Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	19.76	19.90	19.56	19.67	1,613,210	-0.19(-0.98%)
Feb 25, 2005	19.58	19.87	19.42	19.87	1,820,694	+0.16(+0.83%)
Feb 24, 2005	19.42	19.71	19.23	19.71	1,918,127	+0.30(+1.56%)
Feb 23, 2005	19.22	19.42	19.20	19.40	2,418,789	+0.13(+0.69%)
Feb 22, 2005	19.28	19.40	19.13	19.27	1,946,007	-0.03(-0.14%)
Feb 18, 2005	19.23	19.42	19.21	19.30	1,411,302	+0.09(+0.44%)
Feb 17, 2005	19.16	19.32	19.15	19.21	1,177,699	-0.00(-0.02%)
Feb 16, 2005	19.08	19.29	19.02	19.21	1,065,006	+0.03(+0.14%)
Feb 15, 2005	18.89	19.19	18.87	19.19	1,557,744	+0.31(+1.66%)
Feb 14, 2005	18.91	18.95	18.83	18.87	1,394,868	-0.04(-0.23%)
Feb 11, 2005	18.57	18.99	18.50	18.92	1,814,238	+0.39(+2.10%)
Feb 10, 2005	18.42	18.58	18.32	18.53	1,919,007	+0.14(+0.74%)
Feb 09, 2005	18.47	18.47	18.32	18.39	1,207,633	-0.07(-0.41%)
Feb 08, 2005	18.56	18.57	18.38	18.47	1,551,875	-0.05(-0.28%)
Feb 07, 2005	18.52	18.57	18.44	18.52	2,133,828	+0.05(+0.26%)
Feb 04, 2005	18.39	18.47	18.33	18.47	2,966,993	+0.11(+0.57%)
Feb 03, 2005	18.36	18.45	18.28	18.37	2,834,050	-0.00(-0.02%)
Feb 02, 2005	18.34	18.41	18.33	18.37	3,098,468	+0.16(+0.90%)
Feb 01, 2005	18.49	18.52	18.19	18.21	3,728,550	-0.25(-1.33%)
Jan 31, 2005	18.30	18.54	18.27	18.45	3,259,583	+0.39(+2.17%)
Jan 28, 2005	18.25	18.25	17.96	18.06	2,575,502	-0.19(-1.06%)
Jan 27, 2005	18.50	18.53	18.18	18.25	3,325,614	+0.11(+0.60%)
Jan 26, 2005	18.11	18.22	18.05	18.14	1,176,819	+0.08(+0.45%)
Jan 25, 2005	18.11	18.31	18.02	18.06	3,195,900	+0.01(+0.06%)
Jan 24, 2005	18.15	18.26	18.00	18.05	2,806,757	-0.09(-0.47%)
Jan 21, 2005	18.09	18.21	18.06	18.14	3,344,690	+0.15(+0.85%)
Jan 20, 2005	17.65	17.99	17.63	17.98	3,306,539	+0.33(+1.87%)
Jan 19, 2005	17.51	17.79	17.44	17.65	2,192,229	+0.19(+1.07%)
Jan 18, 2005	17.37	17.61	17.20	17.47	4,051,662	-0.05(-0.27%)
Jan 14, 2005	17.56	17.62	17.44	17.51	2,706,977	-0.04(-0.25%)
Jan 13, 2005	17.69	17.80	17.53	17.56	1,698,023	-0.13(-0.73%)
Jan 12, 2005	17.69	17.74	17.46	17.69	2,051,950	+0.00(+0.00%)
Jan 11, 2005	17.84	17.88	17.55	17.69	1,589,146	-0.16(-0.88%)
Jan 10, 2005	17.82	17.92	17.77	17.84	2,144,100	+0.04(+0.21%)
Jan 07, 2005	17.97	18.02	17.77	17.81	2,527,079	-0.15(-0.82%)
