Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	21.03	21.09	20.43	20.56	2,628,677	-0.14(-0.69%)
Jan 28, 2005	22.30	22.43	19.84	20.71	8,830,981	-1.49(-6.70%)
Jan 27, 2005	21.77	22.44	21.76	22.19	3,009,251	+0.38(+1.76%)
Jan 26, 2005	21.57	21.99	21.49	21.81	3,922,941	+0.36(+1.70%)
Jan 25, 2005	21.64	21.69	21.40	21.45	1,905,524	+0.34(+1.59%)
Jan 24, 2005	21.00	21.55	20.95	21.11	1,928,689	+0.10(+0.46%)
Jan 21, 2005	21.44	21.76	20.92	21.01	1,859,304	-0.35(-1.62%)
Jan 20, 2005	21.49	21.79	21.30	21.36	1,017,892	-0.16(-0.76%)
Jan 19, 2005	21.86	22.17	21.44	21.52	2,328,010	-0.30(-1.36%)
Jan 18, 2005	21.58	21.96	21.51	21.82	1,589,537	+0.21(+0.98%)
Jan 14, 2005	21.45	21.66	21.35	21.61	1,681,567	+0.16(+0.76%)
Jan 13, 2005	21.72	21.89	21.34	21.45	1,721,135	-0.49(-2.23%)
Jan 12, 2005	21.91	22.07	21.37	21.93	1,416,764	+0.06(+0.26%)
Jan 11, 2005	21.69	22.10	21.30	21.88	2,268,156	+0.06(+0.26%)
Jan 10, 2005	22.16	22.49	21.73	21.82	2,241,524	-0.26(-1.17%)
Jan 07, 2005	22.05	22.30	21.64	22.08	2,274,639	+0.21(+0.96%)
Jan 06, 2005	22.17	22.53	21.83	21.87	2,834,309	-0.14(-0.65%)
Jan 05, 2005	22.63	22.75	21.91	22.01	2,597,155	-0.77(-3.37%)
Jan 04, 2005	23.21	23.39	22.23	22.78	3,285,297	-0.33(-1.41%)
Jan 03, 2005	23.54	23.77	22.72	23.10	2,419,182	-0.35(-1.47%)
Dec 31, 2004	23.78	23.86	23.33	23.45	1,458,548	-0.35(-1.45%)
Dec 30, 2004	23.77	23.96	23.71	23.79	777,725	-0.13(-0.56%)
Dec 29, 2004	23.56	24.39	23.56	23.93	1,532,607	+0.24(+1.01%)
Dec 28, 2004	23.62	23.92	23.50	23.69	1,910,935	+0.08(+0.32%)
Dec 27, 2004	23.97	23.97	23.53	23.61	1,351,319	-0.35(-1.44%)
Dec 23, 2004	24.19	24.38	23.90	23.96	1,296,974	-0.34(-1.38%)
Dec 22, 2004	24.65	24.69	24.18	24.29	1,364,879	-0.27(-1.09%)
Dec 21, 2004	24.68	24.81	24.20	24.56	1,502,358	+0.49(+2.03%)
Dec 20, 2004	24.40	24.78	23.98	24.07	1,946,087	-0.34(-1.37%)
Dec 17, 2004	24.26	24.59	24.16	24.41	3,210,621	+0.31(+1.27%)
Dec 16, 2004	24.74	24.93	24.10	24.10	1,981,656	-0.65(-2.63%)
Dec 15, 2004	24.48	24.93	24.26	24.75	2,565,785	+0.46(+1.89%)
Dec 14, 2004	24.03	24.49	23.90	24.29	2,159,294	+0.25(+1.04%)
Dec 13, 2004	24.14	24.40	23.89	24.04	1,615,533	+0.04(+0.16%)
Dec 10, 2004	23.64	24.15	23.45	24.01	1,969,765	+0.05(+0.20%)
