Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	20.14	20.31	20.06	20.10	2,259,011	-0.06(-0.29%)
Mar 30, 2005	19.94	20.16	19.85	20.16	2,465,069	+0.29(+1.47%)
Mar 29, 2005	20.23	20.38	19.81	19.87	1,946,401	-0.36(-1.80%)
Mar 28, 2005	20.38	20.47	20.20	20.23	1,332,922	-0.11(-0.55%)
Mar 24, 2005	20.38	20.50	20.29	20.34	932,546	+0.04(+0.22%)
Mar 23, 2005	20.41	20.46	20.26	20.30	2,169,190	-0.24(-1.18%)
Mar 22, 2005	20.56	20.84	20.48	20.54	1,426,852	-0.02(-0.12%)
Mar 21, 2005	20.80	20.80	20.46	20.56	1,522,836	-0.20(-0.98%)
Mar 18, 2005	20.42	20.77	20.41	20.77	2,290,712	+0.33(+1.60%)
Mar 17, 2005	20.18	20.46	20.13	20.44	2,143,066	+0.27(+1.32%)
Mar 16, 2005	20.64	20.68	20.11	20.18	2,515,850	-0.53(-2.58%)
Mar 15, 2005	20.78	20.87	20.68	20.71	1,341,728	-0.05(-0.25%)
Mar 14, 2005	20.82	20.98	20.61	20.76	1,829,576	-0.02(-0.11%)
Mar 11, 2005	20.65	20.96	20.64	20.78	1,467,652	+0.05(+0.23%)
Mar 10, 2005	20.88	20.98	20.43	20.74	2,937,360	-0.17(-0.80%)
Mar 09, 2005	20.44	21.05	20.44	20.90	4,251,203	+0.76(+3.79%)
Mar 08, 2005	20.03	20.20	20.03	20.14	1,700,716	-0.01(-0.05%)
Mar 07, 2005	20.07	20.18	19.98	20.15	1,579,487	+0.00(+0.02%)
Mar 04, 2005	19.93	20.19	19.93	20.15	1,959,903	+0.33(+1.65%)
Mar 03, 2005	19.82	19.91	19.73	19.82	1,639,955	+0.07(+0.36%)
Mar 02, 2005	19.66	19.85	19.57	19.75	1,353,175	-0.13(-0.65%)
Mar 01, 2005	19.72	20.06	19.72	19.88	1,840,730	+0.21(+1.06%)
Feb 28, 2005	19.76	19.90	19.55	19.67	1,613,537	-0.19(-0.98%)
Feb 25, 2005	19.58	19.87	19.42	19.87	1,821,063	+0.16(+0.83%)
Feb 24, 2005	19.42	19.70	19.22	19.70	1,918,515	+0.30(+1.56%)
Feb 23, 2005	19.21	19.42	19.20	19.40	2,419,278	+0.13(+0.69%)
Feb 22, 2005	19.28	19.40	19.12	19.27	1,946,401	-0.03(-0.14%)
Feb 18, 2005	19.22	19.41	19.21	19.29	1,411,588	+0.09(+0.44%)
Feb 17, 2005	19.16	19.32	19.14	19.21	1,177,938	-0.00(-0.02%)
Feb 16, 2005	19.07	19.28	19.02	19.21	1,065,222	+0.03(+0.14%)
Feb 15, 2005	18.89	19.18	18.87	19.18	1,558,060	+0.31(+1.66%)
Feb 14, 2005	18.91	18.95	18.83	18.87	1,395,150	-0.04(-0.23%)
Feb 11, 2005	18.57	18.99	18.49	18.91	1,814,605	+0.39(+2.10%)
Feb 10, 2005	18.41	18.58	18.32	18.53	1,919,396	+0.14(+0.74%)
Feb 09, 2005	18.46	18.46	18.32	18.39	1,207,878	-0.07(-0.41%)