Jan 06, 2005	17.59	18.11	17.59	17.95	4,915,935	+0.37(+2.09%)
Jan 05, 2005	17.80	17.89	17.26	17.59	7,228,781	-0.20(-1.11%)
Jan 04, 2005	18.32	18.83	17.76	17.78	14,550,885	-1.74(-8.92%)
Jan 03, 2005	19.57	19.68	19.38	19.52	2,810,573	-0.15(-0.74%)
Dec 31, 2004	19.64	19.82	19.55	19.67	861,337	+0.05(+0.26%)
Dec 30, 2004	19.66	19.76	19.49	19.62	1,071,169	-0.08(-0.42%)
Dec 29, 2004	19.71	19.74	19.60	19.70	772,416	-0.05(-0.26%)
Dec 28, 2004	19.55	19.79	19.55	19.75	1,143,950	+0.29(+1.47%)
Dec 27, 2004	19.58	19.67	19.43	19.47	1,019,812	-0.11(-0.57%)
Dec 23, 2004	19.51	19.61	19.45	19.58	1,099,636	+0.04(+0.19%)
Dec 22, 2004	19.42	19.56	19.28	19.54	1,754,663	+0.14(+0.70%)
Dec 21, 2004	19.20	19.42	19.17	19.41	1,346,445	+0.20(+1.03%)
Dec 20, 2004	19.17	19.22	19.06	19.21	1,450,921	+0.03(+0.18%)
Dec 17, 2004	19.32	19.43	18.95	19.17	3,699,203	-0.34(-1.76%)
Dec 16, 2004	19.29	19.52	19.17	19.52	3,957,164	+0.16(+0.85%)
Dec 15, 2004	18.98	19.38	18.95	19.35	2,944,689	+0.41(+2.16%)
Dec 14, 2004	18.38	18.97	18.38	18.95	4,282,330	+0.56(+3.06%)
Dec 13, 2004	18.37	18.46	18.30	18.38	2,900,375	-0.09(-0.48%)
Dec 10, 2004	18.26	18.53	18.20	18.47	2,027,885	+0.19(+1.02%)
Dec 09, 2004	18.20	18.33	18.02	18.28	2,002,060	+0.09(+0.51%)
Dec 08, 2004	18.08	18.24	17.90	18.19	1,602,645	+0.11(+0.60%)
Dec 07, 2004	18.45	18.50	18.01	18.08	2,075,721	-0.40(-2.14%)
Dec 06, 2004	18.28	18.50	18.21	18.48	1,483,203	+0.07(+0.39%)
Dec 03, 2004	18.23	18.47	18.21	18.41	1,674,546	+0.04(+0.22%)
Dec 02, 2004	18.49	18.60	18.37	18.37	1,825,683	-0.15(-0.79%)
Dec 01, 2004	18.59	18.66	18.42	18.51	1,649,307	-0.02(-0.09%)
Nov 30, 2004	18.37	18.63	18.33	18.53	2,389,148	+0.19(+1.02%)
Nov 29, 2004	18.31	18.39	18.08	18.34	1,505,213	-0.02(-0.09%)
Nov 26, 2004	18.15	18.42	18.15	18.36	855,761	+0.13(+0.71%)
Nov 24, 2004	18.23	18.36	18.13	18.23	2,101,253	+0.05(+0.30%)
Nov 23, 2004	17.87	18.18	17.83	18.18	2,972,275	+0.34(+1.91%)
Nov 22, 2004	17.41	17.83	17.40	17.83	1,881,149	+0.32(+1.83%)
Nov 19, 2004	17.57	17.60	17.38	17.51	1,372,271	-0.20(-1.15%)
Nov 18, 2004	17.45	17.78	17.43	17.72	1,744,392	+0.33(+1.90%)
Nov 17, 2004	17.16	17.52	17.16	17.39	2,004,407	+0.31(+1.84%)
Nov 16, 2004	17.28	17.32	17.05	17.07	2,012,331	-0.15(-0.85%)