Dec 09, 2004	23.65	24.02	23.38	23.96	2,237,526	+0.01(+0.04%)
Dec 08, 2004	23.77	24.04	23.33	23.95	1,909,683	+0.31(+1.30%)
Dec 07, 2004	24.11	24.40	23.63	23.64	3,404,323	-0.41(-1.71%)
Dec 06, 2004	23.61	24.25	23.57	24.05	4,310,453	+0.47(+1.99%)
Dec 03, 2004	23.24	23.84	23.05	23.58	3,303,665	+0.34(+1.44%)
Dec 02, 2004	22.86	23.49	22.76	23.25	2,361,131	+0.25(+1.08%)
Dec 01, 2004	22.75	23.02	22.63	23.00	1,933,779	+0.36(+1.61%)
Nov 30, 2004	22.47	22.83	22.34	22.63	1,965,906	+0.16(+0.72%)
Nov 29, 2004	22.17	22.64	22.06	22.47	4,564,966	+0.19(+0.86%)
Nov 26, 2004	22.39	22.49	22.17	22.28	1,331,396	-0.32(-1.43%)
Nov 24, 2004	22.63	22.70	22.47	22.60	2,638,697	+0.14(+0.63%)
Nov 23, 2004	22.40	22.58	22.14	22.46	2,798,289	-0.25(-1.10%)
Nov 22, 2004	23.67	23.78	22.36	22.71	3,242,957	-0.84(-3.58%)
Nov 19, 2004	23.61	23.87	23.31	23.56	2,843,559	-0.31(-1.29%)
Nov 18, 2004	23.54	23.97	23.36	23.86	2,887,160	+0.21(+0.89%)
Nov 17, 2004	23.35	23.87	23.10	23.65	2,465,962	+0.43(+1.86%)
Nov 16, 2004	23.09	23.32	22.83	23.22	1,526,975	-0.02(-0.08%)
Nov 15, 2004	22.82	23.41	22.82	23.24	2,418,918	+0.33(+1.42%)
Nov 12, 2004	22.86	23.25	22.73	22.91	2,049,248	-0.09(-0.37%)
Nov 11, 2004	22.53	23.00	22.53	23.00	1,331,396	+0.57(+2.52%)
Nov 10, 2004	22.87	22.98	22.26	22.43	1,511,120	-0.03(-0.13%)
Nov 09, 2004	22.52	22.77	22.24	22.46	1,555,138	-0.11(-0.47%)
Nov 08, 2004	22.38	22.75	22.18	22.57	1,309,700	-0.02(-0.09%)
Nov 05, 2004	22.70	23.01	22.10	22.59	2,756,879	-0.04(-0.17%)
Nov 04, 2004	22.34	22.64	21.81	22.63	2,431,540	+0.24(+1.06%)
Nov 03, 2004	22.91	23.03	22.11	22.39	2,195,802	-0.32(-1.43%)
Nov 02, 2004	22.93	23.13	22.58	22.71	2,985,210	-0.30(-1.29%)
Nov 01, 2004	23.04	23.17	22.74	23.01	2,144,587	-0.01(-0.04%)
Oct 29, 2004	23.01	23.24	22.64	23.02	1,687,923	-0.18(-0.79%)
Oct 28, 2004	22.82	23.20	22.60	23.20	2,356,125	+0.35(+1.51%)
Oct 27, 2004	22.19	23.01	22.14	22.86	3,827,295	+0.60(+2.71%)
Oct 26, 2004	22.16	22.33	21.99	22.25	1,960,690	+0.26(+1.18%)
Oct 25, 2004	21.98	22.10	21.70	21.99	2,017,226	-0.16(-0.74%)
Oct 22, 2004	22.17	22.17	21.77	22.16	3,875,694	+0.13(+0.61%)
Oct 21, 2004	21.21	23.25	21.15	22.02	16,469,822	+2.20(+11.07%)
Oct 20, 2004	20.86	21.02	19.66	19.83	5,164,115	-1.10(-5.27%)
