Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	18.55	18.56	18.40	18.55	1,301,400	+0.05(+0.27%)
Jan 28, 2005	18.73	18.75	18.43	18.50	852,248	-0.21(-1.14%)
Jan 27, 2005	18.60	18.80	18.51	18.72	1,322,673	+0.21(+1.16%)
Jan 26, 2005	18.26	18.60	18.26	18.50	1,697,697	+0.24(+1.32%)
Jan 25, 2005	18.45	18.53	18.19	18.26	2,610,037	-0.19(-1.01%)
Jan 24, 2005	18.60	18.60	18.35	18.45	1,742,218	-0.17(-0.91%)
Jan 21, 2005	18.67	18.80	18.59	18.62	1,766,561	-0.01(-0.05%)
Jan 20, 2005	18.63	18.85	18.59	18.63	2,283,042	+0.05(+0.29%)
Jan 19, 2005	18.51	18.69	18.41	18.57	2,402,787	+0.16(+0.87%)
Jan 18, 2005	18.27	18.74	18.27	18.41	3,630,498	+0.15(+0.82%)
Jan 14, 2005	18.06	18.28	18.00	18.26	3,910,340	+0.23(+1.29%)
Jan 13, 2005	18.10	18.43	17.92	18.03	5,416,140	-0.14(-0.75%)
Jan 12, 2005	17.78	18.23	17.67	18.17	7,229,854	+1.34(+7.97%)
Jan 11, 2005	16.77	16.89	16.64	16.83	2,083,687	+0.05(+0.27%)
Jan 10, 2005	16.44	16.82	16.41	16.78	1,297,671	+0.25(+1.49%)
Jan 07, 2005	16.53	16.60	16.46	16.53	1,723,795	+0.00(+0.03%)
Jan 06, 2005	16.40	16.57	16.30	16.53	1,496,807	+0.11(+0.67%)
Jan 05, 2005	16.67	16.67	16.37	16.42	1,932,800	-0.25(-1.48%)
Jan 04, 2005	16.73	16.98	16.58	16.67	1,945,082	-0.07(-0.41%)
Jan 03, 2005	17.00	17.13	16.70	16.73	1,511,062	-0.23(-1.37%)
Dec 31, 2004	17.01	17.12	16.92	16.97	589,292	-0.07(-0.43%)
Dec 30, 2004	16.74	17.04	16.72	17.04	697,413	+0.26(+1.52%)
Dec 29, 2004	16.57	16.82	16.53	16.78	522,840	+0.17(+1.02%)
Dec 28, 2004	16.25	16.62	16.12	16.62	1,739,366	+0.00(+0.00%)
Dec 27, 2004	16.80	16.80	16.57	16.62	689,956	-0.18(-1.06%)
Dec 23, 2004	16.87	16.87	16.70	16.79	468,012	-0.07(-0.43%)
Dec 22, 2004	16.82	16.90	16.78	16.87	635,567	+0.10(+0.57%)
Dec 21, 2004	16.36	16.86	16.36	16.77	1,417,854	+0.42(+2.59%)
Dec 20, 2004	16.55	16.56	16.22	16.35	1,724,453	-0.41(-2.45%)
Dec 17, 2004	16.88	16.92	16.61	16.76	1,809,766	-0.22(-1.29%)
Dec 16, 2004	16.92	17.03	16.86	16.98	2,225,144	+0.12(+0.70%)
Dec 15, 2004	16.87	16.95	16.78	16.86	961,904	+0.04(+0.22%)
Dec 14, 2004	16.83	16.98	16.78	16.82	1,298,768	-0.06(-0.35%)
Dec 13, 2004	16.83	16.91	16.69	16.88	2,367,039	+0.05(+0.27%)
Dec 10, 2004	16.87	16.87	16.47	16.83	1,708,224	-0.04(-0.22%)
