Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	20.11	20.40	20.09	20.40	1,466,016	+0.36(+1.82%)
Jan 28, 2005	19.78	20.04	19.61	20.03	1,801,205	+0.23(+1.17%)
Jan 27, 2005	19.83	19.85	19.51	19.80	2,421,569	-0.07(-0.34%)
Jan 26, 2005	19.78	19.91	19.72	19.87	1,446,273	-0.01(-0.05%)
Jan 25, 2005	19.66	20.15	19.66	19.88	1,375,857	-0.22(-1.09%)
Jan 24, 2005	20.33	20.40	20.09	20.09	1,330,887	-0.19(-0.94%)
Jan 21, 2005	20.18	20.50	20.14	20.29	1,517,566	+0.04(+0.20%)
Jan 20, 2005	20.60	20.63	20.20	20.24	1,462,506	-0.37(-1.81%)
Jan 19, 2005	20.61	20.76	20.59	20.62	1,044,835	-0.08(-0.40%)
Jan 18, 2005	20.42	20.71	20.29	20.70	1,038,912	+0.07(+0.35%)
Jan 14, 2005	20.49	20.69	20.41	20.63	854,426	+0.25(+1.23%)
Jan 13, 2005	20.50	20.61	20.30	20.38	1,259,374	-0.25(-1.19%)
Jan 12, 2005	20.62	20.67	20.35	20.62	1,404,155	+0.03(+0.15%)
Jan 11, 2005	20.36	20.63	20.24	20.59	1,323,648	+0.24(+1.16%)
Jan 10, 2005	20.33	20.78	20.29	20.35	1,589,299	-0.00(-0.02%)
Jan 07, 2005	20.20	20.46	20.18	20.36	1,253,012	+0.16(+0.81%)
Jan 06, 2005	20.19	20.24	20.00	20.19	1,088,927	+0.08(+0.41%)
Jan 05, 2005	20.46	20.50	20.09	20.11	2,187,946	-0.35(-1.72%)
Jan 04, 2005	20.87	20.96	20.46	20.46	1,578,989	-0.41(-1.99%)
Jan 03, 2005	21.12	21.12	20.75	20.88	1,860,434	-0.22(-1.04%)
Dec 31, 2004	21.13	21.22	20.97	21.10	982,974	-0.12(-0.58%)
Dec 30, 2004	21.36	21.37	21.14	21.22	1,071,378	-0.14(-0.66%)
Dec 29, 2004	21.36	21.39	21.29	21.36	816,476	-0.01(-0.04%)
Dec 28, 2004	20.90	21.41	20.86	21.37	1,655,108	+0.51(+2.45%)
Dec 27, 2004	20.83	20.96	20.81	20.86	875,924	+0.01(+0.04%)
Dec 23, 2004	20.79	20.87	20.64	20.85	727,633	+0.10(+0.46%)
Dec 22, 2004	20.78	21.02	20.68	20.76	1,265,516	-0.05(-0.24%)
Dec 21, 2004	20.71	20.84	20.57	20.81	1,084,979	+0.10(+0.51%)
Dec 20, 2004	20.72	20.79	20.62	20.70	1,029,918	-0.02(-0.09%)
Dec 17, 2004	20.33	20.75	20.33	20.72	2,558,234	+0.22(+1.07%)
Dec 16, 2004	20.45	20.62	20.35	20.50	811,430	-0.11(-0.55%)
Dec 15, 2004	20.63	20.66	20.40	20.61	1,549,374	+0.02(+0.09%)
Dec 14, 2004	20.51	20.65	20.42	20.60	1,766,326	+0.00(+0.02%)
Dec 13, 2004	20.51	20.62	20.40	20.59	1,716,092	+0.27(+1.32%)
Dec 10, 2004	20.86	20.86	20.28	20.32	1,324,306	-0.17(-0.82%)
