Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	22.91	23.41	22.91	23.10	1,676,452	+0.14(+0.60%)
Jan 28, 2005	23.31	23.46	22.62	22.96	2,430,482	-0.47(-2.03%)
Jan 27, 2005	22.76	23.60	22.76	23.43	3,797,246	+0.57(+2.49%)
Jan 26, 2005	22.44	23.07	22.39	22.86	2,919,753	+0.34(+1.49%)
Jan 25, 2005	22.30	22.75	22.25	22.53	2,103,937	+0.48(+2.19%)
Jan 24, 2005	22.90	23.08	22.02	22.04	2,921,369	-1.02(-4.42%)
Jan 21, 2005	22.44	23.12	22.32	23.06	8,659,034	+0.34(+1.48%)
Jan 20, 2005	22.47	23.34	22.24	22.72	5,739,292	+0.11(+0.50%)
Jan 19, 2005	23.43	23.50	22.60	22.61	2,358,839	-0.89(-3.78%)
Jan 18, 2005	23.14	23.55	23.11	23.50	1,729,872	+0.03(+0.11%)
Jan 14, 2005	22.80	23.52	22.79	23.47	3,176,602	+0.73(+3.23%)
Jan 13, 2005	22.78	23.16	22.66	22.74	2,102,098	-0.28(-1.20%)
Jan 12, 2005	22.49	23.14	22.43	23.02	3,492,649	+0.95(+4.30%)
Jan 11, 2005	21.88	22.55	21.88	22.07	2,317,085	-0.28(-1.27%)
Jan 10, 2005	22.13	22.73	21.90	22.35	2,029,259	+0.11(+0.50%)
Jan 07, 2005	22.44	22.50	21.91	22.24	3,104,484	+0.07(+0.31%)
Jan 06, 2005	22.34	22.59	22.06	22.17	2,293,376	-0.16(-0.73%)
Jan 05, 2005	22.59	23.22	22.28	22.34	3,966,030	-0.79(-3.40%)
Jan 04, 2005	23.71	24.13	22.59	23.12	3,107,859	-0.86(-3.60%)
Jan 03, 2005	24.77	25.08	23.92	23.98	2,324,474	-0.97(-3.87%)
Dec 31, 2004	24.81	25.17	24.77	24.95	973,877	+0.14(+0.56%)
Dec 30, 2004	24.60	24.92	24.60	24.81	1,323,569	+0.35(+1.41%)
Dec 29, 2004	24.17	24.55	23.97	24.47	1,417,191	+0.54(+2.24%)
Dec 28, 2004	23.97	24.08	23.69	23.93	2,079,845	+0.01(+0.04%)
Dec 27, 2004	24.57	24.59	23.87	23.92	1,470,491	-0.40(-1.63%)
Dec 23, 2004	24.15	24.44	24.06	24.32	975,036	-0.04(-0.18%)
Dec 22, 2004	24.65	24.80	24.26	24.36	1,364,818	-0.28(-1.12%)
Dec 21, 2004	24.17	24.77	24.13	24.64	1,683,457	+0.35(+1.46%)
Dec 20, 2004	24.68	24.87	23.95	24.29	2,406,015	-0.42(-1.71%)
Dec 17, 2004	24.96	25.03	24.27	24.71	2,680,740	+0.03(+0.10%)
Dec 16, 2004	24.99	25.30	24.37	24.68	2,185,981	-0.40(-1.58%)
Dec 15, 2004	24.98	25.11	24.76	25.08	1,497,256	+0.18(+0.73%)
Dec 14, 2004	24.48	25.03	24.46	24.90	2,405,552	+0.31(+1.26%)
Dec 13, 2004	24.38	24.63	24.26	24.59	1,296,224	+0.37(+1.53%)
Dec 10, 2004	23.52	24.52	23.48	24.22	2,155,507	+0.27(+1.12%)
