Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	19.85	19.91	19.66	19.77	582,400	-0.04(-0.23%)
Dec 30, 2004	19.90	19.93	19.57	19.81	751,400	+0.01(+0.05%)
Dec 29, 2004	19.73	19.91	19.68	19.80	1,546,600	+0.27(+1.36%)
Dec 28, 2004	19.25	19.59	19.13	19.54	685,800	+0.33(+1.72%)
Dec 27, 2004	19.25	19.45	19.13	19.20	532,600	-0.06(-0.31%)
Dec 23, 2004	19.50	19.50	19.20	19.27	1,434,000	-0.13(-0.67%)
Dec 22, 2004	19.02	19.46	19.00	19.39	3,024,200	+0.45(+2.38%)
Dec 21, 2004	18.88	19.05	18.86	18.95	1,194,200	+0.02(+0.11%)
Dec 20, 2004	19.15	19.15	18.85	18.93	1,500,400	-0.03(-0.16%)
Dec 17, 2004	19.50	19.52	18.93	18.95	2,928,400	-0.50(-2.54%)
Dec 16, 2004	19.57	19.59	19.39	19.45	1,367,000	+0.00(+0.00%)
Dec 15, 2004	20.30	20.30	19.18	19.45	3,427,000	-0.34(-1.72%)
Dec 14, 2004	20.55	20.55	19.28	19.79	7,009,600	+0.59(+3.05%)
Dec 13, 2004	19.12	19.45	19.02	19.20	2,134,800	+0.05(+0.29%)
Dec 10, 2004	18.93	19.19	18.84	19.15	1,725,400	+0.23(+1.22%)
Dec 09, 2004	18.77	18.95	18.45	18.92	2,828,600	+0.12(+0.67%)
Dec 08, 2004	18.75	19.01	18.48	18.80	5,702,000	-0.06(-0.34%)
Dec 07, 2004	18.75	18.89	18.05	18.86	8,131,800	+0.45(+2.44%)
Dec 06, 2004	16.80	18.60	16.80	18.41	6,777,800	+1.66(+9.91%)
Dec 03, 2004	16.84	16.94	16.66	16.75	777,800	-0.05(-0.30%)
Dec 02, 2004	16.64	16.85	16.62	16.80	616,200	+0.18(+1.08%)
Dec 01, 2004	16.52	16.62	16.41	16.62	1,473,800	+0.01(+0.06%)
Nov 30, 2004	16.38	16.61	16.30	16.61	923,000	+0.23(+1.44%)
Nov 29, 2004	16.30	16.55	16.12	16.38	984,000	-0.00(-0.03%)
Nov 26, 2004	16.35	16.47	16.34	16.38	143,000	-0.02(-0.09%)
Nov 24, 2004	16.40	16.48	16.20	16.39	680,000	+0.00(+0.00%)
Nov 23, 2004	16.41	16.62	16.34	16.39	925,200	-0.08(-0.49%)
Nov 22, 2004	16.39	16.55	16.18	16.48	618,000	+0.09(+0.55%)
Nov 19, 2004	16.52	16.57	16.32	16.39	471,800	-0.11(-0.70%)
Nov 18, 2004	16.50	16.61	16.48	16.50	837,400	+0.04(+0.24%)
Nov 17, 2004	16.62	16.73	16.41	16.46	505,800	-0.06(-0.39%)
Nov 16, 2004	16.70	16.82	16.41	16.52	896,600	-0.22(-1.31%)
Nov 15, 2004	16.65	16.82	16.60	16.75	743,200	+0.08(+0.48%)
Nov 12, 2004	16.51	16.68	16.45	16.66	803,000	+0.16(+1.00%)
Nov 11, 2004	16.45	16.55	16.43	16.50	969,400	+0.05(+0.30%)
Nov 10, 2004	16.36	16.62	16.30	16.45	1,992,800	+0.22(+1.36%)