Dec 09, 2004	20.51	20.63	20.38	20.49	1,596,538	-0.02(-0.11%)
Dec 08, 2004	20.44	20.53	20.22	20.51	1,185,448	+0.07(+0.36%)
Dec 07, 2004	20.74	20.74	20.44	20.44	1,005,788	-0.23(-1.12%)
Dec 06, 2004	20.43	20.81	20.34	20.67	1,347,558	+0.24(+1.16%)
Dec 03, 2004	20.47	20.59	20.37	20.44	1,136,091	-0.08(-0.40%)
Dec 02, 2004	20.19	20.66	20.17	20.52	1,330,229	+0.18(+0.87%)
Dec 01, 2004	20.01	20.44	19.96	20.34	1,557,271	+0.39(+1.94%)
Nov 30, 2004	19.99	20.12	19.86	19.95	1,227,785	+0.00(+0.00%)
Nov 29, 2004	20.04	20.32	19.92	19.95	1,638,656	-0.01(-0.05%)
Nov 26, 2004	20.01	20.04	19.91	19.96	621,022	-0.05(-0.23%)
Nov 24, 2004	19.83	20.05	19.75	20.01	1,718,724	+0.18(+0.92%)
Nov 23, 2004	19.73	19.88	19.62	19.83	1,670,683	+0.19(+0.95%)
Nov 22, 2004	19.65	19.82	19.62	19.64	1,448,247	-0.12(-0.62%)
Nov 19, 2004	19.95	19.99	19.65	19.76	954,237	-0.10(-0.53%)
Nov 18, 2004	19.90	20.07	19.74	19.87	1,761,281	-0.01(-0.05%)
Nov 17, 2004	20.01	20.12	19.79	19.88	1,399,109	-0.24(-1.18%)
Nov 16, 2004	20.29	20.35	19.98	20.11	1,166,802	-0.18(-0.88%)
Nov 15, 2004	20.22	20.35	20.01	20.29	1,211,772	+0.07(+0.36%)
Nov 12, 2004	20.39	20.41	20.08	20.22	2,082,650	-0.25(-1.23%)
Nov 11, 2004	20.51	20.56	20.29	20.47	1,063,920	+0.07(+0.34%)
Nov 10, 2004	20.51	20.60	20.31	20.40	1,212,649	-0.09(-0.42%)
Nov 09, 2004	20.29	20.68	20.29	20.49	1,246,431	+0.17(+0.85%)
Nov 08, 2004	20.49	20.53	20.27	20.31	993,284	-0.18(-0.87%)
Nov 05, 2004	20.45	20.56	20.31	20.49	866,710	+0.11(+0.56%)
Nov 04, 2004	20.24	20.42	20.02	20.38	1,081,030	+0.26(+1.27%)
Nov 03, 2004	20.09	20.24	19.91	20.12	1,143,549	+0.21(+1.03%)
Nov 02, 2004	19.94	20.15	19.85	19.92	1,412,052	+0.04(+0.18%)
Nov 01, 2004	19.90	19.94	19.82	19.88	828,760	-0.06(-0.32%)
Oct 29, 2004	19.91	20.02	19.80	19.94	998,329	+0.13(+0.64%)
Oct 28, 2004	19.77	19.99	19.69	19.82	874,827	-0.09(-0.46%)
Oct 27, 2004	19.17	19.91	19.12	19.91	1,379,366	+0.65(+3.36%)
Oct 26, 2004	19.20	19.51	18.89	19.26	1,502,650	+0.00(+0.00%)
Oct 25, 2004	19.36	19.48	19.22	19.26	1,402,180	-0.25(-1.29%)
Oct 22, 2004	19.79	19.83	19.49	19.51	1,016,098	-0.24(-1.20%)
Oct 21, 2004	19.71	19.79	19.49	19.75	1,157,150	-0.04(-0.18%)
Oct 20, 2004	19.96	20.19	19.70	19.78	956,211	-0.14(-0.69%)
