Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	21.59	21.81	21.53	21.80	3,026,730	+0.47(+2.20%)
Jan 28, 2005	21.55	21.56	21.08	21.33	2,984,269	-0.15(-0.70%)
Jan 27, 2005	21.43	21.67	21.34	21.48	3,104,909	-0.15(-0.69%)
Jan 26, 2005	21.66	21.74	21.55	21.63	2,956,983	-0.03(-0.12%)
Jan 25, 2005	21.75	21.85	21.59	21.66	3,993,077	+0.14(+0.67%)
Jan 24, 2005	21.48	21.82	21.40	21.51	3,803,456	+0.29(+1.38%)
Jan 21, 2005	20.88	21.53	20.80	21.22	6,302,406	+0.54(+2.62%)
Jan 20, 2005	20.55	20.78	20.55	20.68	2,444,684	-0.02(-0.09%)
Jan 19, 2005	20.61	20.82	20.61	20.70	1,607,869	-0.14(-0.69%)
Jan 18, 2005	20.69	20.86	20.31	20.84	3,113,953	+0.17(+0.82%)
Jan 14, 2005	20.63	20.72	20.42	20.67	3,010,328	+0.01(+0.06%)
Jan 13, 2005	20.81	20.89	20.60	20.66	1,720,231	-0.28(-1.34%)
Jan 12, 2005	21.08	21.09	20.88	20.94	2,234,982	-0.15(-0.71%)
Jan 11, 2005	21.07	21.16	20.89	21.09	2,019,302	+0.02(+0.09%)
Jan 10, 2005	21.12	21.20	20.94	21.07	2,217,814	-0.10(-0.46%)
Jan 07, 2005	21.42	21.46	21.16	21.17	2,369,725	-0.22(-1.01%)
Jan 06, 2005	21.50	21.65	21.35	21.38	2,401,303	-0.20(-0.91%)
Jan 05, 2005	21.81	21.83	21.57	21.58	1,598,671	-0.14(-0.66%)
Jan 04, 2005	21.76	21.85	21.51	21.72	2,569,157	-0.09(-0.42%)
Jan 03, 2005	22.11	22.19	21.75	21.81	2,204,937	-0.30(-1.36%)
Dec 31, 2004	22.04	22.23	21.97	22.11	1,279,826	+0.05(+0.24%)
Dec 30, 2004	22.09	22.17	22.02	22.06	1,005,435	-0.08(-0.38%)
Dec 29, 2004	22.24	22.24	22.11	22.15	783,010	-0.03(-0.15%)
Dec 28, 2004	22.21	22.30	22.06	22.18	768,447	+0.13(+0.59%)
Dec 27, 2004	22.14	22.25	22.01	22.05	716,788	-0.09(-0.41%)
Dec 23, 2004	22.25	22.25	21.98	22.14	1,023,064	-0.04(-0.18%)
Dec 22, 2004	22.18	22.34	22.10	22.18	1,523,099	-0.08(-0.38%)
Dec 21, 2004	22.05	22.26	21.98	22.26	2,157,110	+0.40(+1.85%)
Dec 20, 2004	21.95	22.15	21.85	21.86	2,688,570	+0.16(+0.72%)
Dec 17, 2004	21.41	21.70	21.39	21.70	2,632,006	+0.12(+0.54%)
Dec 16, 2004	21.71	21.71	21.44	21.59	1,654,316	-0.08(-0.39%)
Dec 15, 2004	21.81	21.81	21.57	21.67	1,485,236	-0.04(-0.18%)
Dec 14, 2004	21.85	21.86	21.59	21.71	1,756,868	-0.01(-0.03%)
Dec 13, 2004	21.71	21.80	21.53	21.72	1,381,765	+0.20(+0.94%)
Dec 10, 2004	21.82	21.82	21.33	21.51	1,434,343	+0.07(+0.33%)
