dec 31, 2004	22.06	22.25	21.99	22.14	1,278,649	+0.05(+0.24%)
Dec 30, 2004	22.11	22.19	22.04	22.08	1,004,511	-0.08(-0.38%)
Dec 29, 2004	22.26	22.26	22.14	22.17	782,290	-0.03(-0.15%)
Dec 28, 2004	22.23	22.32	22.08	22.20	767,741	+0.13(+0.59%)
Dec 27, 2004	22.16	22.27	22.03	22.07	716,129	-0.09(-0.41%)
Dec 23, 2004	22.27	22.27	22.00	22.16	1,022,123	-0.04(-0.18%)
Dec 22, 2004	22.20	22.36	22.12	22.20	1,521,699	-0.08(-0.38%)
Dec 21, 2004	22.07	22.29	22.00	22.29	2,155,127	+0.40(+1.85%)
Dec 20, 2004	21.97	22.17	21.87	21.88	2,686,099	+0.16(+0.72%)
Dec 17, 2004	21.43	21.72	21.41	21.72	2,629,586	+0.12(+0.54%)
Dec 16, 2004	21.73	21.73	21.46	21.61	1,652,795	-0.08(-0.39%)
Dec 15, 2004	21.83	21.83	21.59	21.69	1,483,871	-0.04(-0.18%)
Dec 14, 2004	21.87	21.88	21.61	21.73	1,755,252	-0.01(-0.03%)
Dec 13, 2004	21.73	21.82	21.55	21.74	1,380,494	+0.20(+0.94%)
Dec 10, 2004	21.84	21.84	21.35	21.53	1,433,025	+0.07(+0.33%)
Dec 09, 2004	21.58	21.61	21.33	21.46	1,394,584	-0.10(-0.45%)
Dec 08, 2004	21.62	21.67	21.46	21.56	1,560,139	+0.10(+0.46%)
Dec 07, 2004	21.97	21.99	21.44	21.46	1,707,163	-0.42(-1.91%)
Dec 06, 2004	21.88	21.96	21.80	21.88	1,219,840	-0.01(-0.06%)
Dec 03, 2004	22.07	22.07	21.68	21.89	2,384,699	-0.18(-0.80%)
Dec 02, 2004	22.13	22.17	21.98	22.07	1,183,237	-0.08(-0.38%)
Dec 01, 2004	21.89	22.16	21.80	22.15	1,567,644	+0.42(+1.92%)
Nov 30, 2004	21.76	21.81	21.53	21.74	1,939,033	+0.01(+0.06%)
Nov 29, 2004	21.69	21.83	21.55	21.72	1,664,128	+0.04(+0.18%)
Nov 26, 2004	21.61	21.82	21.61	21.68	564,970	-0.22(-1.01%)
Nov 24, 2004	21.90	22.02	21.82	21.91	1,237,452	+0.01(+0.06%)
Nov 23, 2004	22.02	22.04	21.70	21.89	1,278,803	-0.08(-0.36%)
Nov 22, 2004	21.81	21.97	21.61	21.97	1,530,734	+0.29(+1.36%)
Nov 19, 2004	21.98	21.98	21.51	21.68	1,602,868	-0.30(-1.37%)
Nov 18, 2004	22.27	22.29	21.91	21.98	1,470,546	-0.22(-1.00%)
Nov 17, 2004	22.25	22.33	22.12	22.20	1,062,248	+0.06(+0.27%)
Nov 16, 2004	22.37	22.40	22.10	22.14	846,919	-0.22(-0.99%)
Nov 15, 2004	22.33	22.42	22.22	22.36	1,222,443	+0.01(+0.03%)
Nov 12, 2004	22.17	22.36	22.01	22.36	1,164,093	+0.27(+1.21%)
Nov 11, 2004	22.05	22.10	21.89	22.09	1,098,392	+0.14(+0.65%)
Nov 10, 2004	22.04	22.05	21.91	21.95	1,076,032	+0.03(+0.15%)
Nov 09, 2004	21.98	22.08	21.88	21.91	1,200,849	-0.03(-0.12%)
Nov 08, 2004	21.68	22.04	21.68	21.94	3,041,560	-0.18(-0.80%)
Nov 05, 2004	22.53	22.53	22.04	22.12	2,742,764	-0.39(-1.71%)
