Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	20.08	20.14	20.00	20.03	2,355,176	-0.11(-0.54%)
Jan 28, 2005	20.18	20.22	20.04	20.14	3,139,196	-0.11(-0.53%)
Jan 27, 2005	20.08	20.24	20.05	20.24	3,591,404	-0.04(-0.22%)
Jan 26, 2005	20.16	20.35	20.16	20.29	3,233,999	+0.20(+1.01%)
Jan 25, 2005	19.95	20.09	19.95	20.09	7,505,941	+0.02(+0.09%)
Jan 24, 2005	19.94	20.15	19.94	20.07	3,645,037	+0.08(+0.40%)
Jan 21, 2005	19.88	20.07	19.85	19.99	4,133,074	-0.03(-0.13%)
Jan 20, 2005	19.96	20.10	19.96	20.01	2,749,745	-0.10(-0.51%)
Jan 19, 2005	20.34	20.34	20.04	20.12	2,531,207	-0.29(-1.41%)
Jan 18, 2005	20.18	20.45	20.14	20.41	3,654,829	-0.02(-0.11%)
Jan 14, 2005	20.42	20.51	20.36	20.43	3,020,135	-0.00(-0.02%)
Jan 13, 2005	20.54	20.54	20.41	20.43	2,885,941	-0.11(-0.52%)
Jan 12, 2005	20.51	20.58	20.43	20.54	4,660,057	-0.22(-1.06%)
Jan 11, 2005	20.80	20.82	20.67	20.76	3,028,369	-0.28(-1.32%)
Jan 10, 2005	21.05	21.11	20.92	21.04	3,292,083	-0.04(-0.17%)
Jan 07, 2005	21.06	21.11	20.82	21.07	3,363,297	+0.22(+1.06%)
Jan 06, 2005	20.80	20.95	20.80	20.85	2,093,465	+0.00(+0.00%)
Jan 05, 2005	21.03	21.09	20.85	20.85	1,945,918	-0.09(-0.41%)
Jan 04, 2005	21.06	21.13	20.91	20.94	3,338,817	-0.34(-1.58%)
Jan 03, 2005	21.10	21.38	21.10	21.28	3,763,207	-0.02(-0.08%)
Dec 31, 2004	21.16	21.30	21.02	21.29	2,473,124	-0.02(-0.08%)
Dec 30, 2004	21.17	21.34	21.16	21.31	1,592,074	+0.01(+0.06%)
Dec 29, 2004	21.10	21.30	21.07	21.30	2,558,358	-0.05(-0.21%)
Dec 28, 2004	21.14	21.36	21.12	21.34	2,392,563	+0.18(+0.85%)
Dec 27, 2004	20.83	21.27	20.83	21.16	2,167,126	+0.12(+0.58%)
Dec 23, 2004	20.85	21.13	20.83	21.04	3,362,407	+0.17(+0.80%)
Dec 22, 2004	20.71	20.96	20.70	20.88	3,186,375	+0.14(+0.67%)
Dec 21, 2004	20.57	20.76	20.55	20.74	3,233,554	-0.16(-0.75%)
Dec 20, 2004	20.90	20.94	20.83	20.89	3,786,352	-0.02(-0.11%)
Dec 17, 2004	20.24	20.92	20.18	20.92	5,069,314	-0.09(-0.45%)
Dec 16, 2004	20.74	21.07	20.74	21.01	4,833,863	+0.43(+2.10%)
Dec 15, 2004	20.47	20.58	20.41	20.58	2,567,927	+0.10(+0.48%)
Dec 14, 2004	20.34	20.48	20.30	20.48	1,929,895	-0.10(-0.48%)
Dec 13, 2004	20.35	20.62	20.34	20.58	4,032,262	+0.44(+2.19%)
Dec 10, 2004	20.14	20.20	19.84	20.14	2,038,496	-0.12(-0.58%)