Dec 09, 2004	21.56	21.59	21.31	21.44	1,395,867	-0.10(-0.45%)
Dec 08, 2004	21.60	21.65	21.44	21.54	1,561,575	+0.10(+0.46%)
Dec 07, 2004	21.95	21.97	21.42	21.44	1,708,734	-0.42(-1.91%)
Dec 06, 2004	21.86	21.94	21.78	21.86	1,220,962	-0.01(-0.06%)
Dec 03, 2004	22.05	22.05	21.66	21.87	2,386,894	-0.18(-0.80%)
Dec 02, 2004	22.11	22.15	21.96	22.05	1,184,326	-0.08(-0.38%)
Dec 01, 2004	21.87	22.14	21.78	22.13	1,569,086	+0.42(+1.92%)
Nov 30, 2004	21.74	21.79	21.51	21.72	1,940,817	+0.01(+0.06%)
Nov 29, 2004	21.67	21.81	21.53	21.70	1,665,659	+0.04(+0.18%)
Nov 26, 2004	21.59	21.80	21.59	21.66	565,490	-0.22(-1.01%)
Nov 24, 2004	21.88	22.00	21.80	21.89	1,238,591	+0.01(+0.06%)
Nov 23, 2004	22.00	22.02	21.68	21.87	1,279,979	-0.08(-0.36%)
Nov 22, 2004	21.79	21.95	21.59	21.95	1,532,143	+0.29(+1.36%)
Nov 19, 2004	21.96	21.96	21.49	21.66	1,604,343	-0.30(-1.37%)
Nov 18, 2004	22.25	22.27	21.89	21.96	1,471,900	-0.22(-1.00%)
Nov 17, 2004	22.23	22.31	22.10	22.18	1,063,226	+0.06(+0.27%)
Nov 16, 2004	22.35	22.38	22.08	22.12	847,699	-0.22(-0.99%)
Nov 15, 2004	22.31	22.40	22.20	22.34	1,223,568	+0.01(+0.03%)
Nov 12, 2004	22.15	22.34	21.99	22.34	1,165,164	+0.27(+1.21%)
Nov 11, 2004	22.03	22.08	21.87	22.07	1,099,403	+0.14(+0.65%)
Nov 10, 2004	22.02	22.03	21.89	21.93	1,077,022	+0.03(+0.15%)
Nov 09, 2004	21.96	22.06	21.86	21.89	1,201,954	-0.03(-0.12%)
Nov 08, 2004	21.66	22.02	21.66	21.92	3,044,359	-0.18(-0.80%)
Nov 05, 2004	22.51	22.51	22.02	22.10	2,745,288	-0.38(-1.71%)
Nov 04, 2004	21.98	22.50	21.87	22.48	2,226,858	+0.50(+2.26%)
Nov 03, 2004	22.08	22.08	21.85	21.98	1,273,235	+0.20(+0.93%)
Nov 02, 2004	21.72	22.04	21.63	21.78	2,248,472	+0.00(+0.00%)
Nov 01, 2004	22.00	22.00	21.72	21.78	1,432,044	-0.13(-0.60%)
Oct 29, 2004	21.77	21.95	21.74	21.91	1,491,214	+0.05(+0.24%)
Oct 28, 2004	21.61	21.90	21.61	21.86	1,339,303	+0.07(+0.30%)
Oct 27, 2004	21.54	21.82	21.43	21.80	1,642,972	+0.16(+0.72%)
Oct 26, 2004	21.44	21.66	21.33	21.64	2,063,450	+0.29(+1.34%)
Oct 25, 2004	21.06	21.38	20.88	21.35	2,379,229	+0.30(+1.43%)
Oct 22, 2004	21.16	21.18	21.00	21.05	1,549,312	+0.01(+0.03%)
Oct 21, 2004	21.07	21.28	20.85	21.04	1,861,412	+0.03(+0.12%)
Oct 20, 2004	21.09	21.12	20.82	21.02	1,799,329	-0.07(-0.34%)