Oct 19, 2004	20.06	20.21	19.91	19.92	669,501	-0.14(-0.68%)
Oct 18, 2004	19.85	20.11	19.79	20.06	691,438	+0.07(+0.34%)
Oct 15, 2004	19.94	20.17	19.84	19.99	1,288,111	+0.24(+1.20%)
Oct 14, 2004	19.78	19.93	19.62	19.75	926,158	-0.15(-0.73%)
Oct 13, 2004	20.22	20.35	19.83	19.90	1,258,935	-0.36(-1.80%)
Oct 12, 2004	20.37	20.40	20.16	20.26	1,056,461	-0.11(-0.56%)
Oct 11, 2004	20.27	20.42	20.16	20.38	501,029	+0.11(+0.54%)
Oct 08, 2004	20.40	20.45	20.22	20.27	641,861	-0.10(-0.51%)
Oct 07, 2004	20.47	20.60	20.34	20.37	692,535	-0.19(-0.91%)
Oct 06, 2004	20.51	20.56	20.35	20.56	1,099,895	+0.05(+0.22%)
Oct 05, 2004	20.44	20.67	20.42	20.51	879,872	+0.07(+0.36%)
Oct 04, 2004	20.74	20.85	20.41	20.44	1,567,582	-0.21(-1.02%)
Oct 01, 2004	20.22	20.84	20.20	20.65	2,414,988	+0.55(+2.72%)
Sep 30, 2004	19.97	20.16	19.93	20.10	1,602,899	+0.17(+0.85%)
Sep 29, 2004	19.95	19.97	19.79	19.93	1,561,659	-0.06(-0.30%)
Sep 28, 2004	20.04	20.06	19.85	19.99	888,428	-0.04(-0.20%)
Sep 27, 2004	19.88	20.18	19.84	20.04	1,359,624	+0.06(+0.30%)
Sep 24, 2004	20.07	20.29	19.95	19.98	1,201,900	-0.16(-0.79%)
Sep 23, 2004	20.09	20.29	19.97	20.14	997,013	-0.03(-0.14%)
Sep 22, 2004	20.17	20.28	19.98	20.16	1,326,719	-0.05(-0.23%)
Sep 21, 2004	20.06	20.29	19.89	20.21	857,717	+0.15(+0.75%)
Sep 20, 2004	19.82	20.11	19.81	20.06	1,117,006	+0.12(+0.62%)
Sep 17, 2004	19.97	20.06	19.88	19.93	961,037	-0.02(-0.09%)
Sep 16, 2004	19.76	20.00	19.72	19.95	814,282	+0.13(+0.64%)
Sep 15, 2004	19.99	19.99	19.69	19.83	733,337	-0.14(-0.71%)
Sep 14, 2004	19.90	20.05	19.80	19.97	885,795	-0.00(-0.02%)
Sep 13, 2004	20.02	20.07	19.86	19.97	1,202,120	-0.05(-0.23%)
Sep 10, 2004	19.78	20.06	19.68	20.02	912,558	+0.17(+0.87%)
Sep 09, 2004	19.92	20.05	19.78	19.84	1,392,309	+0.06(+0.32%)
Sep 08, 2004	20.10	20.34	19.78	19.78	1,516,908	-0.36(-1.81%)
Sep 07, 2004	19.95	20.19	19.94	20.14	1,798,573	+0.31(+1.54%)
Sep 03, 2004	19.89	19.89	19.67	19.84	1,163,073	+0.04(+0.18%)
Sep 02, 2004	19.89	19.89	19.70	19.80	1,031,892	-0.15(-0.78%)
Sep 01, 2004	19.78	20.13	19.78	19.96	1,004,691	+0.10(+0.51%)
Aug 31, 2004	19.74	19.86	19.53	19.86	968,715	+0.11(+0.58%)
Aug 30, 2004	19.69	19.87	19.63	19.74	583,072	+0.02(+0.12%)
Aug 27, 2004	19.79	19.88	19.63	19.72	769,971	-0.04(-0.21%)