Dec 09, 2004	16.60	17.06	16.48	16.87	2,654,777	+0.32(+1.96%)
Dec 08, 2004	16.32	16.61	16.30	16.55	1,017,171	+0.30(+1.82%)
Dec 07, 2004	16.46	16.48	16.21	16.25	853,344	-0.16(-0.97%)
Dec 06, 2004	16.48	16.49	16.26	16.41	1,315,216	-0.13(-0.77%)
Dec 03, 2004	16.69	16.83	16.52	16.54	1,350,964	-0.22(-1.31%)
Dec 02, 2004	16.75	16.76	16.54	16.76	674,385	+0.01(+0.05%)
Dec 01, 2004	16.76	16.93	16.71	16.75	1,860,427	+0.02(+0.11%)
Nov 30, 2004	16.72	16.85	16.60	16.73	931,858	+0.01(+0.08%)
Nov 29, 2004	16.77	16.95	16.68	16.72	1,005,986	-0.01(-0.05%)
Nov 26, 2004	16.48	16.78	16.48	16.73	368,006	+0.17(+1.02%)
Nov 24, 2004	16.53	16.57	16.44	16.56	560,343	+0.03(+0.19%)
Nov 23, 2004	16.63	16.64	16.40	16.52	906,199	-0.04(-0.25%)
Nov 22, 2004	16.37	16.58	16.30	16.57	1,168,935	+0.13(+0.78%)
Nov 19, 2004	16.77	16.81	16.41	16.44	1,117,616	-0.21(-1.29%)
Nov 18, 2004	16.48	16.71	16.48	16.65	1,488,912	+0.12(+0.72%)
Nov 17, 2004	16.37	16.72	16.35	16.53	2,716,184	+0.50(+3.13%)
Nov 16, 2004	16.16	16.28	15.99	16.03	915,410	-0.16(-0.99%)
Nov 15, 2004	15.92	16.25	15.78	16.19	1,052,041	+0.27(+1.69%)
Nov 12, 2004	15.85	15.95	15.72	15.92	1,798,581	+0.08(+0.52%)
Nov 11, 2004	15.95	15.95	15.79	15.84	1,231,439	-0.10(-0.60%)
Nov 10, 2004	16.14	16.14	15.92	15.94	846,107	-0.16(-1.02%)
Nov 09, 2004	15.96	16.25	15.79	16.10	1,306,444	+0.19(+1.17%)
Nov 08, 2004	15.96	16.05	15.85	15.91	534,025	-0.05(-0.29%)
Nov 05, 2004	16.03	16.18	15.77	15.96	974,624	-0.03(-0.17%)
Nov 04, 2004	15.57	16.04	15.55	15.99	1,885,867	+0.41(+2.60%)
Nov 03, 2004	15.62	15.79	15.53	15.58	1,267,406	+0.23(+1.49%)
Nov 02, 2004	15.34	15.59	15.27	15.35	1,655,808	+0.09(+0.57%)
Nov 01, 2004	15.09	15.29	15.02	15.27	1,478,604	+0.21(+1.36%)
Oct 29, 2004	15.22	15.22	14.96	15.06	2,338,528	-0.19(-1.26%)
Oct 28, 2004	15.50	15.59	15.24	15.25	1,737,393	-0.37(-2.36%)
Oct 27, 2004	15.34	15.65	15.10	15.62	2,137,199	+0.57(+3.82%)
Oct 26, 2004	14.96	15.26	14.82	15.05	786,015	+0.17(+1.16%)
Oct 25, 2004	14.99	14.99	14.66	14.87	643,682	-0.10(-0.70%)
Oct 22, 2004	14.51	15.31	14.51	14.98	1,190,208	+0.44(+3.04%)
Oct 21, 2004	14.72	14.76	14.51	14.54	674,166	-0.23(-1.54%)
Oct 20, 2004	14.60	14.91	14.51	14.76	769,786	+0.14(+0.97%)