Dec 09, 2004	23.66	24.32	23.13	23.95	3,325,203	-0.32(-1.32%)
Dec 08, 2004	24.60	24.73	24.14	24.27	2,162,575	-0.39(-1.58%)
Dec 07, 2004	25.37	25.62	24.60	24.66	2,012,873	-0.72(-2.82%)
Dec 06, 2004	24.99	25.54	24.71	25.37	2,954,075	+0.13(+0.51%)
Dec 03, 2004	25.04	25.63	24.99	25.24	3,702,587	+0.85(+3.47%)
Dec 02, 2004	24.24	24.99	24.05	24.40	3,091,032	+0.13(+0.53%)
Dec 01, 2004	22.74	24.27	22.65	24.27	5,634,236	+1.82(+8.11%)
Nov 30, 2004	22.75	22.79	22.40	22.45	2,680,625	-0.30(-1.33%)
Nov 29, 2004	22.95	23.24	22.63	22.75	2,314,711	-0.24(-1.05%)
Nov 26, 2004	22.70	23.23	22.61	22.99	404,961	-0.16(-0.67%)
Nov 24, 2004	22.78	23.18	22.78	23.15	1,278,033	+0.35(+1.51%)
Nov 23, 2004	23.20	23.52	22.78	22.80	2,227,346	-0.43(-1.86%)
Nov 22, 2004	22.90	23.29	22.65	23.23	1,915,890	-0.02(-0.07%)
Nov 19, 2004	23.91	23.99	23.12	23.25	2,233,603	-0.96(-3.96%)
Nov 18, 2004	23.34	24.25	22.99	24.21	3,090,337	+0.31(+1.30%)
Nov 17, 2004	23.33	24.20	23.33	23.90	3,489,968	+0.54(+2.33%)
Nov 16, 2004	23.07	23.47	23.06	23.35	1,994,913	-0.06(-0.26%)
Nov 15, 2004	22.58	23.47	22.53	23.41	2,983,621	+0.62(+2.73%)
Nov 12, 2004	22.31	22.79	22.04	22.79	1,666,541	+0.38(+1.69%)
Nov 11, 2004	21.91	22.53	21.82	22.41	1,197,156	+0.44(+2.00%)
Nov 10, 2004	22.18	22.31	21.74	21.97	2,743,773	-0.39(-1.74%)
Nov 09, 2004	22.05	22.56	22.04	22.36	2,206,721	-0.06(-0.27%)
Nov 08, 2004	22.10	22.76	22.10	22.42	1,441,755	-0.14(-0.61%)
Nov 05, 2004	22.36	22.78	22.18	22.56	3,295,888	+0.66(+2.99%)
Nov 04, 2004	21.58	22.14	21.50	21.90	4,762,903	-0.28(-1.25%)
Nov 03, 2004	23.30	23.30	22.02	22.18	6,122,971	-0.53(-2.32%)
Nov 02, 2004	22.31	23.08	22.15	22.71	3,780,683	+0.11(+0.50%)
Nov 01, 2004	22.46	22.76	22.30	22.59	3,366,336	+0.13(+0.58%)
Oct 29, 2004	22.19	22.53	21.79	22.47	4,626,178	+0.10(+0.46%)
Oct 28, 2004	21.93	22.43	21.81	22.36	4,265,362	+0.19(+0.86%)
Oct 27, 2004	21.44	22.25	21.19	22.17	2,852,921	+0.91(+4.30%)
Oct 26, 2004	21.26	21.58	20.97	21.26	4,016,708	-0.01(-0.04%)
Oct 25, 2004	20.50	21.62	20.40	21.27	6,426,316	+0.65(+3.14%)
Oct 22, 2004	20.98	21.17	20.29	20.62	3,758,900	-0.24(-1.16%)
Oct 21, 2004	20.20	20.96	20.06	20.86	2,809,934	+0.76(+3.76%)
Oct 20, 2004	19.36	20.28	19.04	20.10	2,985,939	+0.76(+3.95%)
Oct 19, 2004	19.47	19.85	19.25	19.34	2,388,867	+0.20(+1.04%)