Feb 08, 2005	18.56	18.56	18.38	18.46	1,552,189	-0.05(-0.28%)
Feb 07, 2005	18.51	18.57	18.43	18.52	2,134,260	+0.05(+0.26%)
Feb 04, 2005	18.39	18.47	18.33	18.47	2,967,594	+0.11(+0.58%)
Feb 03, 2005	18.35	18.44	18.28	18.36	2,834,624	-0.00(-0.02%)
Feb 02, 2005	18.34	18.41	18.33	18.37	3,099,095	+0.16(+0.90%)
Feb 01, 2005	18.48	18.51	18.19	18.20	3,729,305	-0.25(-1.33%)
Jan 31, 2005	18.29	18.53	18.26	18.45	3,260,244	+0.39(+2.17%)
Jan 28, 2005	18.25	18.25	17.96	18.06	2,576,024	-0.19(-1.06%)
Jan 27, 2005	18.50	18.52	18.17	18.25	3,326,288	+0.11(+0.60%)
Jan 26, 2005	18.11	18.21	18.04	18.14	1,177,057	+0.08(+0.45%)
Jan 25, 2005	18.11	18.30	18.02	18.06	3,196,547	+0.01(+0.06%)
Jan 24, 2005	18.14	18.26	17.99	18.05	2,807,326	-0.09(-0.47%)
Jan 21, 2005	18.08	18.20	18.05	18.13	3,345,367	+0.15(+0.85%)
Jan 20, 2005	17.65	17.99	17.63	17.98	3,307,208	+0.33(+1.87%)
Jan 19, 2005	17.51	17.79	17.44	17.65	2,192,673	+0.19(+1.07%)
Jan 18, 2005	17.37	17.61	17.20	17.46	4,052,483	-0.05(-0.27%)
Jan 14, 2005	17.56	17.61	17.43	17.51	2,707,525	-0.04(-0.25%)
Jan 13, 2005	17.69	17.79	17.52	17.56	1,698,367	-0.13(-0.73%)
Jan 12, 2005	17.68	17.74	17.45	17.68	2,052,365	+0.00(+0.00%)
Jan 11, 2005	17.84	17.88	17.55	17.68	1,589,468	-0.16(-0.88%)
Jan 10, 2005	17.82	17.92	17.77	17.84	2,144,534	+0.04(+0.21%)
Jan 07, 2005	17.97	18.02	17.77	17.80	2,527,591	-0.15(-0.82%)
Jan 06, 2005	17.58	18.11	17.58	17.95	4,916,930	+0.37(+2.09%)
Jan 05, 2005	17.80	17.89	17.26	17.58	7,230,244	-0.20(-1.11%)
Jan 04, 2005	18.31	18.83	17.76	17.78	14,553,832	-1.74(-8.92%)
Jan 03, 2005	19.57	19.67	19.38	19.52	2,811,142	-0.15(-0.74%)
Dec 31, 2004	19.64	19.82	19.54	19.67	861,512	+0.05(+0.26%)
Dec 30, 2004	19.66	19.76	19.49	19.62	1,071,386	-0.08(-0.41%)
Dec 29, 2004	19.71	19.74	19.59	19.70	772,572	-0.05(-0.26%)
Dec 28, 2004	19.55	19.78	19.54	19.75	1,144,182	+0.29(+1.47%)
Dec 27, 2004	19.57	19.66	19.43	19.46	1,020,018	-0.11(-0.57%)
Dec 23, 2004	19.50	19.61	19.45	19.58	1,099,859	+0.04(+0.19%)
Dec 22, 2004	19.42	19.55	19.28	19.54	1,755,019	+0.14(+0.70%)
Dec 21, 2004	19.20	19.41	19.16	19.40	1,346,718	+0.20(+1.03%)
Dec 20, 2004	19.17	19.21	19.06	19.20	1,451,215	+0.03(+0.18%)
Dec 17, 2004	19.32	19.43	18.95	19.17	3,699,952	-0.34(-1.76%)
