Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.67	12.70	12.34	12.43	84,285,440	-0.10(-0.78%)
Jan 28, 2005	12.68	12.71	12.44	12.53	55,715,536	-0.17(-1.34%)
Jan 27, 2005	12.68	12.72	12.63	12.70	51,127,872	+0.05(+0.37%)
Jan 26, 2005	12.72	12.78	12.65	12.65	53,936,368	+0.00(+0.00%)
Jan 25, 2005	12.56	12.72	12.50	12.65	62,603,840	+0.17(+1.36%)
Jan 24, 2005	12.73	12.73	12.48	12.48	57,672,156	-0.11(-0.90%)
Jan 21, 2005	12.86	12.89	12.60	12.60	89,950,832	-0.26(-2.00%)
Jan 20, 2005	12.80	12.86	12.74	12.85	65,543,140	+0.05(+0.40%)
Jan 19, 2005	13.12	13.23	12.77	12.80	85,117,104	-0.22(-1.66%)
Jan 18, 2005	13.00	13.04	12.92	13.02	66,070,440	+0.03(+0.20%)
Jan 14, 2005	13.04	13.13	12.99	12.99	50,326,136	-0.04(-0.32%)
Jan 13, 2005	13.30	13.32	13.00	13.03	63,626,560	-0.36(-2.69%)
Jan 12, 2005	13.47	13.51	13.34	13.39	52,088,592	-0.06(-0.46%)
Jan 11, 2005	13.51	13.60	13.38	13.45	41,522,420	-0.15(-1.10%)
Jan 10, 2005	13.55	13.64	13.51	13.60	38,668,056	+0.07(+0.53%)
Jan 07, 2005	13.66	13.69	13.52	13.53	43,386,136	+0.01(+0.04%)
Jan 06, 2005	13.58	13.64	13.52	13.53	40,754,700	+0.01(+0.08%)
Jan 05, 2005	13.62	13.64	13.45	13.52	53,396,048	-0.09(-0.68%)
Jan 04, 2005	13.59	13.69	13.39	13.61	80,510,392	+0.00(+0.00%)
Jan 03, 2005	14.05	14.07	13.61	13.61	89,709,824	-0.23(-1.64%)
Dec 31, 2004	14.02	14.02	13.80	13.84	46,204,548	-0.06(-0.44%)
Dec 30, 2004	13.89	13.99	13.76	13.90	65,422,248	-0.13(-0.92%)
Dec 29, 2004	13.87	14.05	13.84	14.03	59,604,092	+0.16(+1.19%)
Dec 28, 2004	13.72	13.94	13.70	13.86	83,299,840	+0.23(+1.66%)
Dec 27, 2004	13.53	13.71	13.53	13.63	68,360,384	+0.22(+1.65%)
Dec 23, 2004	13.54	13.68	13.37	13.41	100,945,568	+0.06(+0.46%)
Dec 22, 2004	13.04	13.37	13.04	13.35	136,350,320	+0.50(+3.92%)
Dec 21, 2004	12.76	12.96	12.71	12.85	183,715,184	+0.35(+2.80%)
Dec 20, 2004	13.09	13.17	12.45	12.50	257,677,408	-0.75(-5.67%)
Dec 17, 2004	12.91	13.35	11.31	13.25	563,129,792	-1.66(-11.15%)
Dec 16, 2004	14.53	14.97	14.53	14.91	104,328,784	+0.34(+2.33%)
Dec 15, 2004	14.12	14.60	14.10	14.57	80,960,528	+0.51(+3.62%)
Dec 14, 2004	14.01	14.11	13.98	14.06	64,470,472	+0.09(+0.63%)
Dec 13, 2004	13.93	14.06	13.91	13.97	71,386,760	+0.04(+0.26%)
Dec 10, 2004	14.00	14.07	13.92	13.94	55,402,036	-0.14(-1.02%)