Oct 19, 2004	14.96	15.02	14.28	14.62	2,517,926	-0.38(-2.52%)
Oct 18, 2004	14.83	15.07	14.78	15.00	811,017	+0.06(+0.43%)
Oct 15, 2004	15.00	15.03	14.73	14.94	652,454	-0.05(-0.33%)
Oct 14, 2004	15.17	15.30	14.90	14.99	1,391,318	-0.22(-1.47%)
Oct 13, 2004	15.05	15.44	14.96	15.21	1,789,589	-0.31(-2.00%)
Oct 12, 2004	15.55	15.69	15.47	15.52	567,580	-0.11(-0.73%)
Oct 11, 2004	15.82	15.96	15.59	15.64	599,600	-0.16(-1.04%)
Oct 08, 2004	15.76	15.96	15.74	15.80	484,461	+0.05(+0.32%)
Oct 07, 2004	15.91	15.91	15.68	15.75	699,387	-0.10(-0.66%)
Oct 06, 2004	15.91	16.10	15.70	15.85	909,708	-0.06(-0.40%)
Oct 05, 2004	15.46	15.92	15.37	15.92	1,353,815	+0.45(+2.92%)
Oct 04, 2004	15.69	15.69	15.39	15.47	1,151,390	-0.22(-1.42%)
Oct 01, 2004	15.71	15.90	15.66	15.69	1,316,532	-0.01(-0.09%)
Sep 30, 2004	15.32	15.72	15.32	15.70	1,452,725	+0.38(+2.50%)
Sep 29, 2004	15.43	15.46	15.23	15.32	547,184	-0.14(-0.89%)
Sep 28, 2004	15.31	15.51	15.31	15.46	649,384	+0.17(+1.13%)
Sep 27, 2004	15.55	15.55	15.28	15.28	939,973	-0.26(-1.70%)
Sep 24, 2004	15.46	15.64	15.41	15.55	571,747	+0.05(+0.32%)
Sep 23, 2004	15.37	15.56	15.32	15.50	898,523	+0.13(+0.86%)
Sep 22, 2004	15.44	15.50	15.18	15.37	1,431,013	-0.09(-0.59%)
Sep 21, 2004	15.45	15.52	15.27	15.46	1,223,763	+0.00(+0.03%)
Sep 20, 2004	15.30	15.47	15.14	15.45	1,227,491	+0.14(+0.92%)
Sep 17, 2004	15.43	15.46	15.23	15.31	1,198,761	-0.12(-0.77%)
Sep 16, 2004	15.46	15.58	15.41	15.43	649,603	-0.03(-0.18%)
Sep 15, 2004	15.25	15.54	15.22	15.46	954,447	+0.27(+1.80%)
Sep 14, 2004	15.23	15.32	15.06	15.18	1,431,233	-0.10(-0.63%)
Sep 13, 2004	15.17	15.41	15.12	15.28	1,151,828	+0.11(+0.75%)
Sep 10, 2004	14.93	15.17	14.82	15.17	1,255,563	+0.30(+2.02%)
Sep 09, 2004	14.61	15.16	14.61	14.86	1,809,108	+0.26(+1.78%)
Sep 08, 2004	14.76	14.84	14.48	14.60	1,051,822	-0.23(-1.54%)
Sep 07, 2004	14.42	14.83	14.42	14.83	1,237,360	+0.46(+3.17%)
Sep 03, 2004	14.45	14.58	14.35	14.38	980,765	-0.08(-0.54%)
Sep 02, 2004	14.64	14.66	14.31	14.45	912,120	-0.14(-0.94%)
Sep 01, 2004	14.56	14.65	14.51	14.59	594,994	+0.10(+0.66%)
Aug 31, 2004	14.45	14.51	14.26	14.50	888,654	-0.02(-0.13%)
Aug 30, 2004	14.36	14.55	14.24	14.51	1,466,761	+0.15(+1.05%)
Aug 27, 2004	14.42	14.48	14.29	14.36	1,231,658	-0.11(-0.76%)