Nov 09, 2004	16.27	16.40	16.23	16.23	2,033,200	-0.02(-0.12%)
Nov 08, 2004	16.23	16.44	16.12	16.25	2,058,400	+0.15(+0.93%)
Nov 05, 2004	16.00	16.16	15.96	16.10	2,967,400	+0.15(+0.94%)
Nov 04, 2004	15.74	16.00	15.64	15.95	2,077,200	+0.21(+1.30%)
Nov 03, 2004	16.45	16.45	15.45	15.74	5,398,200	+0.40(+2.61%)
Nov 02, 2004	15.15	15.35	15.04	15.35	2,474,200	+0.22(+1.45%)
Nov 01, 2004	14.80	15.24	14.80	15.12	2,436,000	+0.31(+2.13%)
Oct 29, 2004	14.68	14.90	14.53	14.81	1,842,400	+0.05(+0.37%)
Oct 28, 2004	15.00	15.05	14.50	14.76	1,857,200	-0.34(-2.28%)
Oct 27, 2004	14.55	15.15	14.43	15.10	2,855,000	+0.40(+2.72%)
Oct 26, 2004	14.00	15.10	13.76	14.70	8,885,600	-1.43(-8.87%)
Oct 25, 2004	15.85	16.15	15.75	16.13	1,277,600	+0.18(+1.13%)
Oct 22, 2004	15.93	16.06	15.90	15.95	653,600	+0.06(+0.38%)
Oct 21, 2004	15.68	15.98	15.65	15.89	1,012,200	+0.19(+1.18%)
Oct 20, 2004	15.45	15.74	15.45	15.71	717,800	+0.21(+1.32%)
Oct 19, 2004	15.88	15.91	15.33	15.50	1,597,600	-0.32(-2.05%)
Oct 18, 2004	15.55	15.85	15.48	15.82	475,600	+0.20(+1.28%)
Oct 15, 2004	15.44	15.62	15.38	15.62	480,000	+0.13(+0.87%)
Oct 14, 2004	15.65	15.65	15.25	15.49	730,400	-0.16(-1.02%)
Oct 13, 2004	15.70	15.77	15.60	15.65	592,200	-0.04(-0.29%)
Oct 12, 2004	15.72	15.76	15.60	15.70	402,200	-0.03(-0.19%)
Oct 11, 2004	15.77	15.88	15.71	15.72	469,800	+0.00(+0.03%)
Oct 08, 2004	15.75	15.89	15.70	15.72	875,800	-0.08(-0.54%)
Oct 07, 2004	15.82	15.96	15.65	15.80	719,200	-0.10(-0.60%)
Oct 06, 2004	16.00	16.18	15.76	15.90	693,000	-0.11(-0.69%)
Oct 05, 2004	15.72	16.03	15.62	16.01	993,200	+0.29(+1.81%)
Oct 04, 2004	15.90	15.99	15.59	15.72	960,000	+0.03(+0.19%)
Oct 01, 2004	15.47	15.74	15.47	15.70	852,400	+0.12(+0.77%)
Sep 30, 2004	15.51	15.62	15.40	15.57	1,343,200	+0.07(+0.48%)
Sep 29, 2004	15.53	15.56	15.45	15.50	461,800	-0.02(-0.13%)
Sep 28, 2004	15.43	15.55	15.38	15.52	660,400	+0.12(+0.81%)
Sep 27, 2004	15.64	15.64	15.38	15.39	505,800	-0.29(-1.88%)
Sep 24, 2004	15.57	15.75	15.55	15.69	568,600	+0.19(+1.23%)
Sep 23, 2004	15.65	15.70	15.48	15.50	765,400	-0.05(-0.35%)
Sep 22, 2004	15.56	15.62	15.41	15.55	737,400	+0.01(+0.06%)
Sep 21, 2004	15.60	15.66	15.50	15.54	585,400	+0.03(+0.19%)