Dec 16, 2004	19.28	19.52	19.16	19.51	3,957,966	+0.16(+0.85%)
Dec 15, 2004	18.98	19.37	18.94	19.35	2,945,285	+0.41(+2.16%)
Dec 14, 2004	18.38	18.97	18.38	18.94	4,283,198	+0.56(+3.06%)
Dec 13, 2004	18.36	18.46	18.30	18.38	2,900,962	-0.09(-0.48%)
Dec 10, 2004	18.26	18.53	18.19	18.47	2,028,296	+0.19(+1.03%)
Dec 09, 2004	18.19	18.33	18.02	18.28	2,002,465	+0.09(+0.51%)
Dec 08, 2004	18.08	18.24	17.90	18.19	1,602,970	+0.11(+0.60%)
Dec 07, 2004	18.45	18.50	18.00	18.08	2,076,141	-0.40(-2.14%)
Dec 06, 2004	18.28	18.50	18.21	18.48	1,483,503	+0.07(+0.39%)
Dec 03, 2004	18.23	18.46	18.20	18.40	1,674,885	+0.04(+0.22%)
Dec 02, 2004	18.48	18.60	18.36	18.36	1,826,053	-0.15(-0.79%)
Dec 01, 2004	18.58	18.65	18.42	18.51	1,649,641	-0.02(-0.09%)
Nov 30, 2004	18.36	18.62	18.33	18.53	2,389,632	+0.19(+1.02%)
Nov 29, 2004	18.30	18.39	18.07	18.34	1,505,518	-0.02(-0.09%)
Nov 26, 2004	18.15	18.42	18.15	18.36	855,935	+0.13(+0.71%)
Nov 24, 2004	18.23	18.36	18.12	18.23	2,101,678	+0.05(+0.30%)
Nov 23, 2004	17.87	18.17	17.83	18.17	2,972,877	+0.34(+1.91%)
Nov 22, 2004	17.41	17.83	17.39	17.83	1,881,530	+0.32(+1.83%)
Nov 19, 2004	17.56	17.60	17.37	17.51	1,372,548	-0.20(-1.15%)
Nov 18, 2004	17.44	17.77	17.43	17.72	1,744,745	+0.33(+1.90%)
Nov 17, 2004	17.16	17.51	17.16	17.38	2,004,813	+0.31(+1.84%)
Nov 16, 2004	17.28	17.32	17.05	17.07	2,012,739	-0.15(-0.85%)
Nov 15, 2004	17.37	17.43	17.16	17.22	1,084,301	-0.17(-0.98%)
Nov 12, 2004	17.03	17.40	17.03	17.39	1,847,774	+0.09(+0.51%)
Nov 11, 2004	17.04	17.34	16.98	17.30	1,472,349	+0.26(+1.52%)
Nov 10, 2004	17.00	17.17	16.95	17.04	1,155,336	-0.01(-0.06%)
Nov 09, 2004	16.91	17.12	16.87	17.05	1,358,165	+0.14(+0.81%)
Nov 08, 2004	16.82	17.00	16.78	16.91	1,465,304	+0.10(+0.57%)
Nov 05, 2004	16.69	16.83	16.63	16.82	1,504,637	+0.16(+0.94%)
Nov 04, 2004	16.33	16.67	16.30	16.66	2,304,215	+0.34(+2.09%)
Nov 03, 2004	16.17	16.54	16.17	16.32	2,567,218	+0.32(+1.98%)
Nov 02, 2004	16.17	16.32	15.99	16.01	1,398,966	-0.08(-0.47%)
Nov 01, 2004	16.26	16.27	16.01	16.08	1,581,836	-0.09(-0.57%)
Oct 29, 2004	15.66	16.33	15.63	16.17	4,252,083	+0.80(+5.19%)
Oct 28, 2004	15.49	15.54	15.36	15.37	2,084,067	-0.11(-0.70%)
Oct 27, 2004	15.47	15.58	15.28	15.48	1,670,482	+0.04(+0.26%)