Nov 04, 2004	22.00	22.52	21.89	22.50	2,224,811	+0.50(+2.25%)
Nov 03, 2004	22.10	22.10	21.87	22.00	1,272,064	+0.20(+0.93%)
Nov 02, 2004	21.74	22.06	21.65	21.80	2,246,405	+0.00(+0.00%)
Nov 01, 2004	22.02	22.02	21.74	21.80	1,430,727	-0.13(-0.60%)
Oct 29, 2004	21.79	21.97	21.76	21.93	1,489,843	+0.05(+0.24%)
Oct 28, 2004	21.63	21.92	21.63	21.88	1,338,072	+0.07(+0.30%)
Oct 27, 2004	21.56	21.84	21.45	21.82	1,641,462	+0.16(+0.72%)
Oct 26, 2004	21.46	21.68	21.35	21.66	2,061,553	+0.29(+1.34%)
Oct 25, 2004	21.08	21.40	20.89	21.37	2,377,042	+0.30(+1.43%)
Oct 22, 2004	21.18	21.20	21.02	21.07	1,547,887	+0.01(+0.03%)
Oct 21, 2004	21.09	21.30	20.87	21.06	1,859,701	+0.03(+0.12%)
Oct 20, 2004	21.11	21.14	20.84	21.04	1,797,675	-0.07(-0.34%)
Oct 19, 2004	21.43	21.48	21.01	21.11	2,117,452	-0.32(-1.49%)
Oct 18, 2004	21.32	21.48	21.15	21.43	2,854,257	+0.29(+1.36%)
Oct 15, 2004	20.70	21.27	20.68	21.14	2,984,741	+0.65(+3.15%)
Oct 14, 2004	20.67	20.84	20.50	20.50	2,126,948	-0.10(-0.51%)
Oct 13, 2004	20.78	20.78	20.47	20.60	1,293,658	-0.08(-0.41%)
Oct 12, 2004	20.73	20.77	20.55	20.69	1,943,474	-0.14(-0.66%)
Oct 11, 2004	20.84	20.84	20.76	20.82	909,098	+0.05(+0.25%)
Oct 08, 2004	20.63	20.86	20.60	20.77	1,221,218	+0.08(+0.38%)
Oct 07, 2004	20.76	20.86	20.66	20.69	1,753,262	-0.17(-0.81%)
Oct 06, 2004	20.80	20.88	20.70	20.86	1,052,294	+0.07(+0.35%)
Oct 05, 2004	20.71	20.85	20.59	20.79	865,451	+0.05(+0.25%)
Oct 04, 2004	20.88	20.88	20.72	20.74	956,115	-0.01(-0.06%)
Oct 01, 2004	20.63	20.82	20.54	20.75	1,369,314	+0.12(+0.57%)
Sep 30, 2004	20.42	20.83	20.29	20.63	2,398,942	+0.35(+1.71%)
Sep 29, 2004	20.24	20.29	20.12	20.29	1,227,804	-0.04(-0.19%)
Sep 28, 2004	20.33	20.40	20.18	20.33	860,856	+0.11(+0.55%)
Sep 27, 2004	20.33	20.40	20.16	20.22	965,151	-0.10(-0.48%)
Sep 24, 2004	20.20	20.38	20.18	20.31	829,920	+0.09(+0.45%)
Sep 23, 2004	20.45	20.45	20.14	20.22	1,289,983	-0.21(-1.02%)
Sep 22, 2004	20.54	20.55	20.39	20.43	1,214,173	-0.21(-1.01%)
Sep 21, 2004	20.67	20.67	20.48	20.64	1,578,670	+0.05(+0.22%)
Sep 20, 2004	20.78	20.82	20.54	20.59	1,068,068	-0.25(-1.22%)
Sep 17, 2004	20.85	20.88	20.74	20.85	1,626,147	+0.09(+0.44%)
Sep 16, 2004	20.73	20.79	20.68	20.76	1,457,376	+0.12(+0.57%)
Sep 15, 2004	20.80	20.82	20.64	20.64	1,218,768	-0.07(-0.35%)
Sep 14, 2004	20.60	20.74	20.60	20.71	1,670,407	+0.04(+0.19%)
Sep 13, 2004	20.57	20.68	20.47	20.67	1,469,015	+0.15(+0.73%)