Oct 18, 2004	18.65	19.30	18.50	19.14	2,212,978	+0.37(+1.98%)
Oct 15, 2004	18.64	19.09	18.41	18.77	1,709,991	+0.02(+0.09%)
Oct 14, 2004	19.14	19.71	18.70	18.75	3,864,688	-0.74(-3.81%)
Oct 13, 2004	19.34	19.61	19.07	19.50	5,148,399	+0.77(+4.10%)
Oct 12, 2004	18.57	18.88	18.34	18.73	2,626,050	-0.20(-1.05%)
Oct 11, 2004	18.72	19.36	18.43	18.93	1,603,856	+0.27(+1.43%)
Oct 08, 2004	19.19	19.31	18.56	18.66	2,771,234	-0.73(-3.78%)
Oct 07, 2004	19.63	19.84	19.36	19.39	2,121,094	-0.41(-2.09%)
Oct 06, 2004	19.91	19.94	19.30	19.81	2,507,285	-0.18(-0.91%)
Oct 05, 2004	20.07	20.23	19.76	19.99	3,653,343	-0.05(-0.26%)
Oct 04, 2004	19.87	20.61	19.82	20.04	4,097,468	+0.52(+2.65%)
Oct 01, 2004	19.25	19.72	19.16	19.52	2,948,861	+0.64(+3.38%)
Sep 30, 2004	18.61	19.22	18.51	18.88	2,665,330	+0.31(+1.67%)
Sep 29, 2004	18.43	18.99	18.35	18.57	3,266,225	+0.26(+1.41%)
Sep 28, 2004	18.40	18.44	18.02	18.31	2,370,096	-0.06(-0.33%)
Sep 27, 2004	18.64	18.80	18.24	18.37	2,282,499	-0.32(-1.71%)
Sep 24, 2004	19.26	19.51	18.68	18.69	1,845,906	-0.59(-3.04%)
Sep 23, 2004	19.14	19.65	18.95	19.28	1,633,866	+0.14(+0.72%)
Sep 22, 2004	19.66	19.69	19.12	19.14	1,537,231	-0.80(-4.02%)
Sep 21, 2004	19.94	20.08	19.67	19.95	2,663,476	+0.07(+0.35%)
Sep 20, 2004	19.41	20.29	19.28	19.88	2,949,324	+0.48(+2.49%)
Sep 17, 2004	19.17	19.46	18.81	19.39	2,660,927	+0.28(+1.44%)
Sep 16, 2004	19.26	19.57	19.00	19.12	1,175,373	-0.09(-0.45%)
Sep 15, 2004	19.61	19.78	19.10	19.20	1,940,802	-0.73(-3.68%)
Sep 14, 2004	19.65	20.17	19.55	19.94	2,950,599	+0.16(+0.83%)
Sep 13, 2004	19.19	19.94	19.13	19.77	4,282,511	+0.65(+3.38%)
Sep 10, 2004	18.36	19.27	18.09	19.13	4,272,430	+0.79(+4.33%)
Sep 09, 2004	17.45	18.57	17.36	18.33	5,850,795	+1.06(+6.15%)
Sep 08, 2004	17.40	17.77	17.13	17.27	2,757,909	-0.11(-0.65%)
Sep 07, 2004	17.50	17.63	17.13	17.38	3,180,946	+0.01(+0.05%)
Sep 03, 2004	18.12	18.31	17.23	17.37	4,222,954	-1.25(-6.72%)
Sep 02, 2004	18.70	18.87	18.28	18.62	3,972,909	-0.01(-0.05%)
Sep 01, 2004	18.52	19.15	18.40	18.63	3,426,356	+0.03(+0.19%)
Aug 31, 2004	18.79	18.80	18.18	18.60	2,399,295	-0.17(-0.92%)
Aug 30, 2004	19.22	19.31	18.71	18.77	1,265,635	-0.53(-2.73%)
Aug 27, 2004	19.03	19.47	18.99	19.30	1,482,077	+0.27(+1.41%)