Dec 09, 2004	14.16	14.19	13.97	14.08	56,906,380	-0.07(-0.47%)
Dec 08, 2004	13.99	14.17	13.92	14.15	52,950,188	+0.15(+1.10%)
Dec 07, 2004	14.08	14.25	13.99	13.99	68,762,712	-0.01(-0.04%)
Dec 06, 2004	14.09	14.09	13.92	14.00	93,998,760	-0.35(-2.44%)
Dec 03, 2004	14.71	14.71	14.30	14.35	74,403,808	-0.29(-2.00%)
Dec 02, 2004	14.63	14.67	14.52	14.64	60,214,188	+0.12(+0.82%)
Dec 01, 2004	14.41	14.65	14.37	14.52	63,180,892	+0.24(+1.66%)
Nov 30, 2004	14.23	14.45	14.12	14.29	94,581,064	+0.23(+1.61%)
Nov 29, 2004	14.06	14.23	14.03	14.06	59,738,784	+0.09(+0.63%)
Nov 26, 2004	13.77	14.05	13.77	13.97	25,575,598	+0.19(+1.38%)
Nov 24, 2004	13.92	13.98	13.66	13.78	67,310,256	-0.06(-0.41%)
Nov 23, 2004	13.95	13.99	13.71	13.84	62,113,080	-0.09(-0.63%)
Nov 22, 2004	14.07	14.12	13.92	13.93	45,723,700	-0.08(-0.59%)
Nov 19, 2004	14.29	14.33	13.97	14.01	58,028,028	-0.28(-1.94%)
Nov 18, 2004	14.47	14.62	14.29	14.29	59,485,340	-0.11(-0.79%)
Nov 17, 2004	14.06	14.43	14.05	14.40	75,284,840	+0.34(+2.45%)
Nov 16, 2004	14.23	14.28	14.05	14.06	43,698,280	-0.15(-1.09%)
Nov 15, 2004	14.14	14.34	14.03	14.21	58,134,344	+0.09(+0.62%)
Nov 12, 2004	13.99	14.15	13.90	14.12	62,787,316	+0.15(+1.11%)
Nov 11, 2004	14.02	14.17	13.96	13.97	66,436,224	-0.16(-1.17%)
Nov 10, 2004	14.07	14.25	13.96	14.13	91,943,408	-0.27(-1.86%)
Nov 09, 2004	14.44	14.62	14.40	14.40	50,439,644	-0.22(-1.48%)
Nov 08, 2004	14.46	14.65	14.33	14.62	77,384,312	-0.20(-1.32%)
Nov 05, 2004	15.00	15.06	14.72	14.81	75,164,720	-0.14(-0.93%)
Nov 04, 2004	15.44	15.44	13.99	14.95	156,552,256	-0.20(-1.32%)
Nov 03, 2004	15.64	15.69	15.08	15.15	94,247,344	+0.39(+2.61%)
Nov 02, 2004	14.87	15.09	14.57	14.77	55,645,568	-0.05(-0.35%)
Nov 01, 2004	14.90	14.90	14.65	14.82	53,651,048	-0.08(-0.52%)
Oct 29, 2004	14.79	14.90	14.69	14.90	41,585,004	+0.12(+0.84%)
Oct 28, 2004	14.94	14.97	14.69	14.77	48,437,932	-0.17(-1.14%)
Oct 27, 2004	14.55	14.94	14.53	14.94	44,702,924	+0.37(+2.51%)
Oct 26, 2004	14.30	14.59	14.25	14.58	48,264,564	+0.28(+1.98%)
Oct 25, 2004	14.28	14.35	14.02	14.29	47,329,500	+0.02(+0.14%)
Oct 22, 2004	14.62	14.66	14.25	14.27	58,148,728	-0.36(-2.46%)
Oct 21, 2004	14.64	14.71	14.51	14.63	42,778,180	+0.07(+0.50%)
Oct 20, 2004	14.58	14.84	14.53	14.56	53,372,144	-0.36(-2.41%)