Oct 19, 2004	21.41	21.46	20.99	21.09	2,119,401	-0.32(-1.49%)
Oct 18, 2004	21.30	21.46	21.13	21.41	2,856,884	+0.29(+1.36%)
Oct 15, 2004	20.68	21.25	20.66	21.12	2,987,488	+0.65(+3.15%)
Oct 14, 2004	20.65	20.82	20.48	20.48	2,128,905	-0.10(-0.51%)
Oct 13, 2004	20.76	20.76	20.45	20.58	1,294,849	-0.08(-0.41%)
Oct 12, 2004	20.71	20.75	20.53	20.67	1,945,262	-0.14(-0.66%)
Oct 11, 2004	20.82	20.82	20.74	20.80	909,935	+0.05(+0.25%)
Oct 08, 2004	20.61	20.84	20.58	20.75	1,222,342	+0.08(+0.38%)
Oct 07, 2004	20.74	20.84	20.64	20.67	1,754,875	-0.17(-0.81%)
Oct 06, 2004	20.78	20.86	20.68	20.84	1,053,262	+0.07(+0.35%)
Oct 05, 2004	20.69	20.83	20.57	20.77	866,247	+0.05(+0.25%)
Oct 04, 2004	20.86	20.86	20.70	20.72	956,995	-0.01(-0.06%)
Oct 01, 2004	20.61	20.80	20.52	20.73	1,370,574	+0.12(+0.57%)
Sep 30, 2004	20.41	20.81	20.28	20.61	2,401,150	+0.35(+1.71%)
Sep 29, 2004	20.22	20.27	20.11	20.27	1,228,933	-0.04(-0.19%)
Sep 28, 2004	20.31	20.39	20.16	20.31	861,648	+0.11(+0.55%)
Sep 27, 2004	20.31	20.39	20.14	20.20	966,039	-0.10(-0.48%)
Sep 24, 2004	20.18	20.36	20.16	20.29	830,683	+0.09(+0.45%)
Sep 23, 2004	20.43	20.43	20.12	20.20	1,291,170	-0.21(-1.02%)
Sep 22, 2004	20.52	20.54	20.37	20.41	1,215,291	-0.21(-1.01%)
Sep 21, 2004	20.65	20.65	20.46	20.62	1,580,123	+0.05(+0.22%)
Sep 20, 2004	20.76	20.80	20.52	20.58	1,069,051	-0.25(-1.22%)
Sep 17, 2004	20.83	20.86	20.72	20.83	1,627,643	+0.09(+0.44%)
Sep 16, 2004	20.71	20.77	20.66	20.74	1,458,717	+0.12(+0.57%)
Sep 15, 2004	20.78	20.80	20.62	20.62	1,219,889	-0.07(-0.35%)
Sep 14, 2004	20.58	20.73	20.58	20.69	1,671,944	+0.04(+0.19%)
Sep 13, 2004	20.56	20.66	20.45	20.65	1,470,367	+0.15(+0.73%)
Sep 10, 2004	20.52	20.54	20.35	20.50	1,154,281	-0.02(-0.10%)
Sep 09, 2004	20.48	20.57	20.46	20.52	1,522,792	+0.08(+0.38%)
Sep 08, 2004	20.56	20.57	20.43	20.44	1,323,667	-0.14(-0.67%)
Sep 07, 2004	20.61	20.71	20.54	20.58	1,711,953	+0.07(+0.32%)
Sep 03, 2004	20.55	20.57	20.45	20.52	970,791	-0.02(-0.10%)
Sep 02, 2004	20.39	20.54	20.32	20.54	843,713	+0.11(+0.54%)
Sep 01, 2004	20.42	20.54	20.27	20.43	1,130,980	-0.03(-0.13%)
Aug 31, 2004	20.39	20.45	20.26	20.45	1,421,160	+0.14(+0.71%)
Aug 30, 2004	20.55	20.58	20.27	20.31	1,612,161	-0.25(-1.21%)
Aug 27, 2004	20.73	20.73	20.54	20.56	1,404,605	-0.28(-1.35%)