Aug 26, 2004	14.41	14.55	14.34	14.47	1,635,851	+0.03(+0.22%)
Aug 25, 2004	14.46	14.47	14.29	14.44	1,606,025	-0.05(-0.35%)
Aug 24, 2004	14.66	14.73	14.46	14.49	690,176	-0.19(-1.30%)
Aug 23, 2004	14.64	14.86	14.52	14.68	1,300,961	-0.04(-0.25%)
Aug 20, 2004	14.76	14.77	14.64	14.72	1,303,154	-0.04(-0.28%)
Aug 19, 2004	15.09	15.09	14.64	14.76	1,218,938	-0.39(-2.56%)
Aug 18, 2004	15.21	15.22	15.09	15.15	1,109,720	-0.14(-0.90%)
Aug 17, 2004	15.16	15.34	15.12	15.28	686,667	+0.21(+1.42%)
Aug 16, 2004	14.64	15.44	14.62	15.07	1,468,516	+0.50(+3.44%)
Aug 13, 2004	14.68	14.74	14.51	14.57	448,274	-0.13(-0.90%)
Aug 12, 2004	15.00	15.02	14.50	14.70	999,626	-0.30(-2.01%)
Aug 11, 2004	14.80	15.05	14.65	15.00	481,829	+0.09(+0.61%)
Aug 10, 2004	14.63	14.94	14.63	14.91	966,290	+0.28(+1.93%)
Aug 09, 2004	14.82	14.91	14.59	14.63	839,308	-0.25(-1.66%)
Aug 06, 2004	15.17	15.17	14.75	14.87	1,520,493	-0.45(-2.92%)
Aug 05, 2004	15.46	15.59	15.22	15.32	756,627	-0.11(-0.74%)
Aug 04, 2004	15.55	15.57	15.38	15.43	868,696	-0.18(-1.14%)
Aug 03, 2004	15.69	15.90	15.56	15.61	901,593	-0.06(-0.41%)
Aug 02, 2004	15.48	15.73	15.34	15.68	859,266	+0.15(+0.94%)
Jul 30, 2004	15.61	15.75	15.43	15.53	815,622	-0.17(-1.07%)
Jul 29, 2004	15.67	15.85	15.50	15.70	1,328,814	+0.03(+0.20%)
Jul 28, 2004	16.00	16.00	14.62	15.67	4,796,363	-0.37(-2.33%)
Jul 27, 2004	16.14	16.23	15.79	16.04	1,444,391	-0.15(-0.93%)
Jul 26, 2004	16.44	16.59	16.03	16.19	1,361,491	-0.36(-2.20%)
Jul 23, 2004	16.52	16.66	16.25	16.56	934,051	+0.04(+0.22%)
Jul 22, 2004	16.69	16.87	16.46	16.52	687,105	-0.22(-1.31%)
Jul 21, 2004	17.28	17.28	16.73	16.74	749,171	-0.59(-3.39%)
Jul 20, 2004	17.19	17.37	17.11	17.33	1,413,907	+0.08(+0.45%)
Jul 19, 2004	17.28	17.33	16.94	17.25	1,347,455	-0.07(-0.39%)
Jul 16, 2004	17.24	17.32	17.10	17.32	1,117,396	+0.15(+0.88%)
Jul 15, 2004	17.01	17.33	16.94	17.17	1,163,233	+0.16(+0.91%)
Jul 14, 2004	16.73	17.26	16.73	17.01	1,830,162	+0.43(+2.61%)
Jul 13, 2004	16.41	16.61	16.39	16.58	440,598	+0.20(+1.22%)
Jul 12, 2004	16.57	16.58	16.35	16.38	1,006,644	-0.29(-1.72%)
Jul 09, 2004	16.50	16.71	16.47	16.67	587,318	+0.21(+1.30%)
Jul 08, 2004	16.69	16.69	16.38	16.45	605,302	-0.24(-1.42%)