Sep 20, 2004	15.53	15.55	15.42	15.52	738,400	-0.01(-0.06%)
Sep 17, 2004	15.75	15.75	15.49	15.53	786,600	-0.07(-0.48%)
Sep 16, 2004	15.68	15.70	15.50	15.60	787,600	+0.12(+0.74%)
Sep 15, 2004	15.40	15.55	15.30	15.48	799,800	+0.06(+0.39%)
Sep 14, 2004	15.15	15.46	15.15	15.43	1,446,200	+0.31(+2.02%)
Sep 13, 2004	15.12	15.21	15.04	15.12	1,084,600	+0.21(+1.44%)
Sep 10, 2004	15.12	15.12	14.81	14.90	852,400	-0.15(-0.96%)
Sep 09, 2004	15.12	15.19	14.92	15.05	636,800	+0.03(+0.17%)
Sep 08, 2004	15.01	15.10	15.00	15.03	836,400	-0.04(-0.30%)
Sep 07, 2004	15.10	15.15	14.98	15.07	916,800	+0.04(+0.27%)
Sep 03, 2004	15.27	15.32	14.96	15.03	489,000	-0.16(-1.05%)
Sep 02, 2004	14.95	15.21	14.90	15.19	639,000	+0.20(+1.33%)
Sep 01, 2004	15.00	15.05	14.88	14.99	1,612,200	-0.16(-1.09%)
Aug 31, 2004	14.95	15.18	14.74	15.15	1,652,400	+0.32(+2.19%)
Aug 30, 2004	14.93	14.93	14.76	14.83	979,800	-0.10(-0.64%)
Aug 27, 2004	14.65	15.29	14.60	14.93	1,430,200	+0.35(+2.40%)
Aug 26, 2004	14.58	14.71	14.44	14.57	871,800	+0.12(+0.83%)
Aug 25, 2004	14.32	14.50	14.25	14.46	918,600	+0.13(+0.91%)
Aug 24, 2004	14.28	14.38	14.20	14.32	983,400	+0.08(+0.60%)
Aug 23, 2004	14.52	14.56	14.21	14.24	936,200	-0.28(-1.93%)
Aug 20, 2004	14.50	14.58	14.30	14.52	945,400	+0.09(+0.66%)
Aug 19, 2004	14.59	14.65	14.39	14.43	892,800	-0.09(-0.62%)
Aug 18, 2004	14.45	14.61	14.34	14.52	1,366,800	+0.01(+0.07%)
Aug 17, 2004	14.50	14.55	14.40	14.51	1,098,000	+0.11(+0.73%)
Aug 16, 2004	14.20	14.55	14.20	14.40	1,785,200	+0.19(+1.34%)
Aug 13, 2004	14.05	14.22	14.03	14.21	1,283,200	+0.21(+1.46%)
Aug 12, 2004	14.32	14.36	13.99	14.01	1,759,000	-0.08(-0.60%)
Aug 11, 2004	13.77	14.12	13.60	14.09	1,338,000	+0.31(+2.29%)
Aug 10, 2004	13.51	13.85	13.51	13.78	2,380,800	+0.09(+0.62%)
Aug 09, 2004	13.74	13.84	13.61	13.69	2,076,200	-0.09(-0.65%)
Aug 06, 2004	13.95	13.96	13.72	13.78	1,895,000	-0.20(-1.43%)
Aug 05, 2004	14.01	14.18	13.88	13.98	1,891,000	-0.03(-0.21%)
Aug 04, 2004	14.15	14.16	13.71	14.01	3,938,600	+0.25(+1.82%)
Aug 03, 2004	13.79	14.07	13.00	13.76	11,438,600	-1.24(-8.27%)
Aug 02, 2004	15.15	15.30	14.72	15.00	1,916,200	-0.19(-1.22%)
Jul 30, 2004	15.00	15.21	14.85	15.19	945,600	+0.31(+2.08%)