Oct 19, 2004	14.97	15.17	14.92	14.92	40,721,272	+0.00(+0.00%)
Oct 18, 2004	14.52	14.97	14.52	14.92	47,334,552	+0.26(+1.75%)
Oct 15, 2004	14.92	14.95	14.24	14.66	131,055,776	-0.30(-2.00%)
Oct 14, 2004	15.20	15.26	14.87	14.96	52,147,872	-0.24(-1.59%)
Oct 13, 2004	15.37	15.41	15.09	15.20	56,885,196	-0.16(-1.04%)
Oct 12, 2004	15.44	15.59	15.26	15.36	46,074,716	-0.23(-1.48%)
Oct 11, 2004	15.31	15.65	15.31	15.59	37,161,768	+0.26(+1.71%)
Oct 08, 2004	15.29	15.59	15.25	15.33	62,500,052	-0.10(-0.63%)
Oct 07, 2004	15.48	15.49	14.71	15.43	164,692,624	-0.61(-3.82%)
Oct 06, 2004	16.18	16.19	15.92	16.04	30,118,172	-0.06(-0.35%)
Oct 05, 2004	16.15	16.21	16.05	16.10	30,226,042	-0.01(-0.03%)
Oct 04, 2004	16.10	16.17	15.93	16.10	39,972,016	+0.17(+1.07%)
Oct 01, 2004	15.98	15.98	15.80	15.93	59,877,556	+0.19(+1.21%)
Sep 30, 2004	16.08	16.21	15.51	15.74	123,703,920	+0.22(+1.39%)
Sep 29, 2004	15.56	15.64	15.49	15.53	30,617,482	+0.05(+0.33%)
Sep 28, 2004	15.32	15.59	15.30	15.48	40,917,572	+0.24(+1.55%)
Sep 27, 2004	15.31	15.46	15.22	15.24	37,360,208	-0.02(-0.13%)
Sep 24, 2004	15.44	15.46	15.23	15.26	54,932,268	-0.14(-0.90%)
Sep 23, 2004	15.73	15.73	15.38	15.40	49,786,596	-0.14(-0.89%)
Sep 22, 2004	15.81	15.90	15.46	15.54	49,766,772	-0.36(-2.23%)
Sep 21, 2004	15.94	16.00	15.86	15.89	35,736,528	-0.05(-0.32%)
Sep 20, 2004	16.16	16.19	15.87	15.94	54,068,340	-0.38(-2.30%)
Sep 17, 2004	16.39	16.41	16.23	16.32	45,639,736	-0.03(-0.19%)
Sep 16, 2004	16.29	16.50	16.29	16.35	24,008,670	-0.04(-0.22%)
Sep 15, 2004	16.53	16.56	16.38	16.39	30,505,336	-0.14(-0.84%)
Sep 14, 2004	16.63	16.79	16.52	16.53	28,921,694	-0.01(-0.03%)
Sep 13, 2004	16.46	16.54	16.37	16.53	41,408,528	+0.14(+0.85%)
Sep 10, 2004	16.59	16.60	16.09	16.39	59,602,924	-0.30(-1.79%)
Sep 09, 2004	16.87	16.91	16.67	16.69	22,420,946	-0.17(-1.01%)
Sep 08, 2004	16.85	16.92	16.79	16.86	23,385,746	+0.02(+0.09%)
Sep 07, 2004	16.91	16.98	16.68	16.85	27,446,892	+0.10(+0.58%)
Sep 03, 2004	16.83	17.00	16.75	16.75	27,479,156	-0.08(-0.46%)
Sep 02, 2004	16.70	16.87	16.46	16.82	32,728,812	+0.18(+1.08%)
Sep 01, 2004	16.75	16.82	16.60	16.64	27,954,560	-0.16(-0.98%)
Aug 31, 2004	16.63	16.83	16.62	16.81	27,713,554	+0.20(+1.18%)
Aug 30, 2004	16.63	16.73	16.59	16.61	21,536,414	-0.19(-1.10%)