Dec 09, 2004	20.03	20.27	19.92	20.26	2,730,829	+0.09(+0.47%)
Dec 08, 2004	20.08	20.23	19.97	20.16	3,427,167	-0.08(-0.40%)
Dec 07, 2004	20.27	20.39	20.24	20.24	4,798,479	+0.24(+1.19%)
Dec 06, 2004	19.86	20.07	19.84	20.01	3,462,106	-0.01(-0.07%)
Dec 03, 2004	19.88	20.05	19.88	20.02	4,992,982	+0.37(+1.88%)
Dec 02, 2004	19.61	19.66	19.49	19.65	3,897,178	+0.22(+1.11%)
Dec 01, 2004	19.40	19.48	19.37	19.43	3,710,909	+0.32(+1.67%)
Nov 30, 2004	19.19	19.28	18.99	19.12	3,138,083	-0.15(-0.79%)
Nov 29, 2004	19.21	19.37	19.17	19.27	2,144,205	+0.10(+0.54%)
Nov 26, 2004	19.10	19.22	19.10	19.16	752,641	+0.00(+0.00%)
Nov 24, 2004	19.25	19.29	19.07	19.16	1,366,638	+0.04(+0.23%)
Nov 23, 2004	19.29	19.31	19.06	19.12	1,916,543	-0.10(-0.51%)
Nov 22, 2004	19.04	19.22	18.97	19.22	2,455,320	+0.00(+0.00%)
Nov 19, 2004	19.43	19.43	19.16	19.22	5,341,930	-0.37(-1.88%)
Nov 18, 2004	19.98	20.01	19.53	19.59	4,679,641	-0.65(-3.22%)
Nov 17, 2004	20.15	20.28	20.09	20.24	2,899,071	+0.01(+0.07%)
Nov 16, 2004	20.14	20.23	20.10	20.23	3,632,574	+0.11(+0.54%)
Nov 15, 2004	20.13	20.17	20.06	20.12	1,720,482	-0.11(-0.56%)
Nov 12, 2004	20.26	20.26	19.99	20.23	2,367,415	+0.23(+1.15%)
Nov 11, 2004	19.94	20.03	19.91	20.00	2,061,418	+0.13(+0.66%)
Nov 10, 2004	20.04	20.09	19.81	19.87	1,875,372	-0.10(-0.52%)
Nov 09, 2004	19.79	20.01	19.78	19.97	1,378,655	+0.09(+0.45%)
Nov 08, 2004	19.87	19.88	19.77	19.88	1,671,968	-0.05(-0.25%)
Nov 05, 2004	19.91	20.03	19.87	19.93	3,006,782	-0.00(-0.02%)
Nov 04, 2004	19.77	19.95	19.52	19.94	4,255,918	+0.10(+0.50%)
Nov 03, 2004	19.79	19.92	19.74	19.84	5,271,383	+0.59(+3.06%)
Nov 02, 2004	19.36	19.46	19.25	19.25	5,759,643	-0.12(-0.60%)
Nov 01, 2004	19.19	19.40	19.17	19.37	4,458,655	+0.31(+1.65%)
Oct 29, 2004	18.94	19.10	18.94	19.05	2,833,421	+0.04(+0.21%)
Oct 28, 2004	19.01	19.12	18.88	19.01	3,025,254	-0.15(-0.80%)
Oct 27, 2004	18.99	19.25	18.95	19.16	2,641,144	+0.31(+1.67%)
Oct 26, 2004	18.68	18.87	18.64	18.85	3,111,600	+0.20(+1.06%)
Oct 25, 2004	18.73	18.83	18.56	18.65	1,831,309	-0.05(-0.26%)
Oct 22, 2004	18.86	18.87	18.67	18.70	2,344,716	-0.26(-1.37%)
Oct 21, 2004	18.95	18.99	18.77	18.96	2,778,230	+0.05(+0.26%)
Oct 20, 2004	18.90	18.99	18.86	18.91	2,471,566	+0.06(+0.33%)
Oct 19, 2004	18.93	19.01	18.81	18.85	3,950,811	+0.18(+0.96%)