Jul 29, 2004	14.80	15.01	14.66	14.88	940,200	+0.07(+0.51%)
Jul 28, 2004	15.03	15.03	14.68	14.80	1,465,600	-0.21(-1.40%)
Jul 27, 2004	15.00	15.02	14.64	15.01	2,443,400	+0.51(+3.52%)
Jul 26, 2004	15.22	15.23	14.28	14.50	3,492,800	-0.77(-5.04%)
Jul 23, 2004	15.70	15.70	15.09	15.27	1,169,800	-0.37(-2.37%)
Jul 22, 2004	15.70	15.75	15.47	15.64	1,093,600	-0.18(-1.14%)
Jul 21, 2004	16.21	16.21	15.66	15.82	1,041,800	-0.27(-1.68%)
Jul 20, 2004	16.00	16.14	15.99	16.09	1,369,000	+0.12(+0.72%)
Jul 19, 2004	16.20	16.20	15.89	15.97	1,352,400	-0.05(-0.31%)
Jul 16, 2004	15.95	16.05	15.82	16.02	1,812,000	+0.32(+2.07%)
Jul 15, 2004	15.42	15.74	15.30	15.70	1,415,200	+0.33(+2.15%)
Jul 14, 2004	15.40	15.47	15.24	15.37	1,053,600	-0.03(-0.19%)
Jul 13, 2004	15.29	15.40	15.22	15.40	568,400	+0.18(+1.18%)
Jul 12, 2004	15.22	15.32	15.14	15.22	968,800	+0.05(+0.33%)
Jul 09, 2004	15.00	15.25	15.00	15.17	1,098,600	+0.22(+1.51%)
Jul 08, 2004	15.13	15.14	14.82	14.95	1,053,800	-0.06(-0.40%)
Jul 07, 2004	14.91	15.12	14.87	15.01	1,172,600	+0.12(+0.81%)
Jul 06, 2004	15.12	15.12	14.78	14.88	716,200	-0.23(-1.55%)
Jul 02, 2004	15.45	15.45	15.09	15.12	576,800	-0.14(-0.88%)
Jul 01, 2004	15.75	15.88	15.04	15.26	1,467,000	-0.16(-1.04%)
Jun 30, 2004	15.10	15.43	14.90	15.41	1,791,800	+0.41(+2.77%)
Jun 29, 2004	14.80	15.00	14.80	15.00	735,200	+0.27(+1.83%)
Jun 28, 2004	15.11	15.12	14.65	14.73	974,800	-0.30(-2.03%)
Jun 25, 2004	14.97	15.29	14.95	15.04	1,310,600	+0.05(+0.37%)
Jun 24, 2004	14.90	15.05	14.75	14.98	1,030,600	-0.00(-0.03%)
Jun 23, 2004	14.88	15.05	14.80	14.98	648,400	+0.12(+0.84%)
Jun 22, 2004	14.99	15.00	14.72	14.86	1,544,400	-0.12(-0.77%)
Jun 21, 2004	14.55	15.05	14.40	14.97	2,297,600	+0.38(+2.60%)
Jun 18, 2004	14.51	14.72	14.51	14.60	1,083,400	-0.04(-0.27%)
Jun 17, 2004	14.70	14.76	14.55	14.63	1,350,000	-0.06(-0.41%)
Jun 16, 2004	14.82	14.97	14.49	14.70	1,994,200	+4.68(+46.72%)
Jun 15, 2004	10.01	10.10	9.978	10.02	1,655,400	-0.02(-0.22%)
Jun 14, 2004	10.07	10.08	10.02	10.04	962,400	-0.05(-0.51%)
Jun 10, 2004	10.20	10.20	9.889	10.09	2,195,400	-0.10(-0.98%)
Jun 09, 2004	10.40	10.41	10.17	10.19	1,308,300	-0.21(-2.05%)
Jun 08, 2004	10.50	10.50	10.40	10.40	1,636,800	-0.09(-0.83%)