Aug 26, 2004	19.85	19.87	19.63	19.76	690,560	-0.10(-0.53%)
Aug 25, 2004	19.72	20.00	19.58	19.87	757,686	+0.11(+0.58%)
Aug 24, 2004	19.76	19.83	19.67	19.75	640,106	+0.02(+0.09%)
Aug 23, 2004	19.56	19.83	19.52	19.73	896,983	+0.18(+0.91%)
Aug 20, 2004	19.40	19.57	19.33	19.56	465,273	+0.16(+0.80%)
Aug 19, 2004	19.24	19.61	19.16	19.40	1,233,927	+0.02(+0.12%)
Aug 18, 2004	19.26	19.43	19.14	19.38	1,158,905	-0.04(-0.21%)
Aug 17, 2004	19.28	19.55	19.28	19.42	838,412	+0.14(+0.73%)
Aug 16, 2004	18.90	19.28	18.90	19.28	1,115,690	+0.33(+1.73%)
Aug 13, 2004	18.83	18.99	18.62	18.95	1,080,591	+0.24(+1.27%)
Aug 12, 2004	18.97	18.97	18.57	18.71	1,155,175	-0.30(-1.58%)
Aug 11, 2004	19.16	19.21	18.70	19.01	709,426	-0.20(-1.02%)
Aug 10, 2004	18.96	19.25	18.93	19.21	780,500	+0.22(+1.18%)
Aug 09, 2004	18.83	19.09	18.76	18.99	1,038,693	+0.27(+1.46%)
Aug 06, 2004	19.00	19.17	18.66	18.71	1,295,569	-0.52(-2.68%)
Aug 05, 2004	19.56	19.57	19.14	19.23	1,196,855	-0.30(-1.54%)
Aug 04, 2004	19.33	19.64	19.30	19.53	1,236,560	+0.15(+0.78%)
Aug 03, 2004	19.44	19.56	19.16	19.38	1,839,155	-0.06(-0.30%)
Aug 02, 2004	19.25	19.53	19.08	19.44	1,264,858	+0.20(+1.04%)
Jul 30, 2004	19.04	19.32	19.04	19.24	1,148,814	+0.12(+0.64%)
Jul 29, 2004	18.99	19.24	18.99	19.11	853,110	+0.16(+0.84%)
Jul 28, 2004	18.95	19.05	18.68	18.95	1,078,398	+0.01(+0.05%)
Jul 27, 2004	18.78	19.10	18.52	18.95	1,007,104	+0.07(+0.39%)
Jul 26, 2004	19.00	19.19	18.74	18.87	943,927	-0.13(-0.70%)
Jul 23, 2004	19.25	19.26	18.87	19.00	987,800	-0.24(-1.26%)
Jul 22, 2004	19.28	19.48	19.21	19.25	2,068,172	-0.06(-0.31%)
Jul 21, 2004	19.67	19.85	19.31	19.31	865,175	-0.32(-1.63%)
Jul 20, 2004	19.44	19.77	19.39	19.62	746,498	+0.14(+0.70%)
Jul 19, 2004	19.42	19.59	19.26	19.49	873,511	+0.15(+0.78%)
Jul 16, 2004	19.98	20.02	19.28	19.34	1,239,631	-0.49(-2.48%)
Jul 15, 2004	19.85	20.09	19.81	19.83	1,018,950	-0.05(-0.28%)
Jul 14, 2004	19.77	20.01	19.59	19.88	1,260,251	+0.08(+0.41%)
Jul 13, 2004	19.82	19.91	19.69	19.80	619,925	-0.05(-0.28%)
Jul 12, 2004	19.84	19.95	19.68	19.86	660,288	+0.01(+0.07%)
Jul 09, 2004	19.68	19.86	19.65	19.84	991,529	+0.18(+0.93%)
Jul 08, 2004	19.70	19.88	19.65	19.66	1,027,505	-0.15(-0.76%)