Sep 10, 2004	20.54	20.55	20.37	20.52	1,153,220	-0.02(-0.09%)
Sep 09, 2004	20.50	20.59	20.48	20.54	1,521,392	+0.08(+0.38%)
Sep 08, 2004	20.57	20.59	20.45	20.46	1,322,450	-0.14(-0.67%)
Sep 07, 2004	20.63	20.72	20.56	20.60	1,710,379	+0.07(+0.32%)
Sep 03, 2004	20.57	20.59	20.47	20.54	969,899	-0.02(-0.10%)
Sep 02, 2004	20.40	20.56	20.34	20.55	842,937	+0.11(+0.54%)
Sep 01, 2004	20.44	20.56	20.29	20.44	1,129,941	-0.03(-0.13%)
Aug 31, 2004	20.40	20.47	20.28	20.47	1,419,854	+0.14(+0.71%)
Aug 30, 2004	20.57	20.60	20.29	20.33	1,610,679	-0.25(-1.21%)
Aug 27, 2004	20.74	20.74	20.55	20.57	1,403,314	-0.28(-1.35%)
Aug 26, 2004	20.67	20.91	20.61	20.86	2,142,722	+0.16(+0.76%)
Aug 25, 2004	20.55	20.72	20.48	20.70	1,174,814	+0.17(+0.83%)
Aug 24, 2004	20.44	20.55	20.40	20.53	1,065,924	+0.08(+0.38%)
Aug 23, 2004	20.40	20.57	20.38	20.45	1,148,319	+0.05(+0.22%)
Aug 20, 2004	20.23	20.41	20.16	20.40	1,468,402	+0.18(+0.90%)
Aug 19, 2004	20.20	20.30	20.04	20.22	1,566,265	-0.08(-0.42%)
Aug 18, 2004	20.10	20.33	20.06	20.31	1,641,615	+0.22(+1.07%)
Aug 17, 2004	20.07	20.24	20.00	20.09	1,819,882	+0.10(+0.52%)
Aug 16, 2004	19.75	19.99	19.72	19.99	1,612,517	+0.22(+1.09%)
Aug 13, 2004	19.80	19.86	19.65	19.77	1,409,133	-0.10(-0.53%)
Aug 12, 2004	19.81	19.98	19.76	19.88	1,639,165	-0.04(-0.20%)
Aug 11, 2004	19.59	19.92	19.52	19.92	2,590,074	+0.33(+1.70%)
Aug 10, 2004	19.52	19.63	19.43	19.58	1,549,572	+0.16(+0.81%)
Aug 09, 2004	19.43	19.54	19.36	19.43	1,172,823	+0.00(+0.00%)
Aug 06, 2004	19.47	19.65	19.39	19.43	1,545,131	-0.20(-1.03%)
Aug 05, 2004	19.80	19.92	19.58	19.63	1,388,458	-0.22(-1.12%)
Aug 04, 2004	19.75	19.88	19.63	19.85	1,637,327	+0.07(+0.33%)
Aug 03, 2004	19.83	19.90	19.73	19.78	1,591,994	-0.13(-0.66%)
Aug 02, 2004	19.65	19.94	19.56	19.92	2,070,435	+0.21(+1.06%)
Jul 30, 2004	19.93	19.94	19.58	19.71	2,814,592	-0.18(-0.92%)
Jul 29, 2004	19.65	19.98	19.62	19.89	1,997,689	+0.24(+1.23%)
Jul 28, 2004	19.59	19.72	19.46	19.65	1,662,444	+0.01(+0.03%)
Jul 27, 2004	19.46	19.68	19.46	19.64	2,292,962	+0.31(+1.62%)
Jul 26, 2004	19.16	19.41	19.16	19.33	2,159,262	+0.18(+0.92%)
Jul 23, 2004	19.18	19.18	19.04	19.15	1,327,811	-0.03(-0.17%)
Jul 22, 2004	19.12	19.24	18.94	19.18	1,873,484	-0.04(-0.20%)
Jul 21, 2004	19.54	19.56	19.17	19.22	1,386,008	-0.19(-0.98%)
Jul 20, 2004	19.26	19.48	19.11	19.41	2,060,327	+0.22(+1.12%)