Aug 27, 2004	16.71	16.84	16.68	16.80	22,258,072	+0.18(+1.05%)
Aug 26, 2004	16.45	16.64	16.42	16.62	28,132,788	+0.21(+1.25%)
Aug 25, 2004	16.24	16.45	16.21	16.42	27,360,596	+0.20(+1.21%)
Aug 24, 2004	16.43	16.44	16.21	16.22	20,734,098	-0.06(-0.38%)
Aug 23, 2004	16.26	16.45	16.24	16.28	25,727,782	-0.05(-0.28%)
Aug 20, 2004	16.15	16.35	16.10	16.33	25,873,162	+0.13(+0.83%)
Aug 19, 2004	16.34	16.44	16.09	16.20	24,095,548	-0.19(-1.16%)
Aug 18, 2004	16.06	16.40	15.98	16.39	30,376,088	+0.24(+1.50%)
Aug 17, 2004	16.18	16.23	16.02	16.15	26,539,816	-0.01(-0.06%)
Aug 16, 2004	16.05	16.24	15.98	16.16	19,407,592	+0.13(+0.80%)
Aug 13, 2004	16.17	16.29	15.96	16.03	20,267,246	-0.14(-0.89%)
Aug 12, 2004	16.23	16.52	16.16	16.17	23,522,964	-0.18(-1.07%)
Aug 11, 2004	16.01	16.51	16.01	16.35	28,876,992	+0.15(+0.92%)
Aug 10, 2004	16.06	16.21	15.99	16.20	23,130,942	+0.14(+0.90%)
Aug 09, 2004	16.07	16.14	16.00	16.05	21,384,620	+0.01(+0.06%)
Aug 06, 2004	16.10	16.27	15.94	16.04	41,221,552	-0.24(-1.48%)
Aug 05, 2004	16.64	16.70	16.26	16.28	34,284,272	-0.39(-2.31%)
Aug 04, 2004	16.66	16.76	16.55	16.67	24,063,090	-0.03(-0.15%)
Aug 03, 2004	16.46	16.79	16.44	16.70	33,284,486	+0.13(+0.78%)
Aug 02, 2004	16.35	16.63	16.34	16.57	22,030,476	+0.12(+0.75%)
Jul 30, 2004	16.38	16.53	16.26	16.44	27,505,006	+0.02(+0.09%)
Jul 29, 2004	16.37	16.54	16.28	16.43	24,930,518	+0.16(+0.98%)
Jul 28, 2004	16.35	16.43	16.08	16.27	45,795,420	-0.25(-1.50%)
Jul 27, 2004	16.33	16.62	16.23	16.52	32,665,450	+0.19(+1.13%)
Jul 26, 2004	16.59	16.59	16.05	16.33	43,058,056	-0.29(-1.73%)
Jul 23, 2004	16.71	16.75	16.52	16.62	24,162,408	-0.11(-0.65%)
Jul 22, 2004	16.46	16.83	16.41	16.73	33,868,344	+0.26(+1.59%)
Jul 21, 2004	16.79	16.89	16.46	16.46	34,683,680	-0.17(-1.02%)
Jul 20, 2004	16.52	16.77	16.50	16.63	33,560,088	+0.11(+0.69%)
Jul 19, 2004	16.73	16.74	16.46	16.52	29,830,714	-0.14(-0.83%)
Jul 16, 2004	16.77	16.93	16.28	16.66	77,306,952	-0.10(-0.61%)
Jul 15, 2004	17.51	17.60	16.76	16.76	56,134,772	-0.74(-4.20%)
Jul 14, 2004	17.49	17.73	17.43	17.50	23,122,000	-0.08(-0.44%)
Jul 13, 2004	17.39	17.62	17.39	17.58	25,128,376	+0.28(+1.61%)
Jul 12, 2004	17.46	17.49	17.25	17.30	28,291,192	-0.20(-1.12%)
Jul 09, 2004	17.49	17.66	17.46	17.49	23,191,388	+0.03(+0.18%)
Jul 08, 2004	17.35	17.66	17.32	17.46	30,698,530	+0.11(+0.65%)