Oct 18, 2004	18.50	18.67	18.50	18.67	2,727,045	+0.04(+0.19%)
Oct 15, 2004	18.67	18.74	18.54	18.63	2,433,733	+0.14(+0.78%)
Oct 14, 2004	18.53	18.57	18.48	18.49	2,297,982	-0.13(-0.72%)
Oct 13, 2004	18.81	18.82	18.60	18.63	1,856,456	-0.24(-1.26%)
Oct 12, 2004	18.57	18.92	18.57	18.86	2,003,557	-0.00(-0.02%)
Oct 11, 2004	18.88	18.92	18.77	18.87	2,340,933	-0.10(-0.52%)
Oct 08, 2004	18.94	19.10	18.93	18.97	2,332,254	+0.14(+0.74%)
Oct 07, 2004	18.97	18.97	18.60	18.83	6,508,724	-0.52(-2.67%)
Oct 06, 2004	19.39	19.42	19.28	19.34	3,325,687	-0.27(-1.35%)
Oct 05, 2004	19.61	19.65	19.50	19.61	2,410,144	+0.12(+0.62%)
Oct 04, 2004	19.41	19.55	19.39	19.49	1,750,525	-0.29(-1.45%)
Oct 01, 2004	19.67	19.88	19.64	19.78	2,053,184	+0.13(+0.64%)
Sep 30, 2004	19.62	19.74	19.48	19.65	4,327,355	-0.05(-0.25%)
Sep 29, 2004	19.51	19.73	19.46	19.70	2,002,444	+0.23(+1.20%)
Sep 28, 2004	19.44	19.52	19.39	19.47	2,942,022	+0.22(+1.14%)
Sep 27, 2004	19.17	19.32	19.17	19.25	2,806,939	-0.09(-0.46%)
Sep 24, 2004	19.33	19.43	19.31	19.34	3,003,667	+0.06(+0.30%)
Sep 23, 2004	19.32	19.36	19.19	19.28	2,388,557	-0.00(-0.02%)
Sep 22, 2004	19.34	19.38	19.25	19.28	3,184,595	-0.17(-0.86%)
Sep 21, 2004	19.30	19.47	19.29	19.45	2,208,074	+0.18(+0.93%)
Sep 20, 2004	19.25	19.37	19.25	19.27	2,442,858	-0.06(-0.33%)
Sep 17, 2004	19.32	19.42	19.30	19.33	2,965,389	+0.13(+0.68%)
Sep 16, 2004	19.03	19.22	19.03	19.20	2,227,658	+0.10(+0.54%)
Sep 15, 2004	19.16	19.16	18.91	19.10	3,913,646	-0.16(-0.84%)
Sep 14, 2004	19.28	19.37	19.22	19.26	3,904,077	+0.32(+1.68%)
Sep 13, 2004	18.82	19.05	18.82	18.94	2,309,332	+0.22(+1.18%)
Sep 10, 2004	18.69	18.76	18.65	18.72	2,142,202	+0.07(+0.39%)
Sep 09, 2004	18.59	18.69	18.54	18.65	2,821,626	+0.15(+0.83%)
Sep 08, 2004	18.30	18.55	18.30	18.50	1,455,433	+0.22(+1.18%)
Sep 07, 2004	18.28	18.32	18.19	18.28	2,936,236	-0.31(-1.67%)
Sep 03, 2004	18.43	18.63	18.43	18.59	1,453,430	-0.09(-0.51%)
Sep 02, 2004	18.40	18.68	18.38	18.68	1,676,196	+0.14(+0.78%)
Sep 01, 2004	18.45	18.57	18.36	18.54	1,807,941	+0.05(+0.29%)
Aug 31, 2004	18.43	18.54	18.38	18.49	2,203,401	+0.05(+0.29%)
Aug 30, 2004	18.57	18.58	18.42	18.43	1,411,147	-0.13(-0.70%)
Aug 27, 2004	18.63	18.65	18.54	18.56	1,994,210	+0.17(+0.90%)