Oct 26, 2004	15.48	15.50	15.30	15.44	1,660,502	+0.03(+0.22%)
Oct 25, 2004	15.46	15.52	15.33	15.41	1,186,744	-0.05(-0.31%)
Oct 22, 2004	15.60	15.72	15.45	15.46	1,512,856	-0.14(-0.87%)
Oct 21, 2004	15.60	15.67	15.42	15.59	1,379,006	-0.01(-0.04%)
Oct 20, 2004	15.34	15.67	15.33	15.60	1,196,137	+0.18(+1.15%)
Oct 19, 2004	15.66	15.78	15.36	15.42	1,291,534	-0.18(-1.18%)
Oct 18, 2004	15.54	15.70	15.44	15.61	1,270,400	+0.03(+0.22%)
Oct 15, 2004	15.59	15.65	15.52	15.57	1,520,781	+0.03(+0.22%)
Oct 14, 2004	15.56	15.63	15.51	15.54	1,117,177	+0.01(+0.07%)
Oct 13, 2004	16.06	16.06	15.43	15.53	3,162,498	-0.42(-2.61%)
Oct 12, 2004	16.23	16.24	15.90	15.94	1,703,651	-0.30(-1.87%)
Oct 11, 2004	16.28	16.40	16.21	16.25	703,299	-0.02(-0.11%)
Oct 08, 2004	16.34	16.36	16.13	16.26	1,196,724	-0.07(-0.44%)
Oct 07, 2004	16.51	16.51	16.29	16.34	938,417	-0.18(-1.07%)
Oct 06, 2004	16.27	16.53	16.27	16.51	1,160,913	+0.22(+1.36%)
Oct 05, 2004	16.33	16.35	16.18	16.29	605,553	-0.06(-0.35%)
Oct 04, 2004	16.33	16.35	16.22	16.35	1,194,669	+0.11(+0.65%)
Oct 01, 2004	16.20	16.30	16.13	16.24	1,247,798	+0.04(+0.27%)
Sep 30, 2004	16.05	16.20	16.01	16.20	1,845,133	+0.14(+0.85%)
Sep 29, 2004	15.98	16.11	15.92	16.06	1,811,377	+0.10(+0.64%)
Sep 28, 2004	15.84	15.99	15.84	15.96	2,390,219	+0.12(+0.77%)
Sep 27, 2004	15.80	15.91	15.65	15.84	1,076,083	+0.04(+0.24%)
Sep 24, 2004	15.65	15.82	15.64	15.80	1,198,778	+0.18(+1.16%)
Sep 23, 2004	15.83	15.83	15.58	15.62	2,173,593	-0.23(-1.48%)
Sep 22, 2004	15.94	15.95	15.83	15.86	1,392,509	-0.13(-0.83%)
Sep 21, 2004	16.02	16.04	15.84	15.99	1,578,313	-0.04(-0.28%)
Sep 20, 2004	15.96	16.15	15.93	16.03	1,613,831	+0.08(+0.49%)
Sep 17, 2004	15.98	16.01	15.94	15.95	1,442,702	-0.02(-0.11%)
Sep 16, 2004	15.78	16.03	15.76	15.97	1,934,366	+0.19(+1.19%)
Sep 15, 2004	15.78	15.86	15.71	15.78	1,048,197	+0.03(+0.19%)
Sep 14, 2004	15.87	15.87	15.69	15.75	1,575,965	-0.12(-0.75%)
Sep 13, 2004	15.72	15.87	15.69	15.87	1,296,818	+0.06(+0.41%)
Sep 10, 2004	15.81	15.94	15.67	15.81	2,394,915	-0.13(-0.81%)
Sep 09, 2004	15.81	15.96	15.81	15.94	978,924	+0.09(+0.54%)
Sep 08, 2004	16.03	16.03	15.81	15.85	1,444,463	-0.17(-1.04%)
Sep 07, 2004	15.99	16.08	15.94	16.02	1,173,241	+0.15(+0.97%)