Jul 07, 2004	17.35	17.46	17.31	17.35	26,316,108	-0.08(-0.44%)
Jul 06, 2004	17.44	17.51	17.40	17.43	22,165,946	-0.04(-0.21%)
Jul 02, 2004	17.47	17.61	17.40	17.46	18,505,570	+0.01(+0.03%)
Jul 01, 2004	17.60	17.70	17.24	17.46	35,072,208	-0.18(-1.02%)
Jun 30, 2004	17.71	17.80	17.60	17.64	30,615,928	-0.03(-0.17%)
Jun 29, 2004	17.59	17.82	17.51	17.67	33,225,400	+0.14(+0.82%)
Jun 28, 2004	17.57	17.59	17.42	17.52	40,971,412	+0.12(+0.71%)
Jun 25, 2004	17.90	17.90	17.40	17.40	62,183,052	-0.51(-2.84%)
Jun 24, 2004	17.86	18.10	17.86	17.91	28,480,108	-0.08(-0.43%)
Jun 23, 2004	17.97	18.03	17.85	17.99	31,437,292	+0.03(+0.17%)
Jun 22, 2004	18.10	18.10	17.90	17.96	32,833,960	-0.15(-0.85%)
Jun 21, 2004	18.14	18.26	18.08	18.11	21,244,486	-0.12(-0.65%)
Jun 18, 2004	18.09	18.27	18.06	18.23	35,495,912	+0.08(+0.45%)
Jun 17, 2004	18.06	18.20	18.03	18.15	20,761,114	+0.03(+0.14%)
Jun 16, 2004	18.05	18.24	17.98	18.12	23,068,358	+0.07(+0.37%)
Jun 15, 2004	18.14	18.19	18.01	18.05	33,414,318	-0.03(-0.17%)
Jun 14, 2004	18.21	18.21	17.94	18.09	33,812,368	-0.26(-1.43%)
Jun 10, 2004	18.49	18.50	18.28	18.35	20,317,780	-0.09(-0.47%)
Jun 09, 2004	18.57	18.58	18.39	18.43	18,766,788	-0.16(-0.86%)
Jun 08, 2004	18.45	18.68	18.45	18.59	27,286,158	+0.06(+0.33%)
Jun 07, 2004	18.52	18.57	18.43	18.53	23,382,248	+0.21(+1.12%)
Jun 04, 2004	18.39	18.63	18.29	18.33	25,998,912	+0.04(+0.20%)
Jun 03, 2004	18.32	18.61	18.29	18.29	30,695,226	-0.10(-0.53%)
Jun 02, 2004	18.29	18.53	18.28	18.39	30,114,674	+0.15(+0.82%)
Jun 01, 2004	18.09	18.35	18.03	18.24	28,170,300	+0.06(+0.31%)
May 28, 2004	18.32	18.32	18.04	18.18	23,255,720	-0.03(-0.17%)
May 27, 2004	18.01	18.27	17.99	18.21	23,349,208	+0.26(+1.46%)
May 26, 2004	17.81	18.13	17.81	17.95	23,952,500	+0.08(+0.43%)
May 25, 2004	17.63	18.00	17.63	17.87	30,197,666	+0.15(+0.84%)
May 24, 2004	17.89	17.90	17.61	17.72	26,709,880	-0.19(-1.03%)
May 21, 2004	17.98	18.04	17.81	17.91	31,008,534	-0.04(-0.23%)
May 20, 2004	18.04	18.09	17.85	17.95	27,237,762	-0.14(-0.80%)
May 19, 2004	18.42	18.44	18.06	18.10	22,526,288	-0.20(-1.07%)
May 18, 2004	18.27	18.37	18.14	18.29	21,411,442	+0.03(+0.14%)
May 17, 2004	18.06	18.48	18.01	18.27	22,998,776	-0.05(-0.28%)
May 14, 2004	18.12	18.52	18.11	18.32	22,734,254	+0.10(+0.56%)