Aug 26, 2004	18.21	18.41	18.19	18.40	3,283,849	+0.30(+1.64%)
Aug 25, 2004	17.96	18.11	17.91	18.10	2,450,424	+0.31(+1.74%)
Aug 24, 2004	17.88	17.89	17.72	17.79	2,457,100	-0.11(-0.60%)
Aug 23, 2004	17.92	17.98	17.84	17.90	3,145,649	+0.06(+0.35%)
Aug 20, 2004	17.73	17.84	17.72	17.83	1,771,222	-0.00(-0.03%)
Aug 19, 2004	17.79	17.92	17.74	17.84	2,318,233	+0.12(+0.68%)
Aug 18, 2004	17.44	17.76	17.43	17.72	3,206,626	+0.17(+0.95%)
Aug 17, 2004	17.69	17.74	17.53	17.55	2,168,684	-0.29(-1.61%)
Aug 16, 2004	17.61	17.91	17.58	17.84	1,752,083	+0.30(+1.69%)
Aug 13, 2004	17.72	17.77	17.52	17.54	2,151,994	-0.09(-0.53%)
Aug 12, 2004	17.73	17.80	17.62	17.64	1,655,277	-0.13(-0.71%)
Aug 11, 2004	17.62	17.80	17.54	17.76	3,567,592	-0.10(-0.58%)
Aug 10, 2004	17.76	17.91	17.73	17.87	3,086,008	-0.04(-0.25%)
Aug 09, 2004	17.72	17.95	17.62	17.91	4,881,042	-0.07(-0.37%)
Aug 06, 2004	17.93	18.04	17.86	17.98	2,681,424	-0.08(-0.42%)
Aug 05, 2004	18.20	18.22	18.05	18.05	1,829,083	-0.36(-1.95%)
Aug 04, 2004	18.14	18.41	18.13	18.41	1,239,343	+0.03(+0.17%)
Aug 03, 2004	18.44	18.54	18.33	18.38	1,573,826	-0.13(-0.73%)
Aug 02, 2004	18.49	18.76	18.45	18.52	1,642,147	+0.12(+0.63%)
Jul 30, 2004	18.31	18.48	18.29	18.40	1,675,973	+0.13(+0.69%)
Jul 29, 2004	18.23	18.38	18.09	18.28	1,743,626	+0.00(+0.02%)
Jul 28, 2004	18.22	18.32	18.10	18.27	1,917,210	+0.12(+0.64%)
Jul 27, 2004	18.05	18.15	17.79	18.15	3,744,068	+0.27(+1.48%)
Jul 26, 2004	18.02	18.10	17.83	17.89	1,683,762	-0.18(-1.02%)
Jul 23, 2004	18.15	18.15	18.00	18.07	2,058,525	-0.17(-0.94%)
Jul 22, 2004	17.86	18.24	17.79	18.24	4,123,727	+0.39(+2.19%)
Jul 21, 2004	18.01	18.05	17.83	17.85	1,944,806	-0.08(-0.43%)
Jul 20, 2004	17.99	18.06	17.84	17.93	1,779,011	+0.24(+1.37%)
Jul 19, 2004	17.58	17.82	17.57	17.69	1,834,869	-0.01(-0.08%)
Jul 16, 2004	17.77	17.77	17.68	17.70	1,632,577	+0.04(+0.23%)
Jul 15, 2004	17.88	17.93	17.64	17.66	2,637,806	-0.25(-1.38%)
Jul 14, 2004	18.08	18.13	17.84	17.91	4,594,407	+0.00(+0.03%)
Jul 13, 2004	17.96	17.96	17.83	17.90	4,090,346	-0.20(-1.12%)
Jul 12, 2004	18.09	18.17	17.99	18.10	2,437,072	-0.21(-1.13%)
Jul 09, 2004	18.41	18.41	18.29	18.31	2,139,976	+0.05(+0.30%)
Jul 08, 2004	18.22	18.41	18.22	18.26	2,303,768	-0.02(-0.10%)