Aug 26, 2004	18.87	19.05	18.61	19.03	2,609,365	+0.03(+0.18%)
Aug 25, 2004	18.53	19.27	18.37	19.00	2,471,713	+0.46(+2.47%)
Aug 24, 2004	19.42	19.51	18.35	18.54	2,299,416	-0.73(-3.76%)
Aug 23, 2004	19.19	19.61	19.02	19.26	2,261,295	+0.20(+1.04%)
Aug 20, 2004	18.69	19.19	18.60	19.06	1,889,588	+0.25(+1.33%)
Aug 19, 2004	19.10	19.22	18.65	18.81	2,529,300	-0.35(-1.80%)
Aug 18, 2004	17.99	19.25	17.92	19.16	5,788,690	+1.03(+5.66%)
Aug 17, 2004	17.85	18.41	17.75	18.13	3,554,855	+0.51(+2.89%)
Aug 16, 2004	17.48	17.86	17.31	17.62	2,974,120	+0.41(+2.36%)
Aug 13, 2004	17.43	17.48	17.15	17.22	3,390,669	-0.13(-0.75%)
Aug 12, 2004	17.69	17.80	17.01	17.35	6,436,628	-0.58(-3.23%)
Aug 11, 2004	18.51	18.51	17.49	17.93	5,499,597	-1.10(-5.81%)
Aug 10, 2004	18.64	19.05	18.49	19.03	1,886,112	+0.40(+2.13%)
Aug 09, 2004	18.56	18.74	18.26	18.63	3,024,755	+0.16(+0.89%)
Aug 06, 2004	18.69	18.92	18.25	18.47	4,248,909	-0.61(-3.21%)
Aug 05, 2004	19.87	19.89	19.03	19.08	2,595,229	-0.61(-3.11%)
Aug 04, 2004	19.63	19.92	19.24	19.69	2,534,398	+0.28(+1.47%)
Aug 03, 2004	20.57	20.58	19.39	19.41	3,082,458	-1.12(-5.46%)
Aug 02, 2004	20.57	20.57	20.07	20.53	1,954,011	-0.05(-0.25%)
Jul 30, 2004	20.28	20.87	20.13	20.58	2,755,592	+0.32(+1.58%)
Jul 29, 2004	20.01	20.31	19.86	20.26	3,308,518	+0.66(+3.34%)
Jul 28, 2004	19.71	19.82	19.23	19.61	3,727,152	-0.27(-1.35%)
Jul 27, 2004	19.31	20.04	19.22	19.88	5,069,144	+0.53(+2.72%)
Jul 26, 2004	19.60	19.86	19.01	19.35	4,994,293	-0.19(-0.97%)
Jul 23, 2004	20.00	20.80	19.53	19.54	8,763,042	-0.93(-4.55%)
Jul 22, 2004	18.37	21.16	18.33	20.47	20,816,294	+3.38(+19.80%)
Jul 21, 2004	18.47	18.81	17.09	17.09	3,627,736	-1.36(-7.35%)
Jul 20, 2004	17.86	18.44	17.75	18.44	2,840,523	+0.47(+2.59%)
Jul 19, 2004	17.91	18.28	17.62	17.98	2,478,318	+0.10(+0.58%)
Jul 16, 2004	18.77	18.86	17.76	17.87	3,953,327	-0.64(-3.45%)
Jul 15, 2004	18.52	18.84	18.08	18.51	4,362,460	+0.04(+0.23%)
Jul 14, 2004	19.35	19.42	18.12	18.47	9,880,944	-2.17(-10.53%)
Jul 13, 2004	20.89	21.20	20.48	20.64	3,116,407	-0.29(-1.40%)
Jul 12, 2004	21.08	21.09	20.02	20.94	4,322,138	-0.66(-3.04%)
Jul 09, 2004	21.27	21.65	21.22	21.59	2,664,171	+0.50(+2.37%)
Jul 08, 2004	20.59	21.55	20.49	21.09	3,627,620	+0.32(+1.54%)