Jul 07, 2004	16.45	16.76	16.45	16.69	789,744	+0.28(+1.72%)
Jul 06, 2004	16.66	16.69	16.39	16.41	1,166,961	-0.25(-1.48%)
Jul 02, 2004	16.75	16.75	16.47	16.65	603,986	-0.17(-1.00%)
Jul 01, 2004	16.64	16.92	16.64	16.82	1,236,922	-0.16(-0.91%)
Jun 30, 2004	16.55	16.98	16.55	16.98	1,755,815	+0.45(+2.70%)
Jun 29, 2004	16.03	16.57	16.03	16.53	1,048,313	+0.43(+2.66%)
Jun 28, 2004	16.23	16.27	16.00	16.10	800,271	-0.05(-0.31%)
Jun 25, 2004	15.94	16.28	15.94	16.15	1,233,193	+0.11(+0.71%)
Jun 24, 2004	15.62	16.09	15.62	16.04	1,188,015	+0.37(+2.39%)
Jun 23, 2004	15.95	15.96	15.57	15.66	1,450,532	-0.29(-1.83%)
Jun 22, 2004	16.30	16.37	15.85	15.95	1,017,171	-0.35(-2.13%)
Jun 21, 2004	16.32	16.40	16.19	16.30	1,405,134	-0.07(-0.42%)
Jun 18, 2004	16.37	16.41	16.15	16.37	1,203,367	+0.09(+0.53%)
Jun 17, 2004	16.05	16.28	15.90	16.28	1,110,817	+0.19(+1.19%)
Jun 16, 2004	16.22	16.23	16.00	16.09	849,835	-0.17(-1.04%)
Jun 15, 2004	16.19	16.26	16.12	16.26	594,556	+0.10(+0.59%)
Jun 14, 2004	16.22	16.26	16.09	16.16	645,875	-0.05(-0.34%)
Jun 10, 2004	16.28	16.28	16.14	16.22	631,619	-0.09(-0.53%)
Jun 09, 2004	16.41	16.44	16.21	16.31	800,271	-0.11(-0.67%)
Jun 08, 2004	16.39	16.41	16.12	16.41	934,051	+0.00(+0.00%)
Jun 07, 2004	16.34	16.47	16.24	16.41	1,476,630	+0.08(+0.47%)
Jun 04, 2004	16.19	16.41	16.19	16.34	741,934	+0.21(+1.27%)
Jun 03, 2004	16.46	16.46	16.13	16.13	1,218,061	-0.30(-1.83%)
Jun 02, 2004	16.60	16.87	16.39	16.43	1,639,799	-0.10(-0.63%)
Jun 01, 2004	16.00	16.54	16.00	16.54	1,863,059	+0.41(+2.57%)
May 28, 2004	16.14	16.23	16.00	16.12	1,507,553	+0.10(+0.60%)
May 27, 2004	15.96	16.07	15.79	16.03	1,145,249	+0.13(+0.80%)
May 26, 2004	15.89	16.05	15.79	15.90	1,241,089	+0.23(+1.45%)
May 25, 2004	15.55	15.72	15.52	15.67	617,803	+0.08(+0.53%)
May 24, 2004	15.69	15.85	15.50	15.59	608,153	+0.02(+0.12%)
May 21, 2004	15.50	15.66	15.43	15.57	1,137,354	+0.07(+0.47%)
May 20, 2004	15.69	15.80	15.48	15.50	2,599,071	-0.21(-1.34%)
May 19, 2004	15.96	16.07	15.62	15.71	922,647	-0.24(-1.51%)
May 18, 2004	15.79	15.95	15.76	15.95	967,167	+0.15(+0.92%)
May 17, 2004	15.83	15.89	15.58	15.80	1,057,305	-0.14(-0.86%)
May 14, 2004	15.85	16.02	15.74	15.94	1,264,555	+0.07(+0.46%)