Nov 15, 2004	17.38	17.43	17.16	17.22	1,084,082	-0.17(-0.98%)
Nov 12, 2004	17.04	17.41	17.04	17.39	1,847,400	+0.09(+0.51%)
Nov 11, 2004	17.04	17.34	16.99	17.30	1,472,051	+0.26(+1.52%)
Nov 10, 2004	17.00	17.18	16.95	17.04	1,155,102	-0.01(-0.06%)
Nov 09, 2004	16.91	17.12	16.87	17.05	1,357,890	+0.14(+0.81%)
Nov 08, 2004	16.82	17.00	16.78	16.92	1,465,007	+0.10(+0.57%)
Nov 05, 2004	16.70	16.84	16.63	16.82	1,504,333	+0.16(+0.94%)
Nov 04, 2004	16.33	16.67	16.30	16.67	2,303,748	+0.34(+2.09%)
Nov 03, 2004	16.17	16.54	16.17	16.33	2,566,698	+0.32(+1.98%)
Nov 02, 2004	16.17	16.32	15.99	16.01	1,398,683	-0.07(-0.47%)
Nov 01, 2004	16.26	16.27	16.02	16.08	1,581,515	-0.09(-0.57%)
Oct 29, 2004	15.67	16.34	15.63	16.18	4,251,222	+0.80(+5.19%)
Oct 28, 2004	15.49	15.54	15.36	15.38	2,083,645	-0.11(-0.70%)
Oct 27, 2004	15.47	15.58	15.29	15.49	1,670,144	+0.04(+0.26%)
Oct 26, 2004	15.49	15.50	15.30	15.45	1,660,166	+0.03(+0.22%)
Oct 25, 2004	15.46	15.52	15.33	15.41	1,186,503	-0.05(-0.31%)
Oct 22, 2004	15.61	15.73	15.45	15.46	1,512,550	-0.14(-0.87%)
Oct 21, 2004	15.60	15.67	15.42	15.60	1,378,727	-0.01(-0.04%)
Oct 20, 2004	15.34	15.67	15.33	15.60	1,195,894	+0.18(+1.15%)
Oct 19, 2004	15.66	15.78	15.36	15.43	1,291,273	-0.18(-1.18%)
Oct 18, 2004	15.54	15.70	15.45	15.61	1,270,143	+0.03(+0.22%)
Oct 15, 2004	15.59	15.66	15.52	15.58	1,520,473	+0.03(+0.22%)
Oct 14, 2004	15.56	15.63	15.51	15.54	1,116,951	+0.01(+0.07%)
Oct 13, 2004	16.07	16.07	15.43	15.53	3,161,858	-0.42(-2.61%)
Oct 12, 2004	16.24	16.24	15.91	15.95	1,703,306	-0.30(-1.87%)
Oct 11, 2004	16.29	16.40	16.21	16.25	703,156	-0.02(-0.11%)
Oct 08, 2004	16.34	16.36	16.14	16.27	1,196,481	-0.07(-0.44%)
Oct 07, 2004	16.52	16.52	16.29	16.34	938,227	-0.18(-1.07%)
Oct 06, 2004	16.27	16.54	16.27	16.52	1,160,678	+0.22(+1.36%)
Oct 05, 2004	16.33	16.35	16.19	16.29	605,430	-0.06(-0.35%)
Oct 04, 2004	16.33	16.36	16.23	16.35	1,194,427	+0.11(+0.65%)
Oct 01, 2004	16.20	16.31	16.14	16.25	1,247,545	+0.04(+0.27%)
Sep 30, 2004	16.05	16.20	16.02	16.20	1,844,759	+0.14(+0.85%)
Sep 29, 2004	15.98	16.12	15.92	16.07	1,811,010	+0.10(+0.64%)
Sep 28, 2004	15.84	16.00	15.84	15.96	2,389,735	+0.12(+0.77%)
Sep 27, 2004	15.80	15.91	15.66	15.84	1,075,865	+0.04(+0.24%)