Jul 07, 2004	19.58	19.87	19.52	19.81	1,118,761	+0.17(+0.88%)
Jul 06, 2004	20.15	20.15	19.60	19.64	1,697,665	-0.56(-2.75%)
Jul 02, 2004	20.21	20.25	20.02	20.19	760,099	-0.01(-0.05%)
Jul 01, 2004	20.19	20.26	19.90	20.20	1,328,035	+0.03(+0.16%)
Jun 30, 2004	20.17	20.24	19.98	20.17	1,182,596	+0.02(+0.11%)
Jun 29, 2004	20.06	20.32	20.05	20.15	1,533,141	+0.14(+0.71%)
Jun 28, 2004	20.04	20.20	19.98	20.01	1,038,473	+0.02(+0.09%)
Jun 25, 2004	20.06	20.09	19.99	19.99	1,397,793	-0.10(-0.52%)
Jun 24, 2004	20.22	20.27	20.01	20.09	1,393,406	-0.06(-0.29%)
Jun 23, 2004	20.15	20.19	20.01	20.15	1,408,761	+0.06(+0.32%)
Jun 22, 2004	19.74	20.13	19.74	20.09	1,102,089	+0.08(+0.39%)
Jun 21, 2004	20.05	20.10	19.97	20.01	758,783	+0.00(+0.02%)
Jun 18, 2004	19.92	20.14	19.77	20.01	1,622,642	+0.04(+0.18%)
Jun 17, 2004	20.06	20.10	19.83	19.97	1,132,361	-0.17(-0.86%)
Jun 16, 2004	20.26	20.29	19.98	20.14	1,043,519	-0.12(-0.58%)
Jun 15, 2004	20.35	20.43	20.17	20.26	1,486,855	-0.02(-0.11%)
Jun 14, 2004	20.45	20.56	20.22	20.29	1,450,660	-0.28(-1.37%)
Jun 10, 2004	20.49	20.60	20.33	20.57	918,919	+0.21(+1.05%)
Jun 09, 2004	20.38	20.61	20.29	20.35	1,408,761	-0.00(-0.02%)
Jun 08, 2004	20.31	20.36	20.20	20.36	835,561	+0.04(+0.20%)
Jun 07, 2004	19.92	20.33	19.92	20.32	751,105	+0.41(+2.08%)
Jun 04, 2004	19.94	20.06	19.89	19.90	756,809	+0.03(+0.14%)
Jun 03, 2004	20.10	20.10	19.83	19.88	1,211,552	-0.25(-1.25%)
Jun 02, 2004	20.13	20.19	19.96	20.13	874,608	+0.05(+0.23%)
Jun 01, 2004	20.26	20.26	19.94	20.08	928,791	-0.13(-0.63%)
May 28, 2004	20.24	20.27	20.06	20.21	1,283,943	+0.01(+0.07%)
May 27, 2004	20.40	20.48	20.12	20.19	838,851	-0.10(-0.47%)
May 26, 2004	20.33	20.40	20.10	20.29	840,825	-0.03(-0.16%)
May 25, 2004	19.78	20.33	19.69	20.32	1,056,681	+0.49(+2.48%)
May 24, 2004	19.83	19.90	19.75	19.83	696,264	+0.09(+0.46%)
May 21, 2004	19.62	19.81	19.57	19.74	960,599	+0.20(+1.03%)
May 20, 2004	19.42	19.66	19.35	19.54	1,172,725	+0.07(+0.37%)
May 19, 2004	19.57	19.84	19.45	19.47	1,050,977	-0.14(-0.70%)
May 18, 2004	19.55	19.69	19.51	19.60	560,258	+0.07(+0.37%)
May 17, 2004	19.28	19.68	19.27	19.53	905,319	-0.05(-0.26%)
May 14, 2004	19.73	19.76	19.42	19.58	1,090,243	-0.15(-0.76%)