Aug 26, 2004	20.65	20.89	20.59	20.84	2,144,694	+0.16(+0.76%)
Aug 25, 2004	20.53	20.71	20.46	20.68	1,175,895	+0.17(+0.83%)
Aug 24, 2004	20.43	20.54	20.38	20.51	1,066,905	+0.08(+0.38%)
Aug 23, 2004	20.39	20.55	20.36	20.43	1,149,375	+0.05(+0.22%)
Aug 20, 2004	20.21	20.39	20.14	20.39	1,469,754	+0.18(+0.90%)
Aug 19, 2004	20.18	20.28	20.02	20.20	1,567,707	-0.08(-0.42%)
Aug 18, 2004	20.08	20.31	20.04	20.29	1,643,126	+0.22(+1.07%)
Aug 17, 2004	20.05	20.22	19.98	20.07	1,821,556	+0.10(+0.52%)
Aug 16, 2004	19.73	19.97	19.70	19.97	1,614,000	+0.22(+1.09%)
Aug 13, 2004	19.79	19.84	19.63	19.75	1,410,430	-0.10(-0.53%)
Aug 12, 2004	19.79	19.96	19.75	19.86	1,640,673	-0.04(-0.20%)
Aug 11, 2004	19.57	19.90	19.50	19.90	2,592,457	+0.33(+1.70%)
Aug 10, 2004	19.51	19.61	19.41	19.56	1,550,998	+0.16(+0.81%)
Aug 09, 2004	19.41	19.52	19.34	19.41	1,173,902	+0.00(+0.00%)
Aug 06, 2004	19.45	19.64	19.37	19.41	1,546,552	-0.20(-1.03%)
Aug 05, 2004	19.79	19.90	19.56	19.61	1,389,736	-0.22(-1.12%)
Aug 04, 2004	19.73	19.86	19.62	19.83	1,638,834	+0.07(+0.33%)
Aug 03, 2004	19.81	19.88	19.71	19.77	1,593,459	-0.13(-0.66%)
Aug 02, 2004	19.64	19.92	19.54	19.90	2,072,340	+0.21(+1.06%)
Jul 30, 2004	19.91	19.92	19.56	19.69	2,817,181	-0.18(-0.92%)
Jul 29, 2004	19.63	19.96	19.60	19.87	1,999,527	+0.24(+1.23%)
Jul 28, 2004	19.57	19.70	19.45	19.63	1,663,973	+0.01(+0.03%)
Jul 27, 2004	19.44	19.66	19.44	19.62	2,295,072	+0.31(+1.62%)
Jul 26, 2004	19.15	19.39	19.15	19.31	2,161,249	+0.18(+0.92%)
Jul 23, 2004	19.17	19.17	19.02	19.13	1,329,032	-0.03(-0.17%)
Jul 22, 2004	19.10	19.22	18.92	19.17	1,875,208	-0.04(-0.20%)
Jul 21, 2004	19.52	19.54	19.15	19.21	1,387,283	-0.19(-0.98%)
Jul 20, 2004	19.24	19.46	19.09	19.39	2,062,223	+0.22(+1.12%)
Jul 19, 2004	19.11	19.27	18.97	19.18	1,604,036	+0.20(+1.07%)
Jul 16, 2004	19.55	19.55	18.94	18.98	2,048,580	-0.23(-1.22%)
Jul 15, 2004	19.11	19.23	18.92	19.21	2,438,093	+0.12(+0.65%)
Jul 14, 2004	19.11	19.32	19.01	19.09	1,583,342	-0.19(-0.98%)
Jul 13, 2004	19.44	19.46	19.23	19.28	1,819,257	-0.06(-0.30%)
Jul 12, 2004	19.22	19.38	19.21	19.34	1,454,578	+0.15(+0.78%)
Jul 09, 2004	19.36	19.38	19.19	19.19	1,367,202	-0.08(-0.41%)
Jul 08, 2004	19.49	19.56	19.26	19.26	1,233,072	-0.22(-1.14%)