Oct 19, 2004	20.73	21.01	20.61	20.93	2,597,495	+0.36(+1.77%)
Oct 18, 2004	20.12	20.60	19.85	20.56	1,871,298	+0.48(+2.39%)
Oct 15, 2004	20.13	20.14	19.53	20.08	1,600,825	+0.05(+0.24%)
Oct 14, 2004	20.00	20.14	19.74	20.04	1,450,308	-0.04(-0.19%)
Oct 13, 2004	20.03	20.37	19.89	20.07	2,196,637	+0.15(+0.77%)
Oct 12, 2004	19.51	20.00	19.47	19.92	2,408,696	+0.29(+1.46%)
Oct 11, 2004	20.06	20.10	19.38	19.63	2,057,593	+0.25(+1.29%)
Oct 08, 2004	19.23	19.61	19.17	19.38	2,330,465	+0.07(+0.35%)
Oct 07, 2004	19.35	19.41	19.18	19.32	1,704,821	-0.05(-0.25%)
Oct 06, 2004	18.96	19.38	18.83	19.37	1,773,873	+0.47(+2.49%)
Oct 05, 2004	19.05	19.37	18.82	18.90	2,973,632	-0.15(-0.81%)
Oct 04, 2004	18.50	19.23	18.31	19.05	3,710,573	+0.77(+4.19%)
Oct 01, 2004	17.09	18.42	16.98	18.28	5,021,108	+1.49(+8.85%)
Sep 30, 2004	16.86	17.02	16.66	16.80	1,427,464	-0.10(-0.57%)
Sep 29, 2004	16.13	16.96	16.01	16.89	2,000,640	+0.81(+5.01%)
Sep 28, 2004	16.40	16.53	15.99	16.09	1,899,774	-0.32(-1.93%)
Sep 27, 2004	16.34	16.54	16.16	16.40	1,708,159	+0.01(+0.06%)
Sep 24, 2004	16.61	16.90	16.35	16.39	2,047,475	-0.25(-1.50%)
Sep 23, 2004	16.64	16.97	16.62	16.64	1,236,788	-0.10(-0.57%)
Sep 22, 2004	17.02	17.05	16.71	16.74	1,660,281	-0.49(-2.84%)
Sep 21, 2004	17.02	17.26	16.98	17.23	920,837	+0.21(+1.24%)
Sep 20, 2004	17.33	17.40	16.90	17.02	1,744,458	-0.43(-2.47%)
Sep 17, 2004	17.05	17.50	17.01	17.45	2,238,360	+0.54(+3.17%)
Sep 16, 2004	16.59	17.11	16.54	16.91	910,093	+0.35(+2.14%)
Sep 15, 2004	17.01	17.03	16.40	16.56	1,592,272	-0.45(-2.65%)
Sep 14, 2004	17.04	17.23	16.86	17.01	2,011,906	-0.05(-0.28%)
Sep 13, 2004	16.62	17.08	16.36	17.06	3,343,719	+0.49(+2.95%)
Sep 10, 2004	15.62	16.58	15.42	16.57	1,908,327	+0.94(+6.01%)
Sep 09, 2004	15.44	15.76	15.24	15.63	1,610,317	+0.31(+2.00%)
Sep 08, 2004	15.59	15.66	15.20	15.32	1,431,949	-0.24(-1.54%)
Sep 07, 2004	15.39	15.81	15.33	15.56	1,262,865	+0.19(+1.25%)
Sep 03, 2004	15.95	15.97	15.22	15.37	1,059,567	-0.57(-3.55%)
Sep 02, 2004	15.69	15.99	15.41	15.93	1,180,357	+0.34(+2.15%)
Sep 01, 2004	15.31	15.72	15.25	15.60	1,555,868	+0.35(+2.26%)
Aug 31, 2004	15.34	15.46	14.86	15.25	1,677,492	-0.02(-0.13%)
Aug 30, 2004	15.58	15.58	15.20	15.27	550,437	-0.26(-1.67%)
Aug 27, 2004	15.38	15.69	15.34	15.53	598,314	+0.17(+1.12%)