Jul 07, 2004	18.16	18.35	18.14	18.28	1,704,459	-0.06(-0.32%)
Jul 06, 2004	18.25	18.34	18.20	18.33	1,425,612	-0.19(-1.04%)
Jul 02, 2004	18.52	18.63	18.44	18.53	2,267,716	+0.17(+0.93%)
Jul 01, 2004	18.48	18.49	18.14	18.36	3,750,522	-0.27(-1.47%)
Jun 30, 2004	18.52	18.65	18.39	18.63	3,214,638	-0.18(-0.98%)
Jun 29, 2004	18.79	18.85	18.69	18.81	2,210,745	-0.17(-0.90%)
Jun 28, 2004	19.00	19.12	18.94	18.99	1,354,843	-0.04(-0.24%)
Jun 25, 2004	18.99	19.13	18.90	19.03	2,530,540	-0.13(-0.68%)
Jun 24, 2004	19.18	19.34	19.09	19.16	2,778,453	-0.14(-0.72%)
Jun 23, 2004	19.15	19.33	19.07	19.30	1,732,722	+0.10(+0.51%)
Jun 22, 2004	19.11	19.20	19.03	19.20	1,962,387	-0.07(-0.35%)
Jun 21, 2004	19.27	19.32	19.14	19.27	2,013,794	-0.01(-0.05%)
Jun 18, 2004	19.18	19.35	19.16	19.28	3,237,337	+0.17(+0.89%)
Jun 17, 2004	18.99	19.18	18.94	19.11	1,500,832	+0.02(+0.09%)
Jun 16, 2004	19.13	19.25	19.03	19.09	1,318,346	+0.24(+1.26%)
Jun 15, 2004	18.77	18.86	18.72	18.85	1,670,855	+0.17(+0.91%)
Jun 14, 2004	18.69	18.79	18.66	18.68	2,191,384	-0.42(-2.21%)
Jun 10, 2004	19.10	19.14	18.97	19.10	1,092,910	-0.11(-0.58%)
Jun 09, 2004	19.22	19.31	19.15	19.21	2,132,632	-0.08(-0.40%)
Jun 08, 2004	19.12	19.29	19.08	19.29	2,712,135	+0.17(+0.89%)
Jun 07, 2004	18.92	19.12	18.85	19.12	1,845,106	+0.08(+0.42%)
Jun 04, 2004	18.91	19.09	18.87	19.04	1,427,615	+0.13(+0.69%)
Jun 03, 2004	18.75	19.06	18.75	18.91	5,603,863	+0.31(+1.67%)
Jun 02, 2004	19.45	19.47	18.43	18.60	9,535,536	-0.62(-3.23%)
Jun 01, 2004	19.00	19.23	18.96	19.22	1,956,600	+0.14(+0.75%)
May 28, 2004	19.10	19.18	19.01	19.07	2,133,745	-0.36(-1.85%)
May 27, 2004	19.25	19.43	19.23	19.43	2,029,595	+0.15(+0.77%)
May 26, 2004	19.19	19.32	19.05	19.29	1,381,326	+0.08(+0.40%)
May 25, 2004	18.95	19.21	18.93	19.21	2,157,780	+0.42(+2.22%)
May 24, 2004	18.82	18.87	18.75	18.79	1,806,384	-0.05(-0.26%)
May 21, 2004	18.93	18.94	18.79	18.84	1,526,647	-0.11(-0.59%)
May 20, 2004	19.01	19.04	18.87	18.95	2,028,259	-0.13(-0.68%)
May 19, 2004	19.21	19.32	19.07	19.08	2,415,930	+0.03(+0.16%)
May 18, 2004	19.10	19.18	18.99	19.05	2,148,655	+0.22(+1.17%)
May 17, 2004	18.86	18.90	18.78	18.83	1,825,745	-0.02(-0.10%)
May 14, 2004	18.75	18.98	18.74	18.85	2,119,502	+0.11(+0.60%)