Jul 07, 2004	19.26	19.54	19.26	19.49	1,725,290	+0.19(+0.98%)
Jul 06, 2004	19.40	19.47	19.30	19.30	1,200,575	-0.10(-0.54%)
Jul 02, 2004	19.42	19.52	19.36	19.40	1,560,962	+0.05(+0.24%)
Jul 01, 2004	19.51	19.57	19.30	19.36	2,007,652	-0.14(-0.74%)
Jun 30, 2004	19.40	19.56	19.35	19.50	3,401,373	+0.21(+1.08%)
Jun 29, 2004	19.52	19.52	19.29	19.29	1,815,271	-0.22(-1.14%)
Jun 28, 2004	19.67	19.79	19.51	19.51	2,002,746	-0.06(-0.30%)
Jun 25, 2004	19.77	19.82	19.57	19.57	2,853,205	-0.13(-0.66%)
Jun 24, 2004	19.84	19.95	19.70	19.70	1,976,380	-0.10(-0.49%)
Jun 23, 2004	19.78	19.88	19.63	19.80	1,806,381	+0.04(+0.20%)
Jun 22, 2004	19.63	19.85	19.59	19.76	2,649,941	+0.20(+1.00%)
Jun 21, 2004	19.60	19.75	19.51	19.56	1,890,231	+0.03(+0.13%)
Jun 18, 2004	19.57	19.69	19.41	19.54	3,005,576	-0.03(-0.17%)
Jun 17, 2004	19.57	19.68	19.41	19.57	1,783,387	+0.00(+0.00%)
Jun 16, 2004	19.81	19.81	19.56	19.57	2,625,414	-0.14(-0.70%)
Jun 15, 2004	19.82	19.99	19.62	19.71	3,288,398	+0.12(+0.60%)
Jun 14, 2004	19.97	19.97	19.59	19.59	2,077,092	-0.38(-1.89%)
Jun 10, 2004	20.00	20.00	19.85	19.97	1,763,459	+0.14(+0.72%)
Jun 09, 2004	20.16	20.18	19.81	19.82	2,182,557	-0.33(-1.65%)
Jun 08, 2004	20.17	20.22	20.07	20.16	1,899,275	-0.08(-0.42%)
Jun 07, 2004	19.99	20.26	19.99	20.24	1,442,928	+0.33(+1.64%)
Jun 04, 2004	20.03	20.05	19.86	19.92	2,469,671	+0.09(+0.46%)
Jun 03, 2004	20.13	20.13	19.82	19.82	3,631,157	-0.30(-1.49%)
Jun 02, 2004	20.22	20.25	20.12	20.13	3,311,085	-0.10(-0.48%)
Jun 01, 2004	20.29	20.42	20.10	20.22	3,259,886	-0.27(-1.31%)
May 28, 2004	20.22	20.53	20.09	20.49	2,164,928	+0.01(+0.06%)
May 27, 2004	20.97	21.02	20.42	20.48	4,092,256	-0.55(-2.64%)
May 26, 2004	20.65	21.05	20.61	21.03	3,183,853	+0.27(+1.32%)
May 25, 2004	20.52	20.77	20.37	20.76	1,931,926	+0.27(+1.31%)
May 24, 2004	20.58	20.71	20.36	20.49	2,182,863	-0.07(-0.35%)
May 21, 2004	20.32	20.73	20.24	20.56	3,868,451	+0.37(+1.81%)
May 20, 2004	19.94	20.40	19.88	20.20	2,690,410	+0.22(+1.08%)
May 19, 2004	20.19	20.42	19.98	19.98	2,728,886	-0.03(-0.13%)
May 18, 2004	19.57	20.07	19.57	20.01	3,016,153	+0.48(+2.44%)
May 17, 2004	19.68	19.69	19.43	19.53	1,989,103	-0.27(-1.35%)
May 14, 2004	19.57	19.92	19.57	19.80	2,353,323	+0.15(+0.76%)