May 13, 2004	19.74	19.82	19.62	19.73	1,139,820	-0.08(-0.39%)
May 12, 2004	19.67	19.81	19.49	19.81	1,518,883	-0.04(-0.21%)
May 11, 2004	19.77	20.01	19.69	19.85	901,370	+0.08(+0.42%)
May 10, 2004	19.83	20.03	19.65	19.77	1,115,251	-0.15(-0.78%)
May 07, 2004	20.08	20.31	19.90	19.92	1,031,234	-0.27(-1.35%)
May 06, 2004	20.29	20.35	19.97	20.19	1,149,472	-0.13(-0.65%)
May 05, 2004	20.26	20.59	20.22	20.33	1,244,896	-0.00(-0.02%)
May 04, 2004	20.35	20.49	20.19	20.33	1,668,709	+0.10(+0.47%)
May 03, 2004	20.06	20.29	20.01	20.24	1,429,601	+0.29(+1.46%)
Apr 30, 2004	20.23	20.42	19.94	19.94	2,388,226	-0.28(-1.38%)
Apr 29, 2004	20.20	20.47	20.14	20.22	2,166,887	+0.02(+0.11%)
Apr 28, 2004	20.19	20.27	20.10	20.20	1,630,539	-0.11(-0.54%)
Apr 27, 2004	20.29	20.56	20.21	20.31	1,948,399	+0.37(+1.88%)
Apr 26, 2004	20.22	20.28	19.92	19.93	1,387,264	-0.32(-1.58%)
Apr 23, 2004	20.19	20.26	19.98	20.25	858,375	+0.10(+0.52%)
Apr 22, 2004	19.81	20.24	19.75	20.15	1,617,597	+0.31(+1.54%)
Apr 21, 2004	19.63	19.90	19.42	19.84	1,689,329	+0.21(+1.09%)
Apr 20, 2004	19.57	19.71	19.56	19.63	1,170,312	+0.06(+0.33%)
Apr 19, 2004	19.40	19.61	19.24	19.57	543,367	+0.10(+0.52%)
Apr 16, 2004	19.52	19.52	19.33	19.47	592,504	+0.01(+0.05%)
Apr 15, 2004	19.38	19.48	19.25	19.46	862,104	+0.06(+0.31%)
Apr 14, 2004	19.58	19.61	19.29	19.40	738,601	-0.15(-0.75%)
Apr 13, 2004	19.67	19.76	19.50	19.54	786,862	-0.06(-0.30%)
Apr 12, 2004	19.60	19.68	19.53	19.60	781,816	+0.09(+0.47%)
Apr 08, 2004	19.72	19.83	19.50	19.51	960,599	-0.09(-0.46%)
Apr 07, 2004	19.78	19.83	19.53	19.60	1,060,848	-0.25(-1.26%)
Apr 06, 2004	19.81	19.90	19.75	19.85	823,496	-0.06(-0.32%)
Apr 05, 2004	19.68	19.93	19.66	19.92	1,090,243	+0.23(+1.18%)
Apr 02, 2004	19.81	19.81	19.42	19.68	1,435,743	+0.08(+0.40%)
Apr 01, 2004	19.51	19.68	19.41	19.61	1,232,392	+0.18(+0.94%)
Mar 31, 2004	19.27	19.54	19.10	19.42	1,080,372	+0.16(+0.83%)
Mar 30, 2004	19.01	19.31	18.92	19.26	770,848	+0.16(+0.86%)
Mar 29, 2004	18.85	19.15	18.83	19.10	1,020,266	+0.31(+1.67%)
Mar 26, 2004	19.00	19.11	18.79	18.79	1,097,044	-0.33(-1.72%)
Mar 25, 2004	18.89	19.11	18.80	19.11	990,652	+0.29(+1.53%)
Mar 24, 2004	18.80	18.89	18.70	18.83	1,251,696	+0.11(+0.61%)