May 13, 2004	18.77	18.81	18.69	18.74	1,611,658	-0.16(-0.83%)
May 12, 2004	18.91	18.99	18.72	18.90	3,433,398	+0.09(+0.48%)
May 11, 2004	18.74	18.87	18.72	18.81	2,543,892	-0.18(-0.95%)
May 10, 2004	19.17	19.19	18.90	18.99	3,147,207	-0.36(-1.88%)
May 07, 2004	19.20	19.47	19.19	19.35	2,219,869	-0.10(-0.51%)
May 06, 2004	19.36	19.49	19.30	19.45	3,007,450	-0.10(-0.51%)
May 05, 2004	19.32	19.62	19.29	19.55	3,121,615	+0.35(+1.83%)
May 04, 2004	19.13	19.28	19.08	19.20	2,501,387	+0.21(+1.09%)
May 03, 2004	18.87	19.09	18.82	18.99	1,744,739	+0.12(+0.62%)
Apr 30, 2004	19.18	19.18	18.80	18.87	3,247,574	+0.25(+1.33%)
Apr 29, 2004	18.47	18.94	18.47	18.63	4,179,141	+0.34(+1.84%)
Apr 28, 2004	18.29	18.30	18.16	18.29	3,334,144	-0.39(-2.07%)
Apr 27, 2004	18.63	18.77	18.54	18.68	2,623,118	-0.05(-0.29%)
Apr 26, 2004	18.79	18.79	18.68	18.73	2,778,676	-0.19(-1.00%)
Apr 23, 2004	18.76	18.97	18.74	18.92	9,187,256	-0.27(-1.41%)
Apr 22, 2004	18.87	19.19	18.81	19.19	2,792,473	+0.23(+1.21%)
Apr 21, 2004	18.94	19.08	18.88	18.96	2,880,823	+0.29(+1.54%)
Apr 20, 2004	18.83	18.90	18.60	18.67	2,086,121	-0.35(-1.82%)
Apr 19, 2004	18.97	19.10	18.90	19.02	3,422,716	-0.12(-0.61%)
Apr 16, 2004	19.02	19.21	18.96	19.13	3,969,282	-0.04(-0.19%)
Apr 15, 2004	18.63	19.25	18.60	19.17	6,833,860	+0.96(+5.28%)
Apr 14, 2004	18.00	18.27	17.98	18.21	2,451,759	-0.00(-0.02%)
Apr 13, 2004	18.23	18.30	18.18	18.21	2,034,491	-0.21(-1.15%)
Apr 12, 2004	18.39	18.43	18.22	18.42	1,408,254	+0.03(+0.17%)
Apr 08, 2004	18.49	18.50	18.29	18.39	2,132,855	-0.28(-1.52%)
Apr 07, 2004	18.57	18.85	18.56	18.68	5,472,117	+0.41(+2.24%)
Apr 06, 2004	18.31	18.33	18.19	18.27	4,457,988	+0.45(+2.52%)
Apr 05, 2004	17.73	17.82	17.65	17.82	4,035,378	+0.09(+0.53%)
Apr 02, 2004	17.74	17.84	17.68	17.72	5,251,800	-0.25(-1.40%)
Apr 01, 2004	18.01	18.07	17.96	17.97	3,415,149	+0.02(+0.12%)
Mar 31, 2004	17.81	18.02	17.80	17.95	2,793,586	+0.01(+0.05%)
Mar 30, 2004	17.89	17.96	17.86	17.94	2,899,739	-0.02(-0.12%)
Mar 29, 2004	17.79	17.99	17.78	17.96	3,209,742	+0.08(+0.45%)
Mar 26, 2004	17.82	17.94	17.79	17.88	2,584,173	+0.19(+1.07%)
Mar 25, 2004	17.61	17.75	17.58	17.70	3,799,704	-0.19(-1.08%)
Mar 24, 2004	17.75	17.96	17.75	17.89	4,904,855	-0.08(-0.42%)