May 13, 2004	19.44	19.82	19.40	19.65	3,471,734	+0.13(+0.67%)
May 12, 2004	18.99	19.58	18.99	19.52	2,575,901	+0.42(+2.22%)
May 11, 2004	19.09	19.24	19.00	19.09	3,447,361	-0.07(-0.34%)
May 10, 2004	19.19	19.32	18.94	19.16	2,827,912	-0.10(-0.51%)
May 07, 2004	19.57	19.63	19.18	19.26	2,919,427	-0.37(-1.86%)
May 06, 2004	19.69	19.80	19.47	19.62	2,867,921	-0.26(-1.31%)
May 05, 2004	19.77	19.98	19.77	19.88	3,131,275	+0.22(+1.09%)
May 04, 2004	19.57	19.84	19.48	19.67	2,646,569	+0.01(+0.03%)
May 03, 2004	19.40	19.67	19.31	19.66	2,549,229	+0.29(+1.48%)
Apr 30, 2004	19.39	19.51	19.32	19.37	1,761,620	+0.01(+0.03%)
Apr 29, 2004	19.48	19.66	19.29	19.37	2,279,130	-0.01(-0.03%)
Apr 28, 2004	19.52	19.52	19.32	19.37	2,544,323	-0.18(-0.93%)
Apr 27, 2004	19.70	19.92	19.50	19.56	1,949,861	+0.00(+0.00%)
Apr 26, 2004	19.66	19.79	19.51	19.56	1,784,460	-0.10(-0.53%)
Apr 23, 2004	19.62	19.71	19.43	19.66	2,315,000	-0.04(-0.20%)
Apr 22, 2004	19.28	19.82	19.22	19.70	2,988,101	+0.33(+1.68%)
Apr 21, 2004	19.14	19.55	19.11	19.37	3,296,522	+0.18(+0.92%)
Apr 20, 2004	19.09	19.41	19.06	19.20	2,915,901	+0.10(+0.55%)
Apr 19, 2004	19.17	19.24	18.95	19.09	2,515,351	+0.01(+0.03%)
Apr 16, 2004	19.05	19.35	18.88	19.09	3,426,820	+0.41(+2.20%)
Apr 15, 2004	18.85	19.28	18.42	18.68	4,158,018	+0.13(+0.70%)
Apr 14, 2004	18.68	18.90	18.44	18.55	2,713,863	-0.29(-1.56%)
Apr 13, 2004	19.33	19.33	18.76	18.84	2,934,296	-0.38(-1.97%)
Apr 12, 2004	19.30	19.45	19.12	19.22	1,796,723	-0.05(-0.24%)
Apr 08, 2004	19.44	19.51	19.22	19.26	1,627,183	-0.10(-0.51%)
Apr 07, 2004	19.48	19.50	19.28	19.36	2,015,316	-0.14(-0.74%)
Apr 06, 2004	19.31	19.56	19.31	19.51	2,605,640	+0.06(+0.30%)
Apr 05, 2004	19.39	19.45	19.17	19.45	3,293,916	+0.05(+0.27%)
Apr 02, 2004	19.99	20.00	19.24	19.39	4,358,216	-0.48(-2.40%)
Apr 01, 2004	19.88	19.96	19.76	19.87	2,300,438	+0.11(+0.56%)
Mar 31, 2004	19.72	19.87	19.58	19.76	3,151,969	+0.12(+0.63%)
Mar 30, 2004	19.67	19.75	19.58	19.64	2,661,131	+0.03(+0.17%)
Mar 29, 2004	19.61	19.73	19.56	19.60	2,556,587	+0.12(+0.60%)
Mar 26, 2004	19.77	19.77	19.49	19.49	2,743,448	-0.35(-1.74%)
Mar 25, 2004	19.59	19.88	19.51	19.83	1,588,248	+0.31(+1.57%)
Mar 24, 2004	19.69	19.70	19.43	19.52	1,926,254	-0.14(-0.73%)