Sep 03, 2004	15.93	15.98	15.87	15.87	1,184,982	-0.06(-0.41%)
Sep 02, 2004	15.89	16.05	15.88	15.93	2,169,778	+0.09(+0.56%)
Sep 01, 2004	15.89	15.93	15.80	15.84	1,583,303	-0.01(-0.06%)
Aug 31, 2004	15.81	15.85	15.67	15.85	1,959,023	+0.12(+0.76%)
Aug 30, 2004	15.77	15.93	15.73	15.73	1,264,823	-0.03(-0.22%)
Aug 27, 2004	15.81	15.88	15.70	15.77	1,191,440	-0.19(-1.17%)
Aug 26, 2004	15.81	15.99	15.77	15.95	1,336,444	+0.15(+0.95%)
Aug 25, 2004	15.71	15.81	15.57	15.80	1,494,364	+0.10(+0.63%)
Aug 24, 2004	15.46	15.74	15.45	15.71	1,966,361	+0.28(+1.83%)
Aug 23, 2004	15.33	15.43	15.28	15.42	1,306,211	+0.09(+0.60%)
Aug 20, 2004	15.19	15.35	15.16	15.33	800,751	+0.14(+0.94%)
Aug 19, 2004	15.24	15.26	15.07	15.19	690,090	-0.12(-0.76%)
Aug 18, 2004	15.04	15.33	14.98	15.30	913,760	+0.19(+1.24%)
Aug 17, 2004	15.07	15.22	15.06	15.12	913,467	+0.09(+0.57%)
Aug 16, 2004	14.65	15.10	14.65	15.03	852,412	+0.41(+2.80%)
Aug 13, 2004	14.77	14.82	14.53	14.62	627,861	-0.13(-0.88%)
Aug 12, 2004	14.94	14.94	14.67	14.75	779,617	-0.17(-1.14%)
Aug 11, 2004	14.93	14.99	14.77	14.92	1,071,973	-0.01(-0.05%)
Aug 10, 2004	14.69	14.97	14.69	14.93	997,710	+0.27(+1.86%)
Aug 09, 2004	14.49	14.69	14.49	14.66	911,999	+0.17(+1.18%)
Aug 06, 2004	14.79	14.82	14.37	14.49	1,318,245	-0.36(-2.45%)
Aug 05, 2004	15.34	15.34	14.79	14.85	1,959,023	-0.45(-2.96%)
Aug 04, 2004	15.24	15.35	15.11	15.30	1,509,627	+0.02(+0.13%)
Aug 03, 2004	15.39	15.39	15.21	15.28	1,239,873	-0.10(-0.64%)
Aug 02, 2004	15.25	15.43	15.11	15.38	1,335,857	+0.16(+1.05%)
Jul 30, 2004	15.38	15.43	15.12	15.22	1,622,636	+0.01(+0.04%)
Jul 29, 2004	15.03	15.25	15.01	15.21	985,382	+0.18(+1.22%)
Jul 28, 2004	14.75	15.06	14.62	15.03	1,596,806	+0.28(+1.87%)
Jul 27, 2004	14.62	14.82	14.49	14.75	1,112,480	+0.18(+1.22%)
Jul 26, 2004	14.81	14.85	14.44	14.58	1,334,683	-0.27(-1.83%)
Jul 23, 2004	14.85	14.92	14.69	14.85	878,243	-0.03(-0.21%)
Jul 22, 2004	15.01	15.04	14.67	14.88	1,371,668	-0.15(-1.00%)
Jul 21, 2004	15.28	15.32	14.98	15.03	1,061,700	-0.23(-1.52%)
Jul 20, 2004	15.19	15.28	15.12	15.26	1,054,655	+0.03(+0.22%)
Jul 19, 2004	15.35	15.35	15.16	15.23	1,032,640	-0.11(-0.69%)
Jul 16, 2004	15.42	15.48	15.33	15.33	996,829	-0.00(-0.02%)