Jul 07, 2004	20.48	21.06	20.39	20.77	1,657,271	+0.38(+1.86%)
Jul 06, 2004	21.14	21.14	20.17	20.39	2,558,731	-0.73(-3.47%)
Jul 02, 2004	21.66	21.79	20.97	21.13	3,726,920	-0.68(-3.13%)
Jul 01, 2004	23.06	23.06	21.74	21.81	3,748,124	-1.32(-5.71%)
Jun 30, 2004	22.58	23.16	22.38	23.13	2,844,695	+0.41(+1.78%)
Jun 29, 2004	21.89	22.77	21.73	22.72	2,510,181	+0.71(+3.21%)
Jun 28, 2004	22.53	22.62	21.74	22.02	2,016,001	-0.39(-1.73%)
Jun 25, 2004	21.57	22.76	21.52	22.40	3,852,290	+0.66(+3.02%)
Jun 24, 2004	21.68	22.09	21.51	21.75	2,331,164	+0.13(+0.60%)
Jun 23, 2004	21.26	21.79	21.07	21.62	2,856,861	+0.35(+1.66%)
Jun 22, 2004	20.22	21.27	20.10	21.27	2,392,691	+1.10(+5.48%)
Jun 21, 2004	20.20	20.67	20.00	20.16	1,495,750	-0.09(-0.43%)
Jun 18, 2004	20.20	20.58	20.05	20.25	2,375,310	+0.00(+0.00%)
Jun 17, 2004	20.88	20.92	20.07	20.25	2,701,017	-0.81(-3.85%)
Jun 16, 2004	21.43	21.46	20.90	21.06	1,326,813	-0.33(-1.53%)
Jun 15, 2004	20.98	21.50	20.94	21.39	1,818,908	+0.74(+3.60%)
Jun 14, 2004	20.85	20.88	20.52	20.64	1,754,717	-0.37(-1.77%)
Jun 10, 2004	21.06	21.14	20.81	21.02	1,471,533	+0.22(+1.04%)
Jun 09, 2004	21.29	21.41	20.62	20.80	2,337,769	-0.68(-3.17%)
Jun 08, 2004	21.39	21.57	21.21	21.48	1,329,247	-0.24(-1.11%)
Jun 07, 2004	21.08	21.72	21.08	21.72	1,492,274	+0.78(+3.71%)
Jun 04, 2004	20.75	21.30	20.66	20.95	2,318,998	+0.65(+3.19%)
Jun 03, 2004	20.84	20.89	20.28	20.30	2,614,348	-0.65(-3.09%)
Jun 02, 2004	21.56	21.56	20.64	20.95	2,681,088	-0.58(-2.69%)
Jun 01, 2004	21.42	21.84	21.14	21.52	2,724,191	-0.16(-0.76%)
May 28, 2004	21.44	21.84	21.14	21.69	3,156,034	+0.51(+2.40%)
May 27, 2004	20.76	21.33	20.76	21.18	3,160,090	+0.55(+2.68%)
May 26, 2004	20.20	20.71	20.16	20.63	1,781,251	+0.31(+1.53%)
May 25, 2004	19.71	20.44	19.33	20.32	1,698,984	+0.66(+3.38%)
May 24, 2004	19.72	19.87	19.50	19.65	1,083,489	+0.19(+0.98%)
May 21, 2004	19.43	19.50	19.20	19.46	1,149,071	+0.30(+1.58%)
May 20, 2004	19.41	19.64	19.10	19.16	1,608,027	-0.23(-1.20%)
May 19, 2004	19.42	20.12	19.39	19.39	3,120,115	+0.28(+1.44%)
May 18, 2004	18.76	19.39	18.70	19.12	2,323,401	+0.67(+3.65%)
May 17, 2004	18.46	18.89	18.05	18.44	3,524,497	-0.43(-2.29%)
May 14, 2004	19.38	19.50	18.80	18.87	2,248,434	-0.24(-1.26%)