Mar 23, 2004	19.80	19.83	19.64	19.67	1,673,784	+0.00(+0.00%)
Mar 22, 2004	19.86	19.96	19.59	19.67	1,645,118	-0.33(-1.63%)
Mar 19, 2004	20.36	20.37	19.94	19.99	2,411,267	-0.36(-1.76%)
Mar 18, 2004	20.54	20.54	20.22	20.35	2,020,681	-0.19(-0.92%)
Mar 17, 2004	20.41	20.59	20.40	20.54	1,442,161	+0.21(+1.03%)
Mar 16, 2004	20.13	20.40	20.07	20.33	2,025,893	+0.40(+2.03%)
Mar 15, 2004	20.67	20.67	19.84	19.93	2,562,412	-0.50(-2.43%)
Mar 12, 2004	20.23	20.48	20.19	20.43	2,101,006	+0.33(+1.62%)
Mar 11, 2004	20.45	20.67	19.96	20.10	3,431,878	-0.48(-2.31%)
Mar 10, 2004	21.08	21.08	20.48	20.58	2,646,875	-0.44(-2.08%)
Mar 09, 2004	21.20	21.20	20.82	21.01	2,756,938	-0.19(-0.89%)
Mar 08, 2004	21.38	21.46	21.19	21.20	1,757,481	-0.29(-1.34%)
Mar 05, 2004	21.16	21.68	21.16	21.49	2,196,506	+0.17(+0.80%)
Mar 04, 2004	21.23	21.36	21.12	21.32	1,451,359	+0.03(+0.12%)
Mar 03, 2004	21.00	21.33	20.97	21.29	1,869,996	+0.25(+1.18%)
Mar 02, 2004	21.14	21.34	21.04	21.04	1,723,297	-0.19(-0.89%)
Mar 01, 2004	21.15	21.32	21.02	21.23	2,599,508	+0.08(+0.40%)
Feb 27, 2004	21.07	21.36	21.05	21.15	2,973,385	-0.18(-0.83%)
Feb 26, 2004	20.97	21.53	20.97	21.33	3,781,688	+0.26(+1.24%)
Feb 25, 2004	20.80	21.20	20.74	21.06	2,176,119	+0.32(+1.54%)
Feb 24, 2004	20.65	20.84	20.65	20.74	1,886,398	+0.03(+0.16%)
Feb 23, 2004	20.81	20.95	20.69	20.71	1,713,793	-0.10(-0.47%)
Feb 20, 2004	20.88	20.96	20.65	20.81	1,780,781	-0.07(-0.31%)
Feb 19, 2004	20.84	21.09	20.78	20.88	2,258,282	+0.12(+0.60%)
Feb 18, 2004	20.78	20.87	20.67	20.75	1,273,081	-0.08(-0.41%)
Feb 17, 2004	20.76	20.86	20.69	20.84	1,394,334	+0.19(+0.92%)
Feb 13, 2004	20.68	20.87	20.63	20.65	1,530,150	-0.05(-0.22%)
Feb 12, 2004	20.61	20.77	20.61	20.69	1,912,305	-0.08(-0.41%)
Feb 11, 2004	20.44	20.87	20.37	20.78	2,363,593	+0.26(+1.27%)
Feb 10, 2004	20.36	20.55	20.33	20.52	2,100,393	+0.16(+0.77%)
Feb 09, 2004	20.34	20.46	20.25	20.36	1,499,952	-0.06(-0.29%)
Feb 06, 2004	20.04	20.42	20.04	20.42	1,913,224	+0.42(+2.12%)
Feb 05, 2004	20.06	20.13	19.90	19.99	2,513,819	-0.07(-0.33%)
Feb 04, 2004	20.10	20.29	20.03	20.06	2,397,931	-0.23(-1.13%)
Feb 03, 2004	20.35	20.36	20.06	20.29	2,479,328	-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.