Jul 15, 2004	15.31	15.45	15.31	15.34	897,322	+0.01(+0.09%)
Jul 14, 2004	15.33	15.38	15.16	15.32	1,015,322	-0.00(-0.02%)
Jul 13, 2004	15.39	15.40	15.29	15.33	983,914	-0.02(-0.16%)
Jul 12, 2004	15.26	15.40	15.18	15.35	1,625,865	+0.10(+0.62%)
Jul 09, 2004	15.20	15.30	15.12	15.26	1,969,883	+0.13(+0.86%)
Jul 08, 2004	15.31	15.34	15.12	15.13	1,317,365	-0.18(-1.20%)
Jul 07, 2004	15.33	15.41	15.24	15.31	1,693,377	-0.02(-0.16%)
Jul 06, 2004	15.31	15.43	15.28	15.33	2,212,046	+0.02(+0.16%)
Jul 02, 2004	15.48	15.50	15.30	15.31	1,775,272	-0.21(-1.36%)
Jul 01, 2004	15.78	15.78	15.46	15.52	2,013,032	-0.23(-1.45%)
Jun 30, 2004	15.71	15.85	15.67	15.75	2,139,837	+0.01(+0.04%)
Jun 29, 2004	15.49	15.79	15.48	15.74	1,245,743	+0.23(+1.47%)
Jun 28, 2004	15.56	15.71	15.45	15.51	2,868,380	+0.06(+0.40%)
Jun 25, 2004	15.27	15.45	15.26	15.45	1,960,490	+0.26(+1.70%)
Jun 24, 2004	15.14	15.28	15.06	15.19	1,490,548	+0.08(+0.54%)
Jun 23, 2004	14.85	15.15	14.79	15.11	1,604,144	+0.29(+1.98%)
Jun 22, 2004	14.84	14.95	14.68	14.82	3,150,170	+0.02(+0.12%)
Jun 21, 2004	14.94	14.94	14.72	14.80	2,789,421	-0.13(-0.84%)
Jun 18, 2004	14.89	15.01	14.79	14.93	2,173,300	+0.05(+0.32%)
Jun 17, 2004	15.01	15.01	14.84	14.88	1,935,247	-0.10(-0.68%)
Jun 16, 2004	15.18	15.18	14.75	14.98	3,348,303	-0.16(-1.04%)
Jun 15, 2004	15.23	15.26	15.03	15.14	3,168,075	-0.04(-0.25%)
Jun 14, 2004	15.61	15.61	15.17	15.18	2,714,277	-0.60(-3.82%)
Jun 10, 2004	15.94	15.94	15.65	15.78	1,504,344	-0.09(-0.56%)
Jun 09, 2004	15.87	16.00	15.78	15.87	2,205,001	-0.00(-0.02%)
Jun 08, 2004	15.68	15.88	15.59	15.87	1,474,697	+0.11(+0.69%)
Jun 07, 2004	15.65	15.80	15.60	15.76	1,415,404	+0.19(+1.25%)
Jun 04, 2004	15.63	15.76	15.51	15.57	1,445,638	+0.05(+0.31%)
Jun 03, 2004	15.77	15.79	15.50	15.52	1,703,651	-0.25(-1.56%)
Jun 02, 2004	15.84	15.85	15.74	15.77	2,326,229	+0.02(+0.11%)
Jun 01, 2004	15.79	15.89	15.66	15.75	2,147,469	-0.04(-0.24%)
May 28, 2004	15.77	15.81	15.60	15.79	2,119,877	+0.05(+0.30%)
May 27, 2004	15.79	15.90	15.72	15.74	2,552,541	-0.05(-0.30%)
May 26, 2004	15.79	15.82	15.76	15.79	1,993,072	-0.01(-0.06%)
May 25, 2004	15.57	15.85	15.45	15.80	2,023,012	+0.25(+1.62%)
May 24, 2004	15.47	15.66	15.42	15.55	1,455,911	+0.13(+0.82%)