Aug 26, 2004	15.65	15.66	15.26	15.36	918,646	-0.25(-1.60%)
Aug 25, 2004	15.53	15.70	15.26	15.61	1,302,189	+0.15(+0.99%)
Aug 24, 2004	15.66	15.74	15.28	15.45	1,646,095	-0.24(-1.53%)
Aug 23, 2004	16.25	16.26	15.61	15.69	1,834,477	-0.35(-2.21%)
Aug 20, 2004	15.68	16.26	15.57	16.05	1,063,740	+0.32(+2.01%)
Aug 19, 2004	15.72	15.92	15.53	15.73	1,201,844	-0.10(-0.61%)
Aug 18, 2004	15.10	15.90	15.10	15.83	1,616,993	+0.67(+4.43%)
Aug 17, 2004	15.36	15.54	15.12	15.16	971,948	-0.13(-0.88%)
Aug 16, 2004	15.03	15.44	14.90	15.29	1,069,998	+0.37(+2.51%)
Aug 13, 2004	14.72	15.09	14.72	14.92	1,033,907	+0.14(+0.97%)
Aug 12, 2004	15.18	15.20	14.69	14.77	1,424,439	-0.32(-2.10%)
Aug 11, 2004	15.01	15.16	14.80	15.09	1,413,591	-0.23(-1.50%)
Aug 10, 2004	15.11	15.33	14.87	15.32	1,572,870	+0.46(+3.10%)
Aug 09, 2004	14.49	15.05	14.40	14.86	2,284,569	+0.39(+2.72%)
Aug 06, 2004	14.86	14.94	14.44	14.47	1,734,132	-0.39(-2.64%)
Aug 05, 2004	15.44	15.46	14.71	14.86	2,904,997	-0.38(-2.52%)
Aug 04, 2004	15.69	15.77	15.19	15.24	3,893,113	-0.49(-3.11%)
Aug 03, 2004	16.84	16.84	15.68	15.73	2,339,852	-1.09(-6.50%)
Aug 02, 2004	16.81	16.83	16.31	16.83	2,254,737	-0.07(-0.40%)
Jul 30, 2004	16.63	16.98	16.60	16.89	1,599,365	+0.27(+1.62%)
Jul 29, 2004	16.54	16.63	16.36	16.62	1,808,087	+0.20(+1.23%)
Jul 28, 2004	16.59	16.62	16.07	16.42	1,489,841	-0.15(-0.93%)
Jul 27, 2004	16.38	16.68	16.30	16.58	1,596,340	+0.35(+2.13%)
Jul 26, 2004	15.98	16.47	15.96	16.23	2,101,090	+0.22(+1.38%)
Jul 23, 2004	16.04	16.36	15.89	16.01	1,515,918	-0.15(-0.95%)
Jul 22, 2004	16.11	16.50	15.44	16.16	4,995,552	+0.35(+2.18%)
Jul 21, 2004	16.51	16.84	15.74	15.82	3,797,462	-0.67(-4.07%)
Jul 20, 2004	16.01	16.56	15.93	16.49	1,949,634	+0.46(+2.87%)
Jul 19, 2004	16.04	16.31	15.83	16.03	1,913,438	+0.10(+0.60%)
Jul 16, 2004	16.55	16.61	15.92	15.93	1,962,881	-0.43(-2.64%)
Jul 15, 2004	15.91	16.73	15.82	16.36	2,041,947	+0.28(+1.73%)
Jul 14, 2004	16.35	16.63	15.89	16.09	2,990,843	-0.49(-2.95%)
Jul 13, 2004	17.16	17.26	16.38	16.58	2,313,775	-0.58(-3.41%)
Jul 12, 2004	16.83	17.21	16.65	17.16	2,285,612	+0.30(+1.76%)
Jul 09, 2004	16.65	17.18	16.59	16.86	2,397,431	+0.23(+1.38%)
Jul 08, 2004	16.52	17.07	16.35	16.63	4,101,001	-0.22(-1.31%)