Jun 07, 2004	10.51	10.51	10.42	10.49	1,641,300	-0.01(-0.13%)
Jun 04, 2004	10.48	10.56	10.44	10.50	675,000	+0.09(+0.90%)
Jun 03, 2004	10.59	10.59	10.39	10.41	1,647,000	-0.14(-1.37%)
Jun 02, 2004	10.67	10.78	10.55	10.55	1,618,200	+0.01(+0.08%)
Jun 01, 2004	10.40	10.59	10.40	10.54	2,278,200	+0.23(+2.22%)
May 28, 2004	10.27	10.36	10.16	10.32	1,368,300	+0.15(+1.46%)
May 27, 2004	10.26	10.31	10.14	10.17	1,857,000	-0.10(-0.93%)
May 26, 2004	10.30	10.33	10.25	10.26	752,700	-0.04(-0.41%)
May 25, 2004	10.22	10.33	10.18	10.30	1,328,700	+0.08(+0.83%)
May 24, 2004	10.16	10.33	10.16	10.22	1,036,500	+0.04(+0.41%)
May 21, 2004	10.09	10.22	10.09	10.18	551,400	+0.08(+0.81%)
May 20, 2004	10.17	10.22	10.04	10.10	912,000	-0.05(-0.48%)
May 19, 2004	10.31	10.32	10.08	10.14	1,470,900	-0.13(-1.30%)
May 18, 2004	10.22	10.33	10.18	10.28	1,883,700	+0.04(+0.35%)
May 17, 2004	10.42	10.42	10.15	10.24	1,794,000	-0.22(-2.10%)
May 14, 2004	10.57	10.60	10.44	10.46	2,251,800	-0.10(-0.93%)
May 13, 2004	10.65	10.69	10.51	10.56	1,850,400	-0.08(-0.75%)
May 12, 2004	10.83	10.87	10.31	10.64	2,210,400	-0.09(-0.87%)
May 11, 2004	10.57	10.78	10.57	10.73	1,974,600	+0.22(+2.11%)
May 10, 2004	11.03	11.06	10.41	10.51	1,385,700	-0.50(-4.56%)
May 07, 2004	11.06	11.26	11.01	11.01	1,446,600	-0.03(-0.26%)
May 06, 2004	11.15	11.15	11.00	11.04	1,070,400	-0.05(-0.48%)
May 05, 2004	11.07	11.17	11.03	11.10	1,396,200	+0.07(+0.62%)
May 04, 2004	11.06	11.11	10.98	11.03	1,413,300	-0.04(-0.32%)
May 03, 2004	11.39	11.48	10.82	11.06	5,330,700	-0.29(-2.58%)
Apr 30, 2004	11.41	11.55	11.00	11.36	2,713,800	-0.03(-0.29%)
Apr 29, 2004	11.39	11.42	11.28	11.39	2,321,700	+0.02(+0.20%)
Apr 28, 2004	11.33	11.42	11.25	11.37	2,415,300	+0.12(+1.07%)
Apr 27, 2004	11.20	11.29	11.20	11.25	1,602,600	+0.13(+1.16%)
Apr 26, 2004	11.11	11.38	11.11	11.12	1,759,800	+0.02(+0.16%)
Apr 23, 2004	11.09	11.14	11.00	11.10	887,100	+0.06(+0.58%)
Apr 22, 2004	10.89	11.09	10.87	11.04	1,111,800	+0.17(+1.53%)
Apr 21, 2004	10.81	10.96	10.81	10.87	1,422,900	+0.08(+0.74%)
Apr 20, 2004	10.87	10.93	10.79	10.79	1,359,600	-0.04(-0.39%)
Apr 19, 2004	10.89	10.89	10.75	10.83	816,900	+0.03(+0.29%)
Apr 16, 2004	10.53	10.82	10.51	10.80	1,574,700	+0.28(+2.66%)