Mar 23, 2004	18.74	18.87	18.62	18.71	1,612,551	+0.08(+0.44%)
Mar 22, 2004	18.87	18.94	18.48	18.63	1,317,067	-0.36(-1.87%)
Mar 19, 2004	18.96	19.07	18.83	18.99	1,138,065	-0.04(-0.22%)
Mar 18, 2004	19.08	19.15	18.92	19.03	1,357,649	-0.05(-0.24%)
Mar 17, 2004	19.11	19.15	19.05	19.07	1,042,202	+0.03(+0.17%)
Mar 16, 2004	18.94	19.11	18.89	19.04	1,477,423	+0.17(+0.92%)
Mar 15, 2004	19.08	19.11	18.79	18.87	1,632,075	-0.23(-1.22%)
Mar 12, 2004	18.90	19.11	18.82	19.10	1,275,826	+0.22(+1.18%)
Mar 11, 2004	19.14	19.31	18.83	18.88	1,617,597	-0.26(-1.36%)
Mar 10, 2004	19.62	19.62	19.12	19.14	2,148,021	-0.42(-2.14%)
Mar 09, 2004	19.65	19.79	19.46	19.56	1,678,800	+0.00(+0.00%)
Mar 08, 2004	19.84	19.92	19.56	19.56	1,093,095	-0.17(-0.85%)
Mar 05, 2004	19.69	19.96	19.52	19.73	1,074,010	+0.03(+0.14%)
Mar 04, 2004	19.31	19.79	19.25	19.70	2,344,792	+0.38(+1.98%)
Mar 03, 2004	19.18	19.46	19.17	19.31	1,526,122	+0.14(+0.71%)
Mar 02, 2004	19.11	19.23	19.00	19.18	1,439,692	+0.06(+0.33%)
Mar 01, 2004	18.96	19.15	18.89	19.11	1,115,470	+0.26(+1.40%)
Feb 27, 2004	18.78	19.01	18.73	18.85	1,260,032	+0.11(+0.61%)
Feb 26, 2004	18.81	18.86	18.69	18.74	1,095,508	-0.08(-0.41%)
Feb 25, 2004	18.72	18.85	18.64	18.81	1,015,221	+0.12(+0.66%)
Feb 24, 2004	18.82	18.95	18.69	18.69	2,865,345	-0.13(-0.68%)
Feb 23, 2004	18.99	19.01	18.75	18.82	2,227,651	-0.17(-0.89%)
Feb 20, 2004	19.00	19.03	18.78	18.99	1,473,913	-0.02(-0.10%)
Feb 19, 2004	18.87	19.08	18.87	19.00	2,502,076	+0.24(+1.29%)
Feb 18, 2004	18.80	18.83	18.69	18.76	1,399,109	-0.16(-0.87%)
Feb 17, 2004	18.82	18.94	18.80	18.93	1,658,837	+0.15(+0.80%)
Feb 13, 2004	18.60	18.81	18.46	18.78	1,684,942	+0.20(+1.08%)
Feb 12, 2004	18.28	18.68	18.28	18.58	1,454,170	+0.27(+1.47%)
Feb 11, 2004	18.24	18.36	18.19	18.31	2,766,411	+0.01(+0.05%)
Feb 10, 2004	18.24	18.38	18.14	18.30	1,056,900	+0.05(+0.30%)
Feb 09, 2004	18.29	18.34	18.20	18.24	1,133,678	-0.04(-0.22%)
Feb 06, 2004	18.24	18.49	18.24	18.28	1,277,800	-0.00(-0.03%)
Feb 05, 2004	18.23	18.42	18.14	18.29	855,084	+0.06(+0.33%)
Feb 04, 2004	18.42	18.42	18.13	18.23	2,020,790	-0.22(-1.19%)
Feb 03, 2004	18.62	18.68	18.40	18.45	4,440,824	-0.17(-0.91%)

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.