Jul 07, 2004	17.28	17.37	16.47	16.85	7,006,102	-0.36(-2.11%)
Jul 06, 2004	18.07	18.27	17.00	17.22	5,351,975	-0.88(-4.88%)
Jul 02, 2004	18.44	18.54	17.63	18.10	3,671,457	-0.27(-1.46%)
Jul 01, 2004	19.17	19.17	18.19	18.37	5,404,964	-1.15(-5.89%)
Jun 30, 2004	19.44	19.65	19.24	19.52	1,734,445	+0.13(+0.69%)
Jun 29, 2004	18.99	19.59	18.91	19.38	3,163,265	+0.53(+2.80%)
Jun 28, 2004	19.02	19.26	18.73	18.86	2,176,088	-0.19(-1.01%)
Jun 25, 2004	18.91	19.08	18.70	19.05	2,240,342	+0.29(+1.53%)
Jun 24, 2004	18.37	19.18	18.37	18.76	3,289,062	+0.41(+2.25%)
Jun 23, 2004	18.22	18.43	18.02	18.35	2,825,201	+0.03(+0.16%)
Jun 22, 2004	18.34	18.50	17.99	18.32	3,732,895	+0.24(+1.33%)
Jun 21, 2004	18.71	18.74	18.01	18.08	2,379,594	-0.43(-2.33%)
Jun 18, 2004	18.55	19.01	18.47	18.51	3,671,562	-0.18(-0.97%)
Jun 17, 2004	18.57	18.94	18.54	18.69	3,068,031	-0.05(-0.26%)
Jun 16, 2004	18.93	18.99	18.37	18.74	3,385,651	-0.22(-1.16%)
Jun 15, 2004	19.17	19.25	18.64	18.96	2,656,012	-0.01(-0.05%)
Jun 14, 2004	19.26	19.28	18.89	18.97	3,380,853	-0.73(-3.70%)
Jun 10, 2004	19.78	20.07	19.58	19.70	1,335,360	-0.09(-0.44%)
Jun 09, 2004	19.89	19.95	19.46	19.79	1,725,265	-0.13(-0.67%)
Jun 08, 2004	19.97	20.39	19.62	19.92	2,795,577	-0.19(-0.95%)
Jun 07, 2004	19.61	20.15	19.51	20.11	2,146,255	+0.79(+4.07%)
Jun 04, 2004	19.59	19.89	19.28	19.33	2,226,365	+0.09(+0.45%)
Jun 03, 2004	19.13	19.52	19.03	19.24	2,252,129	-0.03(-0.15%)
Jun 02, 2004	19.52	19.59	19.08	19.27	3,218,653	-0.34(-1.71%)
Jun 01, 2004	19.42	19.94	19.32	19.61	3,097,551	-0.50(-2.48%)
May 28, 2004	19.67	20.23	19.57	20.10	1,468,249	+0.47(+2.39%)
May 27, 2004	20.12	20.31	19.51	19.63	2,054,568	-0.38(-1.92%)
May 26, 2004	19.93	20.19	19.65	20.02	1,460,426	-0.08(-0.38%)
May 25, 2004	19.39	20.11	19.37	20.09	2,092,015	+0.62(+3.20%)
May 24, 2004	19.49	19.65	19.21	19.47	2,313,567	+0.26(+1.35%)
May 21, 2004	19.24	19.32	19.03	19.21	1,628,258	+0.20(+1.06%)
May 20, 2004	19.03	19.43	18.76	19.01	1,310,638	-0.01(-0.05%)
May 19, 2004	19.65	19.81	18.93	19.02	3,190,281	-0.06(-0.30%)
May 18, 2004	19.21	19.38	19.05	19.08	1,053,935	+0.03(+0.15%)
May 17, 2004	19.12	19.26	18.41	19.05	3,316,390	-0.39(-2.02%)
May 14, 2004	19.74	19.80	19.09	19.44	2,035,271	-0.22(-1.12%)