Mar 23, 2004	17.91	17.97	17.86	17.96	4,255,251	+0.11(+0.63%)
Mar 22, 2004	17.92	17.96	17.83	17.85	2,947,141	+0.04(+0.23%)
Mar 19, 2004	17.78	17.97	17.75	17.81	4,528,979	+0.00(+0.03%)
Mar 18, 2004	17.82	17.87	17.76	17.81	2,465,335	+0.04(+0.23%)
Mar 17, 2004	17.65	17.79	17.62	17.77	4,960,713	-0.24(-1.35%)
Mar 16, 2004	18.01	18.06	17.94	18.01	3,551,346	+0.02(+0.10%)
Mar 15, 2004	17.99	18.13	17.91	17.99	4,237,002	+0.02(+0.10%)
Mar 12, 2004	17.85	18.00	17.73	17.97	3,965,722	+0.23(+1.29%)
Mar 11, 2004	17.97	18.01	17.74	17.74	4,490,924	-0.44(-2.42%)
Mar 10, 2004	18.23	18.31	18.14	18.19	5,219,753	-0.23(-1.27%)
Mar 09, 2004	18.46	18.59	18.37	18.42	6,577,935	-0.43(-2.27%)
Mar 08, 2004	18.89	18.92	18.79	18.85	3,128,291	-0.12(-0.62%)
Mar 05, 2004	18.87	19.04	18.85	18.96	2,825,410	+0.07(+0.36%)
Mar 04, 2004	18.68	18.99	18.67	18.90	5,653,490	+0.04(+0.24%)
Mar 03, 2004	18.69	18.86	18.57	18.85	4,563,251	-0.06(-0.31%)
Mar 02, 2004	18.93	18.99	18.85	18.91	5,437,846	-0.22(-1.13%)
Mar 01, 2004	19.11	19.16	18.99	19.12	3,405,803	-0.03(-0.14%)
Feb 27, 2004	19.02	19.22	19.00	19.15	5,353,502	-0.05(-0.23%)
Feb 26, 2004	19.26	19.26	19.08	19.20	5,311,664	-0.16(-0.84%)
Feb 25, 2004	19.28	19.38	19.23	19.36	4,356,063	+0.00(+0.00%)
Feb 24, 2004	19.21	19.46	19.16	19.36	3,754,305	-0.02(-0.09%)
Feb 23, 2004	19.27	19.45	19.18	19.38	5,108,704	+0.04(+0.23%)
Feb 20, 2004	19.52	19.52	19.14	19.33	5,511,508	-0.11(-0.58%)
Feb 19, 2004	19.46	19.59	19.36	19.44	5,777,002	+0.35(+1.84%)
Feb 18, 2004	19.14	19.18	19.08	19.09	7,655,935	-0.16(-0.84%)
Feb 17, 2004	18.90	19.32	18.90	19.25	6,830,744	+0.15(+0.78%)
Feb 13, 2004	19.07	19.17	18.99	19.11	9,740,721	-0.39(-2.00%)
Feb 12, 2004	19.23	19.52	19.17	19.50	11,590,946	-0.79(-3.90%)
Feb 11, 2004	20.26	20.29	19.92	20.29	5,080,219	-0.03(-0.15%)
Feb 10, 2004	20.18	20.38	20.13	20.32	3,372,421	+0.28(+1.39%)
Feb 09, 2004	20.11	20.20	19.96	20.04	3,173,912	-0.07(-0.36%)
Feb 06, 2004	20.14	20.18	19.96	20.11	2,549,456	-0.09(-0.47%)
Feb 05, 2004	20.31	20.32	20.18	20.21	1,743,181	-0.05(-0.27%)
Feb 04, 2004	19.91	20.28	19.89	20.26	4,531,649	+0.27(+1.35%)
Feb 03, 2004	19.66	20.05	19.66	19.99	2,827,858	+0.41(+2.09%)

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.