Sep 24, 2004	15.66	15.83	15.65	15.80	1,198,536	+0.18(+1.16%)
Sep 23, 2004	15.83	15.83	15.58	15.62	2,173,153	-0.24(-1.48%)
Sep 22, 2004	15.95	15.95	15.84	15.86	1,392,227	-0.13(-0.83%)
Sep 21, 2004	16.02	16.05	15.84	15.99	1,577,994	-0.04(-0.28%)
Sep 20, 2004	15.96	16.15	15.93	16.04	1,613,504	+0.08(+0.49%)
Sep 17, 2004	15.98	16.01	15.94	15.96	1,442,410	-0.02(-0.11%)
Sep 16, 2004	15.79	16.03	15.76	15.97	1,933,974	+0.19(+1.19%)
Sep 15, 2004	15.79	15.86	15.71	15.79	1,047,985	+0.03(+0.19%)
Sep 14, 2004	15.88	15.88	15.69	15.76	1,575,646	-0.12(-0.75%)
Sep 13, 2004	15.73	15.88	15.69	15.88	1,296,555	+0.06(+0.41%)
Sep 10, 2004	15.81	15.94	15.68	15.81	2,394,431	-0.13(-0.81%)
Sep 09, 2004	15.81	15.96	15.81	15.94	978,726	+0.09(+0.54%)
Sep 08, 2004	16.04	16.04	15.81	15.86	1,444,171	-0.17(-1.04%)
Sep 07, 2004	16.00	16.08	15.95	16.02	1,173,004	+0.15(+0.97%)
Sep 03, 2004	15.94	15.98	15.87	15.87	1,184,742	-0.06(-0.41%)
Sep 02, 2004	15.90	16.05	15.88	15.93	2,169,338	+0.09(+0.56%)
Sep 01, 2004	15.89	15.94	15.80	15.84	1,582,983	-0.01(-0.06%)
Aug 31, 2004	15.81	15.86	15.67	15.86	1,958,626	+0.12(+0.76%)
Aug 30, 2004	15.77	15.93	15.73	15.74	1,264,567	-0.03(-0.22%)
Aug 27, 2004	15.81	15.88	15.70	15.77	1,191,199	-0.19(-1.17%)
Aug 26, 2004	15.81	16.00	15.77	15.96	1,336,174	+0.15(+0.95%)
Aug 25, 2004	15.71	15.82	15.57	15.81	1,494,061	+0.10(+0.63%)
Aug 24, 2004	15.46	15.74	15.45	15.71	1,965,963	+0.28(+1.83%)
Aug 23, 2004	15.33	15.44	15.28	15.43	1,305,946	+0.09(+0.60%)
Aug 20, 2004	15.19	15.35	15.17	15.33	800,589	+0.14(+0.94%)
Aug 19, 2004	15.24	15.27	15.07	15.19	689,950	-0.12(-0.76%)
Aug 18, 2004	15.04	15.33	14.98	15.31	913,575	+0.19(+1.24%)
Aug 17, 2004	15.07	15.22	15.06	15.12	913,282	+0.09(+0.57%)
Aug 16, 2004	14.65	15.11	14.65	15.03	852,240	+0.41(+2.80%)
Aug 13, 2004	14.77	14.82	14.53	14.62	627,734	-0.13(-0.88%)
Aug 12, 2004	14.94	14.94	14.67	14.75	779,459	-0.17(-1.14%)
Aug 11, 2004	14.94	14.99	14.77	14.92	1,071,756	-0.01(-0.05%)
Aug 10, 2004	14.69	14.97	14.69	14.93	997,508	+0.27(+1.86%)
Aug 09, 2004	14.49	14.70	14.49	14.66	911,814	+0.17(+1.18%)
Aug 06, 2004	14.79	14.82	14.38	14.49	1,317,978	-0.36(-2.46%)
Aug 05, 2004	15.34	15.34	14.79	14.85	1,958,626	-0.45(-2.96%)
Aug 04, 2004	15.24	15.35	15.11	15.31	1,509,322	+0.02(+0.13%)