May 13, 2004	19.38	19.83	19.38	19.66	1,201,114	+0.08(+0.39%)
May 12, 2004	19.42	19.65	19.01	19.59	1,984,160	+0.04(+0.20%)
May 11, 2004	19.41	19.73	19.34	19.55	1,537,718	+0.27(+1.39%)
May 10, 2004	19.08	19.53	18.98	19.28	2,236,795	+0.05(+0.25%)
May 07, 2004	19.20	19.65	19.15	19.23	1,750,195	-0.10(-0.50%)
May 06, 2004	19.14	19.55	19.02	19.33	1,426,838	-0.11(-0.54%)
May 05, 2004	19.37	19.68	19.34	19.43	2,148,133	+0.00(+0.00%)
May 04, 2004	18.96	19.62	18.74	19.43	3,296,050	+0.74(+3.95%)
May 03, 2004	19.09	19.45	18.59	18.69	5,107,788	+0.43(+2.36%)
Apr 30, 2004	18.66	18.96	18.17	18.26	3,888,315	-0.39(-2.11%)
Apr 29, 2004	18.88	18.96	18.23	18.66	3,610,750	-0.16(-0.87%)
Apr 28, 2004	20.00	20.01	18.63	18.82	5,671,890	-1.15(-5.76%)
Apr 27, 2004	20.01	20.76	19.78	19.97	3,675,421	+0.05(+0.24%)
Apr 26, 2004	20.44	20.60	19.91	19.92	3,259,751	-0.69(-3.35%)
Apr 23, 2004	20.47	20.93	20.34	20.61	3,055,723	+0.26(+1.27%)
Apr 22, 2004	20.13	20.93	20.06	20.35	6,969,177	-0.43(-2.08%)
Apr 21, 2004	21.05	21.06	20.23	20.78	4,383,051	-0.03(-0.14%)
Apr 20, 2004	20.91	21.62	20.61	20.81	2,966,852	-0.12(-0.60%)
Apr 19, 2004	20.80	21.16	20.15	20.94	2,344,442	+0.19(+0.92%)
Apr 16, 2004	20.44	21.02	19.84	20.75	3,198,313	+0.31(+1.50%)
Apr 15, 2004	21.12	21.20	19.93	20.44	3,079,923	-0.56(-2.65%)
Apr 14, 2004	21.27	21.53	20.75	21.00	2,623,989	-0.55(-2.54%)
Apr 13, 2004	22.05	22.15	21.31	21.54	1,845,846	-0.54(-2.43%)
Apr 12, 2004	21.87	22.15	21.84	22.08	1,469,083	+0.14(+0.66%)
Apr 08, 2004	21.88	22.05	21.78	21.93	1,553,573	+0.21(+0.97%)
Apr 07, 2004	21.75	21.88	21.43	21.72	1,362,376	+0.00(+0.00%)
Apr 06, 2004	22.15	22.16	21.50	21.72	1,892,159	-0.42(-1.90%)
Apr 05, 2004	21.97	22.15	21.80	22.15	2,097,543	+0.10(+0.43%)
Apr 02, 2004	21.86	22.05	21.57	22.05	2,554,833	+0.79(+3.70%)
Apr 01, 2004	20.56	21.42	20.56	21.26	2,027,761	+0.54(+2.59%)
Mar 31, 2004	21.13	21.23	20.73	20.73	2,099,004	-0.51(-2.39%)
Mar 30, 2004	21.35	21.50	20.98	21.23	2,349,762	-0.29(-1.34%)
Mar 29, 2004	21.26	21.85	21.20	21.52	2,839,074	+0.23(+1.08%)
Mar 26, 2004	21.22	21.69	20.88	21.29	3,285,202	+0.02(+0.09%)
Mar 25, 2004	20.61	21.36	20.43	21.27	5,820,843	+1.62(+8.24%)
Mar 24, 2004	19.39	19.85	19.29	19.65	3,085,138	+0.21(+1.08%)