May 13, 2004	18.14	18.33	18.03	18.21	24,905,446	-0.16(-0.87%)
May 12, 2004	18.37	18.39	17.98	18.37	32,538,922	-0.10(-0.56%)
May 11, 2004	18.42	18.53	18.24	18.48	29,673,672	-0.05(-0.25%)
May 10, 2004	18.63	18.65	18.32	18.52	32,541,644	-0.19(-0.99%)
May 07, 2004	18.69	18.91	18.68	18.71	25,732,446	-0.10(-0.52%)
May 06, 2004	18.85	19.04	18.68	18.81	27,993,820	-0.04(-0.22%)
May 05, 2004	18.75	18.99	18.72	18.85	23,391,772	+0.01(+0.05%)
May 04, 2004	18.73	18.93	18.58	18.84	34,786,888	+0.20(+1.08%)
May 03, 2004	18.47	18.73	18.40	18.64	26,826,690	+0.24(+1.29%)
Apr 30, 2004	18.29	18.65	18.29	18.40	32,940,664	+0.10(+0.53%)
Apr 29, 2004	18.46	18.52	18.17	18.30	26,873,338	-0.16(-0.86%)
Apr 28, 2004	18.66	18.75	18.29	18.46	39,456,960	-0.29(-1.54%)
Apr 27, 2004	18.85	19.08	18.67	18.75	29,333,542	+0.08(+0.41%)
Apr 26, 2004	18.74	18.86	18.60	18.67	24,223,632	-0.07(-0.36%)
Apr 23, 2004	18.76	18.82	18.58	18.74	23,904,104	-0.06(-0.33%)
Apr 22, 2004	18.93	18.99	18.73	18.80	42,112,304	-0.19(-0.98%)
Apr 21, 2004	18.88	19.17	18.84	18.99	34,568,620	+0.10(+0.54%)
Apr 20, 2004	19.17	19.26	18.70	18.88	37,208,220	-0.45(-2.34%)
Apr 19, 2004	19.40	19.43	19.14	19.34	33,872,812	-0.02(-0.11%)
Apr 16, 2004	19.24	19.50	19.06	19.36	52,253,796	+0.14(+0.75%)
Apr 15, 2004	18.48	19.26	18.47	19.21	74,326,840	+0.79(+4.27%)
Apr 14, 2004	18.21	18.46	18.19	18.42	30,975,104	+0.22(+1.19%)
Apr 13, 2004	18.46	18.47	18.14	18.21	40,597,656	-0.14(-0.79%)
Apr 12, 2004	18.32	18.36	18.09	18.35	23,019,574	+0.04(+0.20%)
Apr 08, 2004	18.52	18.52	18.18	18.32	28,980,780	-0.04(-0.20%)
Apr 07, 2004	18.40	18.69	18.23	18.35	40,112,924	-0.07(-0.36%)
Apr 06, 2004	18.39	18.54	18.36	18.42	26,223,010	-0.17(-0.91%)
Apr 05, 2004	18.58	18.62	18.35	18.59	27,029,990	+0.07(+0.36%)
Apr 02, 2004	18.57	18.64	18.39	18.52	38,728,308	+0.21(+1.15%)
Apr 01, 2004	18.37	18.42	18.27	18.31	43,699,056	+0.28(+1.54%)
Mar 31, 2004	18.08	18.17	17.96	18.03	32,190,630	-0.05(-0.26%)
Mar 30, 2004	18.02	18.11	17.85	18.08	30,460,634	+0.06(+0.34%)
Mar 29, 2004	17.76	18.06	17.76	18.02	31,426,212	+0.38(+2.13%)
Mar 26, 2004	17.49	17.86	17.47	17.64	29,077,764	-0.01(-0.06%)
Mar 25, 2004	17.77	17.77	17.44	17.65	39,369,692	+0.07(+0.38%)
Mar 24, 2004	17.61	17.79	17.44	17.59	37,181,788	+0.02(+0.12%)