Aug 03, 2004	15.39	15.39	15.21	15.29	1,239,622	-0.10(-0.64%)
Aug 02, 2004	15.25	15.44	15.12	15.38	1,335,587	+0.16(+1.05%)
Jul 30, 2004	15.38	15.44	15.12	15.22	1,622,308	+0.01(+0.04%)
Jul 29, 2004	15.03	15.26	15.02	15.22	985,182	+0.18(+1.22%)
Jul 28, 2004	14.76	15.06	14.62	15.03	1,596,482	+0.28(+1.87%)
Jul 27, 2004	14.62	14.82	14.49	14.76	1,112,255	+0.18(+1.21%)
Jul 26, 2004	14.81	14.85	14.45	14.58	1,334,413	-0.27(-1.84%)
Jul 23, 2004	14.85	14.92	14.70	14.85	878,065	-0.03(-0.21%)
Jul 22, 2004	15.01	15.04	14.67	14.88	1,371,390	-0.15(-1.00%)
Jul 21, 2004	15.28	15.33	14.98	15.03	1,061,485	-0.23(-1.52%)
Jul 20, 2004	15.20	15.28	15.12	15.27	1,054,441	+0.03(+0.22%)
Jul 19, 2004	15.35	15.35	15.17	15.23	1,032,431	-0.11(-0.69%)
Jul 16, 2004	15.43	15.48	15.33	15.34	996,627	-0.00(-0.02%)
Jul 15, 2004	15.31	15.45	15.31	15.34	897,141	+0.01(+0.09%)
Jul 14, 2004	15.33	15.38	15.17	15.33	1,015,116	-0.00(-0.02%)
Jul 13, 2004	15.39	15.40	15.29	15.33	983,715	-0.02(-0.16%)
Jul 12, 2004	15.27	15.40	15.19	15.35	1,625,536	+0.10(+0.63%)
Jul 09, 2004	15.20	15.30	15.12	15.26	1,969,484	+0.13(+0.86%)
Jul 08, 2004	15.31	15.35	15.13	15.13	1,317,098	-0.18(-1.20%)
Jul 07, 2004	15.33	15.41	15.24	15.31	1,693,034	-0.02(-0.16%)
Jul 06, 2004	15.32	15.44	15.28	15.34	2,211,598	+0.02(+0.16%)
Jul 02, 2004	15.49	15.50	15.31	15.31	1,774,913	-0.21(-1.36%)
Jul 01, 2004	15.79	15.79	15.46	15.52	2,012,625	-0.23(-1.45%)
Jun 30, 2004	15.71	15.85	15.68	15.75	2,139,404	+0.01(+0.04%)
Jun 29, 2004	15.50	15.79	15.48	15.75	1,245,491	+0.23(+1.47%)
Jun 28, 2004	15.57	15.71	15.45	15.52	2,867,799	+0.06(+0.40%)
Jun 25, 2004	15.27	15.46	15.26	15.46	1,960,093	+0.26(+1.70%)
Jun 24, 2004	15.14	15.28	15.07	15.20	1,490,246	+0.08(+0.54%)
Jun 23, 2004	14.85	15.15	14.79	15.12	1,603,819	+0.29(+1.98%)
Jun 22, 2004	14.84	14.95	14.68	14.82	3,149,532	+0.02(+0.12%)
Jun 21, 2004	14.94	14.94	14.73	14.81	2,788,856	-0.13(-0.84%)
Jun 18, 2004	14.89	15.02	14.79	14.93	2,172,860	+0.05(+0.32%)
Jun 17, 2004	15.01	15.01	14.84	14.88	1,934,855	-0.10(-0.68%)
Jun 16, 2004	15.18	15.18	14.75	14.99	3,347,625	-0.16(-1.04%)
Jun 15, 2004	15.23	15.27	15.03	15.14	3,167,433	-0.04(-0.25%)
Jun 14, 2004	15.61	15.61	15.18	15.18	2,713,727	-0.60(-3.82%)