May 13, 2004	15.40	15.87	15.40	15.87	1,348,771	+0.37(+2.41%)
May 12, 2004	15.50	15.66	15.32	15.49	1,429,697	-0.05(-0.35%)
May 11, 2004	15.41	15.67	15.34	15.55	1,526,414	+0.14(+0.89%)
May 10, 2004	15.91	15.91	15.30	15.41	1,733,664	-0.57(-3.54%)
May 07, 2004	15.99	16.16	15.89	15.98	1,967,451	-0.01(-0.06%)
May 06, 2004	15.94	15.99	15.86	15.99	1,663,046	-0.00(-0.03%)
May 05, 2004	15.91	16.05	15.84	15.99	1,501,193	+0.03(+0.17%)
May 04, 2004	15.79	15.99	15.71	15.96	2,030,394	+0.21(+1.30%)
May 03, 2004	15.53	15.82	15.41	15.76	1,957,802	+0.25(+1.62%)
Apr 30, 2004	15.26	15.56	15.26	15.51	2,617,932	+0.29(+1.92%)
Apr 29, 2004	15.38	15.43	15.14	15.22	745,004	-0.20(-1.30%)
Apr 28, 2004	15.48	15.57	15.17	15.42	1,139,328	-0.07(-0.47%)
Apr 27, 2004	15.59	15.78	15.49	15.49	859,704	-0.14(-0.88%)
Apr 26, 2004	15.96	16.15	15.56	15.63	1,518,300	-0.33(-2.09%)
Apr 23, 2004	15.83	16.05	15.75	15.96	2,294,227	+0.11(+0.72%)
Apr 22, 2004	15.82	15.96	15.40	15.85	3,594,530	+0.52(+3.42%)
Apr 21, 2004	15.32	15.64	15.07	15.32	5,937,226	+0.85(+5.86%)
Apr 20, 2004	14.18	14.58	14.17	14.47	2,268,129	+0.38(+2.72%)
Apr 19, 2004	14.35	14.35	13.86	14.09	2,174,921	-0.26(-1.78%)
Apr 16, 2004	14.36	14.57	14.13	14.34	1,640,237	-0.00(-0.03%)
Apr 15, 2004	14.57	14.59	14.16	14.35	1,588,699	-0.02(-0.16%)
Apr 14, 2004	14.02	14.92	14.00	14.37	4,777,283	-0.79(-5.23%)
Apr 13, 2004	15.28	15.40	15.08	15.17	1,647,036	-0.02(-0.15%)
Apr 12, 2004	15.06	15.21	15.02	15.19	557,492	+0.15(+0.97%)
Apr 08, 2004	15.13	15.26	15.02	15.04	821,325	-0.10(-0.63%)
Apr 07, 2004	14.91	15.16	14.82	15.14	959,930	+0.23(+1.53%)
Apr 06, 2004	15.12	15.18	14.80	14.91	1,818,538	-0.21(-1.39%)
Apr 05, 2004	14.73	15.16	14.71	15.12	2,567,052	+0.48(+3.27%)
Apr 02, 2004	14.82	14.82	14.49	14.64	1,643,746	+0.27(+1.90%)
Apr 01, 2004	14.14	14.45	14.14	14.37	1,946,836	+0.31(+2.24%)
Mar 31, 2004	14.07	14.20	13.99	14.05	2,633,065	-0.00(-0.03%)
Mar 30, 2004	13.73	14.16	13.67	14.06	2,605,431	+0.34(+2.49%)
Mar 29, 2004	13.66	13.83	13.66	13.72	2,574,508	+0.06(+0.43%)
Mar 26, 2004	13.91	13.91	13.59	13.66	2,620,125	-0.25(-1.80%)
Mar 25, 2004	14.02	14.14	13.91	13.91	955,325	-0.05(-0.39%)
Mar 24, 2004	14.21	14.21	13.88	13.96	1,213,894	-0.36(-2.55%)