May 21, 2004	15.33	15.54	15.29	15.42	2,022,425	+0.18(+1.16%)
May 20, 2004	15.33	15.40	15.17	15.24	2,657,332	-0.07(-0.49%)
May 19, 2004	15.21	15.63	15.21	15.32	3,253,786	+0.19(+1.28%)
May 18, 2004	14.99	15.15	14.96	15.12	1,552,483	+0.18(+1.19%)
May 17, 2004	15.19	15.19	14.87	14.95	1,887,988	-0.26(-1.70%)
May 14, 2004	15.23	15.32	15.11	15.20	1,681,930	-0.09(-0.60%)
May 13, 2004	15.01	15.33	15.01	15.30	2,124,574	+0.29(+1.91%)
May 12, 2004	14.96	15.02	14.80	15.01	3,620,406	+0.03(+0.20%)
May 11, 2004	14.63	15.01	14.63	14.98	2,356,169	+0.40(+2.71%)
May 10, 2004	14.74	14.84	14.49	14.58	2,178,877	-0.15(-1.04%)
May 07, 2004	14.95	15.01	14.72	14.74	2,889,514	-0.21(-1.44%)
May 06, 2004	15.07	15.12	14.83	14.95	1,552,189	-0.11(-0.75%)
May 05, 2004	15.12	15.37	15.00	15.06	3,050,663	+0.01(+0.05%)
May 04, 2004	14.73	15.19	14.72	15.06	4,036,045	+0.41(+2.79%)
May 03, 2004	14.56	14.68	14.39	14.65	1,895,033	+0.15(+1.01%)
Apr 30, 2004	14.75	14.84	14.45	14.50	3,115,533	+0.11(+0.73%)
Apr 29, 2004	14.55	14.62	14.30	14.40	2,077,315	-0.15(-1.05%)
Apr 28, 2004	14.72	14.72	14.38	14.55	1,713,337	-0.19(-1.32%)
Apr 27, 2004	14.74	14.80	14.44	14.74	2,659,680	-0.18(-1.19%)
Apr 26, 2004	14.97	15.00	14.88	14.92	873,253	-0.02(-0.11%)
Apr 23, 2004	14.92	15.02	14.79	14.94	1,785,839	-0.04(-0.27%)
Apr 22, 2004	14.41	14.99	14.37	14.98	1,575,672	+0.57(+3.95%)
Apr 21, 2004	14.43	14.47	14.27	14.41	1,047,317	-0.04(-0.28%)
Apr 20, 2004	14.71	14.85	14.44	14.45	949,864	-0.27(-1.85%)
Apr 19, 2004	14.64	14.75	14.58	14.72	1,082,247	+0.09(+0.61%)
Apr 16, 2004	14.63	14.66	14.50	14.64	1,167,077	+0.07(+0.49%)
Apr 15, 2004	14.60	14.69	14.50	14.56	1,057,884	-0.02(-0.12%)
Apr 14, 2004	14.59	14.69	14.51	14.58	1,546,319	-0.01(-0.07%)
Apr 13, 2004	14.90	14.94	14.53	14.59	1,121,580	-0.24(-1.61%)
Apr 12, 2004	14.71	14.96	14.71	14.83	1,006,809	+0.10(+0.69%)
Apr 08, 2004	14.88	14.94	14.63	14.73	1,047,610	-0.02(-0.14%)
Apr 07, 2004	14.80	14.89	14.68	14.75	1,376,951	-0.05(-0.32%)
Apr 06, 2004	14.70	14.85	14.63	14.80	2,018,903	+0.10(+0.67%)
Apr 05, 2004	14.48	14.71	14.48	14.70	2,489,139	-0.18(-1.19%)
Apr 02, 2004	14.79	14.96	14.72	14.87	2,314,782	+0.31(+2.13%)

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.