Jun 10, 2004	15.94	15.94	15.66	15.78	1,504,039	-0.09(-0.56%)
Jun 09, 2004	15.88	16.00	15.79	15.87	2,204,555	-0.00(-0.02%)
Jun 08, 2004	15.68	15.88	15.60	15.88	1,474,398	+0.11(+0.69%)
Jun 07, 2004	15.66	15.80	15.61	15.77	1,415,117	+0.19(+1.25%)
Jun 04, 2004	15.63	15.76	15.51	15.57	1,445,345	+0.05(+0.31%)
Jun 03, 2004	15.78	15.79	15.50	15.52	1,703,306	-0.25(-1.56%)
Jun 02, 2004	15.84	15.85	15.74	15.77	2,325,758	+0.02(+0.11%)
Jun 01, 2004	15.79	15.90	15.67	15.75	2,147,034	-0.04(-0.24%)
May 28, 2004	15.77	15.81	15.60	15.79	2,119,448	+0.05(+0.30%)
May 27, 2004	15.79	15.90	15.72	15.74	2,552,025	-0.05(-0.30%)
May 26, 2004	15.80	15.82	15.76	15.79	1,992,669	-0.01(-0.06%)
May 25, 2004	15.58	15.85	15.45	15.80	2,022,603	+0.25(+1.62%)
May 24, 2004	15.47	15.67	15.43	15.55	1,455,616	+0.13(+0.82%)
May 21, 2004	15.33	15.54	15.30	15.42	2,022,016	+0.18(+1.16%)
May 20, 2004	15.34	15.40	15.17	15.25	2,656,794	-0.07(-0.49%)
May 19, 2004	15.21	15.63	15.21	15.32	3,253,127	+0.19(+1.28%)
May 18, 2004	14.99	15.16	14.96	15.13	1,552,168	+0.18(+1.18%)
May 17, 2004	15.20	15.20	14.87	14.95	1,887,606	-0.26(-1.70%)
May 14, 2004	15.23	15.32	15.11	15.21	1,681,589	-0.09(-0.60%)
May 13, 2004	15.02	15.34	15.02	15.30	2,124,144	+0.29(+1.91%)
May 12, 2004	14.96	15.02	14.81	15.01	3,619,672	+0.03(+0.20%)
May 11, 2004	14.64	15.01	14.64	14.98	2,355,692	+0.40(+2.71%)
May 10, 2004	14.74	14.84	14.49	14.59	2,178,436	-0.15(-1.04%)
May 07, 2004	14.96	15.01	14.73	14.74	2,888,929	-0.21(-1.44%)
May 06, 2004	15.07	15.12	14.84	14.96	1,551,875	-0.11(-0.75%)
May 05, 2004	15.12	15.37	15.00	15.07	3,050,045	+0.01(+0.05%)
May 04, 2004	14.74	15.19	14.72	15.06	4,035,228	+0.41(+2.79%)
May 03, 2004	14.57	14.69	14.40	14.65	1,894,649	+0.15(+1.01%)
Apr 30, 2004	14.75	14.84	14.45	14.51	3,114,902	+0.11(+0.73%)
Apr 29, 2004	14.55	14.62	14.30	14.40	2,076,895	-0.15(-1.05%)
Apr 28, 2004	14.72	14.72	14.38	14.55	1,712,991	-0.19(-1.32%)
Apr 27, 2004	14.74	14.81	14.45	14.75	2,659,141	-0.18(-1.19%)
Apr 26, 2004	14.97	15.01	14.88	14.92	873,076	-0.02(-0.11%)
Apr 23, 2004	14.92	15.03	14.80	14.94	1,785,478	-0.04(-0.27%)
Apr 22, 2004	14.41	14.99	14.38	14.98	1,575,353	+0.57(+3.95%)
Apr 21, 2004	14.43	14.47	14.28	14.41	1,047,105	-0.04(-0.28%)