May 13, 2004	19.40	19.44	18.95	19.12	1,600,611	-0.26(-1.34%)
May 12, 2004	19.56	19.74	18.77	19.38	2,587,698	-0.51(-2.56%)
May 11, 2004	19.44	19.92	19.38	19.88	3,569,454	+0.81(+4.25%)
May 10, 2004	19.00	19.39	18.72	19.07	4,036,058	+0.01(+0.05%)
May 07, 2004	19.00	19.56	18.92	19.06	3,850,088	-0.01(-0.05%)
May 06, 2004	19.04	19.31	18.81	19.07	2,308,106	-0.12(-0.63%)
May 05, 2004	19.17	19.59	19.12	19.19	4,780,979	+0.13(+0.68%)
May 04, 2004	18.90	19.42	18.88	19.06	5,196,600	+0.31(+1.66%)
May 03, 2004	19.09	19.42	18.34	18.75	5,482,564	-0.29(-1.54%)
Apr 30, 2004	19.14	19.28	18.82	19.05	5,236,575	-0.01(-0.05%)
Apr 29, 2004	20.28	20.30	18.72	19.06	6,054,724	-1.30(-6.40%)
Apr 28, 2004	20.65	20.92	20.22	20.36	1,927,709	-0.23(-1.13%)
Apr 27, 2004	21.33	21.36	20.44	20.59	2,780,040	-0.58(-2.73%)
Apr 26, 2004	21.67	21.69	20.95	21.17	2,315,174	-0.47(-2.15%)
Apr 23, 2004	21.15	21.67	21.15	21.64	2,114,490	+0.47(+2.24%)
Apr 22, 2004	20.83	21.25	20.25	21.16	5,207,955	-0.12(-0.57%)
Apr 21, 2004	21.33	21.41	20.57	21.28	4,291,317	+0.14(+0.65%)
Apr 20, 2004	21.96	22.30	21.06	21.14	2,545,058	-0.84(-3.81%)
Apr 19, 2004	21.40	22.06	21.27	21.98	2,414,590	+0.66(+3.08%)
Apr 16, 2004	21.64	21.71	21.00	21.33	4,039,070	-0.54(-2.45%)
Apr 15, 2004	23.12	23.29	21.33	21.86	5,369,592	-1.29(-5.56%)
Apr 14, 2004	22.65	23.54	22.63	23.15	3,236,679	-0.02(-0.07%)
Apr 13, 2004	23.52	23.73	23.04	23.16	3,370,392	-0.22(-0.96%)
Apr 12, 2004	23.02	23.53	22.87	23.39	1,868,616	+0.38(+1.65%)
Apr 08, 2004	23.12	23.24	22.83	23.01	1,690,525	+0.19(+0.83%)
Apr 07, 2004	22.66	23.08	22.25	22.82	1,783,336	+0.11(+0.50%)
Apr 06, 2004	23.21	23.21	22.46	22.70	1,622,279	-0.72(-3.07%)
Apr 05, 2004	23.17	23.46	22.83	23.42	1,702,576	+0.13(+0.56%)
Apr 02, 2004	22.97	23.35	22.72	23.29	2,378,670	+1.10(+4.94%)
Apr 01, 2004	21.69	22.76	21.66	22.20	2,939,707	+0.52(+2.39%)
Mar 31, 2004	21.59	22.01	21.58	21.68	1,698,868	-0.17(-0.79%)
Mar 30, 2004	21.75	21.93	21.45	21.85	1,577,206	+0.09(+0.44%)
Mar 29, 2004	21.71	22.22	21.55	21.76	1,946,248	+0.11(+0.52%)
Mar 26, 2004	21.33	22.06	21.26	21.65	2,412,968	+0.11(+0.52%)
Mar 25, 2004	21.13	21.73	21.08	21.53	5,061,033	+0.70(+3.36%)
Mar 24, 2004	20.01	20.96	19.95	20.83	4,110,677	+0.88(+4.41%)