Jul 19, 2004	19.13	19.29	18.99	19.20	1,602,562	+0.20(+1.07%)
Jul 16, 2004	19.57	19.57	18.96	18.99	2,046,697	-0.24(-1.22%)
Jul 15, 2004	19.13	19.25	18.94	19.23	2,435,851	+0.12(+0.65%)
Jul 14, 2004	19.13	19.33	19.03	19.11	1,581,887	-0.19(-0.98%)
Jul 13, 2004	19.46	19.48	19.25	19.29	1,817,585	-0.06(-0.30%)
Jul 12, 2004	19.24	19.40	19.22	19.35	1,453,241	+0.15(+0.78%)
Jul 09, 2004	19.38	19.40	19.20	19.20	1,365,945	-0.08(-0.41%)
Jul 08, 2004	19.50	19.58	19.28	19.28	1,231,939	-0.22(-1.14%)
Jul 07, 2004	19.28	19.56	19.28	19.50	1,723,704	+0.19(+0.98%)
Jul 06, 2004	19.42	19.49	19.31	19.31	1,199,471	-0.10(-0.54%)
Jul 02, 2004	19.44	19.54	19.38	19.42	1,559,527	+0.05(+0.24%)
Jul 01, 2004	19.52	19.59	19.31	19.37	2,005,806	-0.14(-0.74%)
Jun 30, 2004	19.42	19.58	19.37	19.52	3,398,246	+0.21(+1.08%)
Jun 29, 2004	19.54	19.54	19.31	19.31	1,813,603	-0.22(-1.14%)
Jun 28, 2004	19.69	19.81	19.53	19.53	2,000,905	-0.06(-0.30%)
Jun 25, 2004	19.78	19.84	19.59	19.59	2,850,582	-0.13(-0.66%)
Jun 24, 2004	19.86	19.97	19.72	19.72	1,974,563	-0.10(-0.49%)
Jun 23, 2004	19.80	19.90	19.65	19.82	1,804,720	+0.04(+0.20%)
Jun 22, 2004	19.65	19.87	19.61	19.78	2,647,505	+0.20(+1.00%)
Jun 21, 2004	19.62	19.76	19.52	19.58	1,888,493	+0.03(+0.13%)
Jun 18, 2004	19.59	19.71	19.43	19.56	3,002,813	-0.03(-0.17%)
Jun 17, 2004	19.59	19.70	19.43	19.59	1,781,747	+0.00(+0.00%)
Jun 16, 2004	19.83	19.83	19.58	19.59	2,623,001	-0.14(-0.70%)
Jun 15, 2004	19.84	20.01	19.64	19.73	3,285,375	+0.12(+0.60%)
Jun 14, 2004	19.99	19.99	19.61	19.61	2,075,183	-0.38(-1.89%)
Jun 10, 2004	20.02	20.02	19.87	19.99	1,761,838	+0.14(+0.72%)
Jun 09, 2004	20.18	20.20	19.82	19.84	2,180,550	-0.33(-1.65%)
Jun 08, 2004	20.19	20.24	20.08	20.18	1,897,529	-0.08(-0.42%)
Jun 07, 2004	20.01	20.27	20.01	20.26	1,441,601	+0.33(+1.64%)
Jun 04, 2004	20.05	20.07	19.88	19.93	2,467,400	+0.09(+0.46%)
Jun 03, 2004	20.14	20.15	19.84	19.84	3,627,818	-0.30(-1.49%)
Jun 02, 2004	20.24	20.27	20.14	20.14	3,308,041	-0.10(-0.48%)
Jun 01, 2004	20.31	20.44	20.12	20.24	3,256,889	-0.27(-1.31%)
May 28, 2004	20.24	20.55	20.11	20.51	2,162,938	+0.01(+0.06%)
May 27, 2004	20.99	21.04	20.44	20.50	4,088,494	-0.55(-2.64%)
May 26, 2004	20.67	21.07	20.63	21.05	3,180,926	+0.27(+1.32%)
May 25, 2004	20.54	20.79	20.39	20.78	1,930,150	+0.27(+1.31%)
May 24, 2004	20.59	20.73	20.38	20.51	2,180,857	-0.07(-0.35%)
May 21, 2004	20.34	20.75	20.25	20.58	3,864,895	+0.37(+1.81%)