Apr 20, 2004	14.71	14.85	14.45	14.45	949,672	-0.27(-1.85%)
Apr 19, 2004	14.64	14.75	14.58	14.73	1,082,028	+0.09(+0.61%)
Apr 16, 2004	14.64	14.67	14.50	14.64	1,166,841	+0.07(+0.49%)
Apr 15, 2004	14.60	14.69	14.50	14.57	1,057,669	-0.02(-0.12%)
Apr 14, 2004	14.59	14.70	14.52	14.58	1,546,005	-0.01(-0.07%)
Apr 13, 2004	14.91	14.94	14.53	14.59	1,121,353	-0.24(-1.61%)
Apr 12, 2004	14.72	14.96	14.72	14.83	1,006,605	+0.10(+0.69%)
Apr 08, 2004	14.88	14.94	14.64	14.73	1,047,398	-0.02(-0.14%)
Apr 07, 2004	14.80	14.89	14.68	14.75	1,376,673	-0.05(-0.32%)
Apr 06, 2004	14.70	14.85	14.63	14.80	2,018,494	+0.10(+0.67%)
Apr 05, 2004	14.48	14.72	14.48	14.70	2,488,635	-0.18(-1.19%)
Apr 02, 2004	14.79	14.96	14.73	14.88	2,314,313	+0.31(+2.13%)
Apr 01, 2004	14.65	14.70	14.55	14.57	2,147,915	+0.02(+0.16%)
Mar 31, 2004	14.60	14.60	14.42	14.54	2,426,125	-0.01(-0.05%)
Mar 30, 2004	14.55	14.58	14.48	14.55	2,082,177	+0.03(+0.23%)
Mar 29, 2004	14.43	14.65	14.38	14.52	2,093,036	+0.26(+1.82%)
Mar 26, 2004	14.34	14.34	14.18	14.26	1,768,163	-0.09(-0.59%)
Mar 25, 2004	13.91	14.43	13.89	14.34	2,749,531	+0.48(+3.44%)
Mar 24, 2004	13.95	14.05	13.78	13.87	1,951,583	-0.17(-1.21%)
Mar 23, 2004	13.68	14.66	13.68	14.04	5,372,869	+0.74(+5.59%)
Mar 22, 2004	13.47	13.47	13.16	13.29	1,532,212	-0.17(-1.29%)
Mar 19, 2004	13.37	13.63	13.33	13.47	1,725,903	+0.10(+0.71%)
Mar 18, 2004	13.56	13.56	13.23	13.37	1,803,086	-0.19(-1.41%)
Mar 17, 2004	13.44	13.62	13.41	13.56	1,525,169	+0.13(+0.94%)
Mar 16, 2004	13.52	13.58	13.22	13.44	1,765,815	+0.08(+0.61%)
Mar 15, 2004	13.65	13.68	13.33	13.35	2,371,246	-0.28(-2.02%)
Mar 12, 2004	13.52	13.73	13.49	13.63	1,603,232	+0.14(+1.06%)
Mar 11, 2004	13.42	13.64	13.32	13.49	2,197,511	-0.10(-0.70%)
Mar 10, 2004	14.01	14.02	13.54	13.58	1,618,786	-0.39(-2.80%)
Mar 09, 2004	14.11	14.20	13.83	13.97	3,541,022	-0.18(-1.30%)
Mar 08, 2004	14.11	14.35	14.11	14.16	1,798,978	-0.01(-0.05%)
Mar 05, 2004	14.23	14.31	14.08	14.16	1,439,475	-0.06(-0.46%)
Mar 04, 2004	14.34	14.35	13.97	14.23	4,848,143	-0.08(-0.55%)
Mar 03, 2004	14.37	14.39	14.22	14.31	1,225,242	-0.10(-0.66%)
Mar 02, 2004	14.53	14.62	14.34	14.40	1,965,376	-0.13(-0.89%)

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.