Apr 15, 2004	10.62	10.62	10.47	10.52	1,515,000	-0.05(-0.46%)
Apr 14, 2004	10.53	10.65	10.52	10.57	718,800	+0.00(+0.02%)
Apr 13, 2004	10.88	11.09	10.52	10.57	1,693,200	-0.22(-2.02%)
Apr 12, 2004	10.75	10.85	10.75	10.78	921,900	+0.08(+0.73%)
Apr 08, 2004	10.80	10.89	10.66	10.71	1,539,000	-0.06(-0.58%)
Apr 07, 2004	10.67	10.84	10.66	10.77	1,407,600	+0.11(+1.02%)
Apr 06, 2004	10.71	10.71	10.64	10.66	1,032,300	-0.06(-0.58%)
Apr 05, 2004	10.67	10.79	10.67	10.72	1,838,700	+0.06(+0.54%)
Apr 02, 2004	10.77	10.82	10.64	10.66	936,900	+0.13(+1.24%)
Apr 01, 2004	10.58	10.61	10.40	10.53	1,546,800	-0.08(-0.73%)
Mar 31, 2004	10.66	10.70	10.57	10.61	1,133,400	-0.01(-0.08%)
Mar 30, 2004	10.64	10.68	10.57	10.62	782,400	+0.00(+0.00%)
Mar 29, 2004	10.68	10.88	10.58	10.62	1,895,100	+0.09(+0.82%)
Mar 26, 2004	10.33	10.62	10.27	10.53	2,234,100	+0.17(+1.65%)
Mar 25, 2004	10.02	10.36	10.00	10.36	1,695,600	+0.34(+3.39%)
Mar 24, 2004	9.989	10.07	9.984	10.02	873,900	+0.03(+0.33%)
Mar 23, 2004	9.804	9.998	9.802	9.989	813,000	+0.18(+1.88%)
Mar 22, 2004	10.00	10.00	9.804	9.804	539,700	-0.20(-1.96%)
Mar 19, 2004	10.01	10.08	9.993	10.00	544,200	+0.02(+0.18%)
Mar 18, 2004	9.956	10.02	9.889	9.982	2,223,900	+0.02(+0.22%)
Mar 17, 2004	9.933	10.04	9.900	9.960	1,204,500	+0.02(+0.16%)
Mar 16, 2004	9.944	9.976	9.931	9.944	984,900	+0.02(+0.20%)
Mar 15, 2004	9.889	9.971	9.889	9.924	1,632,900	+0.08(+0.81%)
Mar 12, 2004	9.711	9.856	9.711	9.844	1,224,600	+0.16(+1.61%)
Mar 11, 2004	9.942	9.942	9.687	9.689	996,300	-0.28(-2.77%)
Mar 10, 2004	10.06	10.10	9.911	9.964	1,024,800	-0.11(-1.12%)
Mar 09, 2004	10.22	10.22	10.05	10.08	461,100	-0.14(-1.35%)
Mar 08, 2004	10.28	10.37	10.18	10.22	665,400	-0.06(-0.58%)
Mar 05, 2004	10.27	10.36	10.24	10.28	1,130,700	+0.01(+0.09%)
Mar 04, 2004	10.23	10.27	10.20	10.27	804,000	+0.05(+0.46%)
Mar 03, 2004	10.28	10.33	10.21	10.22	676,500	-0.07(-0.71%)
Mar 02, 2004	10.32	10.39	10.29	10.29	752,100	-0.01(-0.07%)
Mar 01, 2004	10.20	10.31	10.20	10.30	1,260,900	+0.19(+1.85%)
Feb 27, 2004	10.03	10.14	10.03	10.11	954,300	+0.12(+1.16%)
Feb 26, 2004	10.06	10.12	9.993	9.998	485,100	-0.00(-0.02%)
Feb 25, 2004	9.933	10.06	9.916	10.00	1,001,400	+0.02(+0.24%)