Mar 23, 2004	17.50	17.76	17.41	17.57	38,739,772	+0.23(+1.31%)
Mar 22, 2004	17.47	17.60	17.24	17.34	40,089,020	-0.13(-0.74%)
Mar 19, 2004	17.80	17.92	17.45	17.47	50,870,152	-0.39(-2.16%)
Mar 18, 2004	17.88	18.02	17.67	17.85	42,412,976	-0.10(-0.57%)
Mar 17, 2004	18.21	18.32	17.87	17.96	46,618,144	-0.27(-1.47%)
Mar 16, 2004	18.11	18.36	18.06	18.22	30,815,924	+0.24(+1.34%)
Mar 15, 2004	18.13	18.20	17.89	17.98	43,259,608	-0.18(-0.96%)
Mar 12, 2004	18.34	18.34	17.89	18.16	43,789,820	+0.03(+0.14%)
Mar 11, 2004	18.57	18.57	18.06	18.13	48,538,416	-0.58(-3.11%)
Mar 10, 2004	19.17	19.54	18.65	18.71	38,249,988	-0.48(-2.49%)
Mar 09, 2004	19.44	19.44	19.09	19.19	38,719,948	-0.11(-0.56%)
Mar 08, 2004	19.24	19.40	19.23	19.30	29,402,734	+0.17(+0.92%)
Mar 05, 2004	19.17	19.29	19.08	19.12	26,283,262	-0.10(-0.54%)
Mar 04, 2004	19.05	19.26	19.05	19.23	27,669,046	+0.21(+1.11%)
Mar 03, 2004	18.86	19.04	18.72	19.02	26,136,908	+0.16(+0.85%)
Mar 02, 2004	18.89	19.08	18.86	18.86	29,985,036	-0.13(-0.68%)
Mar 01, 2004	19.11	19.11	18.84	18.99	29,910,984	+0.13(+0.68%)
Feb 27, 2004	19.06	19.25	18.86	18.86	37,793,632	-0.25(-1.29%)
Feb 26, 2004	19.06	19.19	19.04	19.10	24,858,022	-0.06(-0.32%)
Feb 25, 2004	19.07	19.24	19.04	19.17	28,470,780	+0.04(+0.22%)
Feb 24, 2004	18.88	19.29	18.88	19.12	26,183,166	+0.06(+0.32%)
Feb 23, 2004	19.18	19.24	18.98	19.06	25,266,372	-0.11(-0.59%)
Feb 20, 2004	19.18	19.29	18.92	19.18	29,462,792	-0.01(-0.03%)
Feb 19, 2004	19.38	19.38	19.16	19.18	24,175,042	-0.07(-0.35%)
Feb 18, 2004	19.29	19.41	19.19	19.25	24,101,768	-0.17(-0.90%)
Feb 17, 2004	19.42	19.53	19.35	19.42	25,823,794	+0.19(+0.99%)
Feb 13, 2004	19.37	19.44	19.17	19.23	26,902,296	-0.18(-0.93%)
Feb 12, 2004	19.55	19.59	19.32	19.41	23,905,464	-0.22(-1.10%)
Feb 11, 2004	19.50	19.63	19.35	19.63	29,951,800	+0.06(+0.29%)
Feb 10, 2004	19.55	19.64	19.42	19.57	35,640,124	-0.03(-0.13%)
Feb 09, 2004	19.81	19.99	19.44	19.60	44,957,728	-0.39(-1.96%)
Feb 06, 2004	19.68	20.01	19.59	19.99	46,924,844	+0.23(+1.17%)
Feb 05, 2004	19.78	19.80	19.56	19.76	46,826,304	+0.07(+0.34%)
Feb 04, 2004	19.42	19.78	19.41	19.69	70,240,816	+0.29(+1.48%)
Feb 03, 2004	19.26	19.42	19.08	19.40	41,357,992	+0.15(+0.80%)

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.