May 20, 2004	19.96	20.42	19.90	20.22	2,687,936	+0.22(+1.08%)
May 19, 2004	20.21	20.44	19.99	20.00	2,726,377	-0.03(-0.13%)
May 18, 2004	19.59	20.09	19.59	20.03	3,013,380	+0.48(+2.44%)
May 17, 2004	19.70	19.71	19.45	19.55	1,987,275	-0.27(-1.35%)
May 14, 2004	19.59	19.93	19.59	19.82	2,351,159	+0.15(+0.76%)
May 13, 2004	19.46	19.84	19.42	19.67	3,468,542	+0.13(+0.67%)
May 12, 2004	19.01	19.60	19.01	19.54	2,573,533	+0.42(+2.22%)
May 11, 2004	19.11	19.26	19.02	19.11	3,444,191	-0.07(-0.34%)
May 10, 2004	19.20	19.34	18.96	19.18	2,825,312	-0.10(-0.51%)
May 07, 2004	19.59	19.65	19.20	19.28	2,916,743	-0.37(-1.86%)
May 06, 2004	19.71	19.82	19.49	19.64	2,865,284	-0.26(-1.31%)
May 05, 2004	19.79	19.99	19.79	19.90	3,128,396	+0.22(+1.09%)
May 04, 2004	19.59	19.86	19.50	19.69	2,644,136	+0.01(+0.03%)
May 03, 2004	19.42	19.69	19.33	19.68	2,546,885	+0.29(+1.48%)
Apr 30, 2004	19.41	19.53	19.33	19.39	1,760,000	+0.01(+0.03%)
Apr 29, 2004	19.50	19.67	19.31	19.39	2,277,035	-0.01(-0.03%)
Apr 28, 2004	19.54	19.54	19.33	19.39	2,541,984	-0.18(-0.93%)
Apr 27, 2004	19.72	19.93	19.52	19.58	1,948,068	+0.00(+0.00%)
Apr 26, 2004	19.68	19.80	19.52	19.58	1,782,819	-0.10(-0.53%)
Apr 23, 2004	19.64	19.73	19.45	19.68	2,312,872	-0.04(-0.20%)
Apr 22, 2004	19.30	19.84	19.24	19.72	2,985,354	+0.33(+1.68%)
Apr 21, 2004	19.16	19.57	19.12	19.39	3,293,492	+0.18(+0.92%)
Apr 20, 2004	19.11	19.43	19.07	19.22	2,913,220	+0.10(+0.55%)
Apr 19, 2004	19.18	19.26	18.97	19.11	2,513,039	+0.01(+0.03%)
Apr 16, 2004	19.07	19.37	18.90	19.11	3,423,669	+0.41(+2.20%)
Apr 15, 2004	18.87	19.29	18.43	18.69	4,154,195	+0.13(+0.70%)
Apr 14, 2004	18.70	18.92	18.46	18.56	2,711,368	-0.29(-1.56%)
Apr 13, 2004	19.35	19.35	18.78	18.86	2,931,598	-0.38(-1.97%)
Apr 12, 2004	19.32	19.46	19.14	19.24	1,795,071	-0.05(-0.24%)
Apr 08, 2004	19.46	19.52	19.24	19.28	1,625,688	-0.10(-0.51%)
Apr 07, 2004	19.50	19.52	19.29	19.38	2,013,463	-0.14(-0.74%)
Apr 06, 2004	19.33	19.58	19.33	19.52	2,603,244	+0.06(+0.30%)
Apr 05, 2004	19.41	19.46	19.19	19.46	3,290,888	+0.05(+0.27%)
Apr 02, 2004	20.01	20.02	19.26	19.41	4,354,209	-0.48(-2.40%)
Apr 01, 2004	19.90	19.97	19.78	19.89	2,298,323	+0.11(+0.56%)
Mar 31, 2004	19.74	19.89	19.60	19.78	3,149,071	+0.12(+0.63%)
Mar 30, 2004	19.69	19.76	19.60	19.65	2,658,685	+0.03(+0.17%)
Mar 29, 2004	19.63	19.75	19.58	19.62	2,554,236	+0.12(+0.60%)