Mar 23, 2004	20.20	20.45	19.52	19.95	3,245,717	+0.18(+0.92%)
Mar 22, 2004	19.97	20.12	19.44	19.77	2,791,395	-0.46(-2.26%)
Mar 19, 2004	20.68	21.20	20.09	20.23	3,360,079	-0.56(-2.70%)
Mar 18, 2004	21.03	21.50	20.55	20.79	2,257,587	-0.42(-1.99%)
Mar 17, 2004	20.95	21.28	20.90	21.21	1,608,838	+0.45(+2.16%)
Mar 16, 2004	20.83	21.14	20.37	20.76	2,894,634	+0.26(+1.26%)
Mar 15, 2004	21.27	21.36	20.48	20.51	2,047,749	-0.97(-4.50%)
Mar 12, 2004	21.11	21.47	20.89	21.47	3,111,193	+0.66(+3.19%)
Mar 11, 2004	20.51	21.35	20.39	20.81	5,084,091	+0.28(+1.39%)
Mar 10, 2004	20.34	21.19	20.32	20.52	7,224,883	+0.35(+1.71%)
Mar 09, 2004	20.54	20.61	19.74	20.18	5,716,272	-0.39(-1.89%)
Mar 08, 2004	21.73	22.11	20.47	20.57	3,684,280	-1.06(-4.91%)
Mar 05, 2004	22.42	22.74	21.55	21.63	5,811,863	-1.02(-4.50%)
Mar 04, 2004	22.02	22.70	21.98	22.65	1,875,684	+0.61(+2.78%)
Mar 03, 2004	22.59	22.71	21.91	22.03	2,568,348	-0.68(-3.00%)
Mar 02, 2004	22.84	23.36	22.54	22.72	2,949,208	-0.04(-0.19%)
Mar 01, 2004	22.07	22.91	21.84	22.76	3,900,839	+0.69(+3.13%)
Feb 27, 2004	22.02	22.27	21.61	22.07	3,740,940	+0.16(+0.75%)
Feb 26, 2004	21.52	22.31	21.08	21.90	2,408,796	+0.40(+1.85%)
Feb 25, 2004	21.49	21.88	21.16	21.51	2,870,070	+0.35(+1.63%)
Feb 24, 2004	21.36	21.57	20.76	21.16	6,076,971	-0.41(-1.88%)
Feb 23, 2004	22.65	22.77	21.30	21.57	5,008,197	-1.09(-4.80%)
Feb 20, 2004	23.31	23.35	22.28	22.65	4,206,037	-0.79(-3.35%)
Feb 19, 2004	25.33	25.46	23.41	23.44	5,863,657	-0.85(-3.48%)
Feb 18, 2004	24.13	24.40	23.91	24.29	2,554,907	+0.12(+0.50%)
Feb 17, 2004	23.82	24.21	23.65	24.17	3,388,351	+0.49(+2.08%)
Feb 13, 2004	24.07	24.32	23.47	23.67	4,328,743	-0.11(-0.47%)
Feb 12, 2004	24.06	24.52	23.73	23.79	3,586,603	-0.09(-0.36%)
Feb 11, 2004	23.54	24.17	23.45	23.87	3,471,893	+0.48(+2.07%)
Feb 10, 2004	23.45	23.67	23.10	23.39	3,024,871	-0.16(-0.66%)
Feb 09, 2004	23.77	24.08	23.53	23.54	2,906,800	-0.12(-0.51%)
Feb 06, 2004	22.55	23.78	22.55	23.66	3,001,813	+1.12(+4.98%)
Feb 05, 2004	22.45	22.98	22.37	22.54	2,247,275	+0.25(+1.12%)
Feb 04, 2004	22.54	22.74	22.08	22.29	4,008,829	-0.64(-2.78%)
Feb 03, 2004	22.62	23.19	22.56	22.93	5,104,368	+0.17(+0.76%)

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.