Mar 23, 2004	19.75	20.06	19.41	19.44	2,553,372	-0.26(-1.31%)
Mar 22, 2004	19.71	19.84	19.17	19.70	3,032,567	-0.22(-1.11%)
Mar 19, 2004	20.04	20.28	19.75	19.92	3,415,067	+0.03(+0.14%)
Mar 18, 2004	19.30	20.00	19.28	19.89	3,752,609	+0.46(+2.37%)
Mar 17, 2004	18.95	19.57	18.85	19.43	2,244,619	+0.37(+1.96%)
Mar 16, 2004	19.01	19.16	18.68	19.06	2,943,487	+0.43(+2.32%)
Mar 15, 2004	18.77	19.60	18.46	18.63	4,006,601	-0.16(-0.87%)
Mar 12, 2004	18.83	18.93	18.44	18.79	4,631,097	+1.05(+5.95%)
Mar 11, 2004	18.34	18.79	17.59	17.74	4,028,715	-0.91(-4.88%)
Mar 10, 2004	18.89	19.10	18.60	18.65	2,503,930	-0.33(-1.72%)
Mar 09, 2004	18.58	19.15	18.45	18.97	3,158,571	+0.40(+2.17%)
Mar 08, 2004	19.14	19.46	18.56	18.57	1,758,331	-0.63(-3.29%)
Mar 05, 2004	19.13	19.65	18.96	19.20	2,930,657	-0.16(-0.84%)
Mar 04, 2004	19.11	19.51	18.89	19.37	2,023,275	+0.18(+0.95%)
Mar 03, 2004	19.44	19.71	19.04	19.18	2,941,609	-0.30(-1.53%)
Mar 02, 2004	19.71	20.05	19.41	19.48	2,453,445	-0.40(-2.03%)
Mar 01, 2004	20.14	20.19	19.59	19.88	3,925,553	-0.49(-2.40%)
Feb 27, 2004	20.45	20.96	20.23	20.37	2,148,237	-0.11(-0.52%)
Feb 26, 2004	20.07	20.61	20.05	20.48	2,170,351	+0.37(+1.86%)
Feb 25, 2004	20.04	20.56	19.95	20.10	1,516,752	+0.04(+0.19%)
Feb 24, 2004	20.23	20.61	19.89	20.07	2,945,782	-0.31(-1.51%)
Feb 23, 2004	20.39	20.60	20.02	20.37	5,736,978	+0.81(+4.12%)
Feb 20, 2004	19.21	19.78	19.09	19.57	6,415,089	+1.10(+5.97%)
Feb 19, 2004	18.87	19.08	18.35	18.46	2,264,333	-0.28(-1.48%)
Feb 18, 2004	18.70	18.95	18.55	18.74	1,808,817	-0.08(-0.41%)
Feb 17, 2004	18.72	19.07	18.70	18.82	1,672,068	+0.15(+0.82%)
Feb 13, 2004	18.71	19.26	18.57	18.67	1,675,510	-0.11(-0.56%)
Feb 12, 2004	19.22	19.41	18.74	18.77	1,749,882	-0.53(-2.73%)
Feb 11, 2004	18.66	19.41	18.55	19.30	3,709,947	+0.60(+3.23%)
Feb 10, 2004	18.61	18.89	18.58	18.69	1,648,181	+0.00(+0.00%)
Feb 09, 2004	18.91	18.91	18.66	18.69	2,377,508	-0.09(-0.46%)
Feb 06, 2004	18.80	19.15	18.58	18.78	2,874,330	-0.06(-0.31%)
Feb 05, 2004	18.68	19.07	18.34	18.84	2,911,568	+0.30(+1.60%)
Feb 04, 2004	18.74	18.95	18.39	18.54	3,148,036	-0.36(-1.93%)
Feb 03, 2004	19.23	19.33	18.48	18.91	3,074,916	-0.27(-1.40%)

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.