Mar 26, 2004	19.78	19.79	19.50	19.50	2,740,926	-0.35(-1.74%)
Mar 25, 2004	19.61	19.90	19.52	19.85	1,586,787	+0.31(+1.57%)
Mar 24, 2004	19.71	19.72	19.45	19.54	1,924,483	-0.14(-0.73%)
Mar 23, 2004	19.82	19.85	19.66	19.69	1,672,245	+0.00(+0.00%)
Mar 22, 2004	19.88	19.97	19.61	19.69	1,643,606	-0.33(-1.63%)
Mar 19, 2004	20.38	20.39	19.96	20.01	2,409,050	-0.36(-1.76%)
Mar 18, 2004	20.56	20.56	20.24	20.37	2,018,824	-0.19(-0.92%)
Mar 17, 2004	20.43	20.61	20.42	20.56	1,440,835	+0.21(+1.03%)
Mar 16, 2004	20.15	20.42	20.08	20.35	2,024,031	+0.40(+2.03%)
Mar 15, 2004	20.69	20.69	19.86	19.95	2,560,056	-0.50(-2.43%)
Mar 12, 2004	20.25	20.50	20.21	20.44	2,099,074	+0.33(+1.62%)
Mar 11, 2004	20.47	20.69	19.98	20.12	3,428,723	-0.48(-2.31%)
Mar 10, 2004	21.10	21.10	20.50	20.59	2,644,442	-0.44(-2.08%)
Mar 09, 2004	21.22	21.22	20.84	21.03	2,754,404	-0.19(-0.89%)
Mar 08, 2004	21.40	21.48	21.21	21.22	1,755,865	-0.29(-1.34%)
Mar 05, 2004	21.18	21.70	21.18	21.51	2,194,487	+0.17(+0.80%)
Mar 04, 2004	21.25	21.38	21.14	21.34	1,450,024	+0.03(+0.12%)
Mar 03, 2004	21.02	21.35	20.99	21.31	1,868,277	+0.25(+1.18%)
Mar 02, 2004	21.16	21.36	21.06	21.06	1,721,713	-0.19(-0.89%)
Mar 01, 2004	21.17	21.34	21.04	21.25	2,597,118	+0.08(+0.40%)
Feb 27, 2004	21.09	21.38	21.07	21.17	2,970,651	-0.18(-0.83%)
Feb 26, 2004	20.99	21.55	20.99	21.35	3,778,212	+0.26(+1.24%)
Feb 25, 2004	20.82	21.22	20.76	21.08	2,174,118	+0.32(+1.54%)
Feb 24, 2004	20.67	20.86	20.67	20.76	1,884,664	+0.03(+0.16%)
Feb 23, 2004	20.83	20.97	20.71	20.73	1,712,217	-0.10(-0.47%)
Feb 20, 2004	20.89	20.98	20.67	20.83	1,779,144	-0.07(-0.31%)
Feb 19, 2004	20.86	21.11	20.80	20.89	2,256,206	+0.12(+0.60%)
Feb 18, 2004	20.80	20.89	20.69	20.77	1,271,911	-0.08(-0.41%)
Feb 17, 2004	20.78	20.88	20.71	20.86	1,393,053	+0.19(+0.92%)
Feb 13, 2004	20.70	20.89	20.65	20.67	1,528,744	-0.05(-0.22%)
Feb 12, 2004	20.63	20.79	20.63	20.71	1,910,547	-0.08(-0.41%)
Feb 11, 2004	20.46	20.89	20.39	20.80	2,361,420	+0.26(+1.27%)
Feb 10, 2004	20.38	20.57	20.35	20.54	2,098,462	+0.16(+0.77%)
Feb 09, 2004	20.36	20.48	20.27	20.38	1,498,573	-0.06(-0.29%)
Feb 06, 2004	20.06	20.44	20.06	20.44	1,911,466	+0.42(+2.12%)
Feb 05, 2004	20.08	20.14	19.92	20.01	2,511,508	-0.07(-0.32%)
Feb 04, 2004	20.12	20.31	20.05	20.08	2,395,726	-0.23(-1.13%)
Feb 03, 2004	20.37	20.38	20.08	20.31	2,477,049	-0.10(-0.48%)

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.