Feb 24, 2004	9.878	9.991	9.744	9.976	877,200	+0.10(+0.99%)
Feb 23, 2004	10.04	10.05	9.793	9.878	881,700	-0.11(-1.11%)
Feb 20, 2004	10.13	10.14	9.864	9.989	1,001,100	-0.16(-1.56%)
Feb 19, 2004	10.27	10.28	10.14	10.15	648,300	-0.11(-1.06%)
Feb 18, 2004	10.32	10.33	10.14	10.26	2,131,500	-0.05(-0.52%)
Feb 17, 2004	10.11	10.44	9.984	10.31	2,492,700	+0.33(+3.34%)
Feb 13, 2004	9.809	10.04	9.809	9.976	1,569,300	+0.17(+1.72%)
Feb 12, 2004	9.667	9.931	9.653	9.807	1,853,400	+0.34(+3.59%)
Feb 11, 2004	9.222	9.644	9.222	9.467	3,369,000	+0.50(+5.58%)
Feb 10, 2004	8.984	9.002	8.911	8.967	707,100	-0.07(-0.81%)
Feb 09, 2004	9.044	9.067	8.969	9.040	624,000	+0.02(+0.20%)
Feb 06, 2004	8.909	9.022	8.889	9.022	678,300	+0.09(+1.02%)
Feb 05, 2004	9.111	9.131	8.840	8.931	1,169,400	-0.19(-2.12%)
Feb 04, 2004	9.216	9.220	9.122	9.124	927,300	-0.09(-0.96%)
Feb 03, 2004	9.167	9.278	9.167	9.213	1,050,900	+0.08(+0.90%)
Feb 02, 2004	8.889	9.187	8.889	9.131	1,898,400	+0.22(+2.42%)
Jan 30, 2004	8.853	8.931	8.800	8.916	567,900	+0.04(+0.45%)
Jan 29, 2004	8.700	8.876	8.667	8.876	835,200	+0.18(+2.02%)
Jan 28, 2004	8.929	8.933	8.689	8.700	1,392,900	-0.22(-2.42%)
Jan 27, 2004	8.682	8.933	8.673	8.916	1,220,400	+0.21(+2.43%)
Jan 26, 2004	8.667	8.744	8.667	8.704	1,041,000	-0.02(-0.20%)
Jan 23, 2004	8.740	8.751	8.656	8.722	544,200	+0.04(+0.44%)
Jan 22, 2004	8.822	8.822	8.673	8.684	465,600	-0.14(-1.56%)
Jan 21, 2004	8.689	8.822	8.689	8.822	1,416,300	+0.17(+1.93%)
Jan 20, 2004	8.589	8.700	8.589	8.656	1,460,700	+0.07(+0.83%)
Jan 16, 2004	8.500	8.600	8.476	8.584	1,436,100	+0.14(+1.66%)
Jan 15, 2004	8.500	8.540	8.433	8.444	1,224,000	-0.01(-0.11%)
Jan 14, 2004	8.422	8.498	8.422	8.453	1,020,000	-0.01(-0.16%)
Jan 13, 2004	8.464	8.567	8.409	8.467	834,300	-0.11(-1.27%)
Jan 12, 2004	8.653	8.653	8.547	8.576	700,200	-0.08(-0.90%)
Jan 09, 2004	8.656	8.678	8.644	8.653	526,500	-0.02(-0.23%)
Jan 08, 2004	8.756	8.769	8.640	8.673	897,600	-0.06(-0.69%)
Jan 07, 2004	8.811	8.811	8.689	8.733	527,100	-0.04(-0.41%)
Jan 06, 2004	8.867	8.873	8.702	8.769	1,440,000	-0.11(-1.23%)
Jan 05, 2004	8.822	8.889	8.780	8.878	1,731,600	+0.10(+1.11%)

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.