Mar 23, 2004	14.35	14.42	14.18	14.33	1,085,377	-0.03(-0.19%)
Mar 22, 2004	14.45	14.45	14.14	14.35	1,540,669	-0.01(-0.06%)
Mar 19, 2004	14.59	14.63	14.33	14.36	865,187	-0.24(-1.62%)
Mar 18, 2004	14.55	14.63	14.29	14.60	1,133,187	+0.11(+0.79%)
Mar 17, 2004	14.57	14.73	14.25	14.49	2,649,075	+0.02(+0.13%)
Mar 16, 2004	14.63	14.68	14.43	14.47	1,136,477	-0.08(-0.53%)
Mar 15, 2004	14.88	14.88	14.45	14.55	1,603,393	-0.33(-2.21%)
Mar 12, 2004	14.68	14.94	14.63	14.87	1,205,779	+0.30(+2.07%)
Mar 11, 2004	14.80	14.83	14.52	14.57	1,257,318	-0.22(-1.51%)
Mar 10, 2004	15.05	15.12	14.79	14.80	940,192	-0.21(-1.40%)
Mar 09, 2004	15.07	15.09	14.91	15.01	739,960	-0.14(-0.90%)
Mar 08, 2004	15.21	15.31	15.11	15.14	1,086,912	-0.01(-0.09%)
Mar 05, 2004	15.31	15.47	15.14	15.16	1,034,716	-0.16(-1.01%)
Mar 04, 2004	15.05	15.40	15.05	15.31	2,733,071	+0.48(+3.26%)
Mar 03, 2004	15.32	15.43	14.77	14.83	4,953,171	-0.56(-3.64%)
Mar 02, 2004	15.32	15.59	15.25	15.39	1,580,584	+0.17(+1.11%)
Mar 01, 2004	15.39	15.50	14.72	15.22	5,659,576	-0.87(-5.41%)
Feb 27, 2004	15.98	16.18	15.86	16.09	941,946	+0.09(+0.54%)
Feb 26, 2004	15.75	16.00	15.69	16.00	1,023,750	+0.16(+1.04%)
Feb 25, 2004	15.83	15.87	15.55	15.84	1,067,832	+0.01(+0.06%)
Feb 24, 2004	15.39	16.16	15.07	15.83	2,119,216	+0.41(+2.69%)
Feb 23, 2004	15.81	15.85	15.35	15.42	1,568,741	-0.37(-2.37%)
Feb 20, 2004	16.06	16.06	15.64	15.79	1,497,465	-0.28(-1.76%)
Feb 19, 2004	16.35	16.41	16.07	16.07	1,101,387	-0.26(-1.56%)
Feb 18, 2004	16.28	16.41	16.06	16.33	1,008,617	+0.19(+1.16%)
Feb 17, 2004	16.10	16.31	16.07	16.14	672,631	+0.09(+0.57%)
Feb 13, 2004	16.00	16.18	15.92	16.05	1,260,388	+0.09(+0.57%)
Feb 12, 2004	15.94	16.10	15.84	15.96	1,279,468	+0.08(+0.49%)
Feb 11, 2004	15.73	15.90	15.62	15.88	1,853,409	+0.16(+0.99%)
Feb 10, 2004	15.90	15.97	15.66	15.73	883,390	-0.20(-1.23%)
Feb 09, 2004	15.96	16.03	15.87	15.92	615,390	+0.01(+0.09%)
Feb 06, 2004	15.71	16.11	15.57	15.91	758,163	+0.08(+0.52%)
Feb 05, 2004	16.12	16.12	15.69	15.83	1,103,141	-0.25(-1.53%)
Feb 04, 2004	16.15	16.32	16.05	16.07	979,887	-0.12(-0.76%)
Feb 03, 2004	16.12	16.27	15.89	16.20	1,248,107	+0.08(+0.48%)

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.