Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13.34	13.35	13.21	13.25	22,074,654	+0.00(+0.00%)
Jan 28, 2005	13.26	13.29	13.16	13.25	21,069,794	-0.09(-0.65%)
Jan 27, 2005	13.31	13.41	13.26	13.33	17,582,542	+0.03(+0.19%)
Jan 26, 2005	13.14	13.37	13.14	13.31	24,433,944	+0.14(+1.07%)
Jan 25, 2005	13.14	13.23	13.11	13.17	15,206,649	+0.09(+0.68%)
Jan 24, 2005	13.07	13.15	13.01	13.08	21,365,488	+0.02(+0.12%)
Jan 21, 2005	13.17	13.22	13.03	13.06	21,036,278	-0.13(-1.02%)
Jan 20, 2005	13.10	13.26	12.98	13.19	20,910,984	+0.07(+0.56%)
Jan 19, 2005	13.12	13.23	13.11	13.12	13,379,233	-0.05(-0.36%)
Jan 18, 2005	13.00	13.17	12.96	13.17	15,733,512	+0.09(+0.68%)
Jan 14, 2005	13.01	13.12	13.01	13.08	12,993,640	+0.07(+0.56%)
Jan 13, 2005	13.14	13.15	12.96	13.01	14,770,939	-0.13(-1.02%)
Jan 12, 2005	13.14	13.17	13.04	13.14	17,004,308	+0.00(+0.00%)
Jan 11, 2005	13.17	13.19	13.09	13.14	16,592,091	-0.07(-0.56%)
Jan 10, 2005	13.11	13.26	13.09	13.21	16,565,466	+0.07(+0.56%)
Jan 07, 2005	13.11	13.24	13.04	13.14	15,243,298	+0.02(+0.12%)
Jan 06, 2005	12.99	13.14	12.95	13.12	15,722,235	+0.11(+0.83%)
Jan 05, 2005	13.09	13.15	13.01	13.02	20,784,750	-0.06(-0.46%)
Jan 04, 2005	13.26	13.30	13.06	13.08	26,406,076	-0.19(-1.40%)
Jan 03, 2005	13.38	13.40	13.22	13.26	22,039,258	-0.03(-0.24%)
Dec 31, 2004	13.31	13.37	13.26	13.29	15,357,629	-0.00(-0.02%)
Dec 30, 2004	13.25	13.38	13.19	13.30	15,628,265	+0.03(+0.22%)
Dec 29, 2004	13.32	13.33	13.19	13.27	16,199,293	-0.09(-0.69%)
Dec 28, 2004	13.33	13.37	13.26	13.36	16,349,959	+0.06(+0.48%)
Dec 27, 2004	13.24	13.37	13.23	13.30	13,783,307	+0.04(+0.34%)
Dec 23, 2004	13.25	13.34	13.19	13.25	13,832,172	-0.02(-0.17%)
Dec 22, 2004	13.09	13.34	13.09	13.27	22,559,230	+0.19(+1.41%)
Dec 21, 2004	13.07	13.14	13.03	13.09	22,502,846	+0.02(+0.12%)
Dec 20, 2004	13.15	13.16	13.03	13.07	18,412,616	+0.00(+0.00%)
Dec 17, 2004	13.09	13.18	13.07	13.07	35,134,072	-0.06(-0.44%)
Dec 16, 2004	13.25	13.28	13.07	13.13	20,818,578	-0.11(-0.82%)
Dec 15, 2004	13.23	13.27	13.09	13.24	19,993,516	+0.05(+0.41%)
Dec 14, 2004	13.04	13.22	13.02	13.19	22,436,754	+0.14(+1.08%)
Dec 13, 2004	12.96	13.06	12.85	13.04	21,037,530	+0.11(+0.81%)
Dec 10, 2004	12.85	13.01	12.85	12.94	16,883,400	-0.09(-0.69%)
Dec 09, 2004	12.81	13.06	12.79	13.03	24,613,428	+0.13(+1.04%)
Dec 08, 2004	12.88	12.93	12.82	12.89	18,830,472	+0.07(+0.57%)
Dec 07, 2004	12.89	12.93	12.81	12.82	18,172,678	-0.07(-0.57%)
Dec 06, 2004	13.02	13.03	12.85	12.89	18,575,812	-0.10(-0.79%)
Dec 03, 2004	12.93	13.17	12.93	13.00	32,206,886	+0.09(+0.72%)
Dec 02, 2004	12.70	12.93	12.67	12.90	39,311,696	+0.21(+1.63%)
Dec 01, 2004	12.59	12.70	12.55	12.70	31,354,572	+0.15(+1.17%)
Nov 30, 2004	12.62	12.68	12.52	12.55	25,658,382	-0.13(-1.01%)
Nov 29, 2004	12.77	12.77	12.56	12.68	21,404,642	-0.05(-0.38%)
Nov 26, 2004	12.67	12.75	12.67	12.73	10,140,690	+0.02(+0.15%)
Nov 24, 2004	12.71	12.72	12.64	12.71	18,627,496	+0.03(+0.23%)
Nov 23, 2004	12.71	12.72	12.58	12.68	24,768,794	-0.05(-0.40%)
Nov 22, 2004	12.74	12.74	12.60	12.73	23,119,294	+0.04(+0.35%)
Nov 19, 2004	12.83	12.89	12.68	12.68	28,552,366	-0.18(-1.37%)
Nov 18, 2004	12.92	12.93	12.79	12.86	19,778,636	+0.00(+0.00%)
Nov 17, 2004	12.87	13.02	12.74	12.86	22,178,962	+0.01(+0.07%)
Nov 16, 2004	12.96	13.09	12.82	12.85	22,500,340	-0.11(-0.81%)
Nov 15, 2004	12.99	13.03	12.90	12.96	21,248,964	-0.07(-0.51%)
Nov 12, 2004	13.00	13.03	12.80	13.02	36,035,564	-0.05(-0.42%)
Nov 11, 2004	12.82	13.12	12.57	13.08	58,748,592	-0.07(-0.51%)
Nov 10, 2004	13.24	13.25	13.09	13.14	15,743,222	-0.02(-0.17%)
Nov 09, 2004	13.23	13.27	13.16	13.17	15,999,762	-0.01(-0.10%)
Nov 08, 2004	13.26	13.28	13.15	13.18	15,853,168	-0.04(-0.29%)
Nov 05, 2004	13.30	13.33	13.14	13.22	19,238,306	+0.01(+0.10%)
Nov 04, 2004	13.09	13.24	13.06	13.20	28,009,528	+0.16(+1.25%)
Nov 03, 2004	13.02	13.11	12.96	13.04	21,572,224	+0.06(+0.49%)
Nov 02, 2004	12.77	13.17	12.77	12.98	18,802,594	+0.04(+0.30%)
Nov 01, 2004	12.99	13.02	12.87	12.94	18,244,722	-0.04(-0.32%)
Oct 29, 2004	13.06	13.06	12.93	12.98	26,347,188	+0.05(+0.42%)
Oct 28, 2004	12.88	13.01	12.77	12.93	19,305,338	+0.02(+0.15%)
Oct 27, 2004	12.49	12.91	12.43	12.91	28,100,994	+0.36(+2.87%)
Oct 26, 2004	12.37	12.61	12.23	12.55	26,179,920	+0.21(+1.68%)
Oct 25, 2004	12.46	12.46	12.26	12.34	22,604,336	-0.08(-0.64%)
Oct 22, 2004	12.77	12.85	12.37	12.42	34,622,560	-0.19(-1.47%)
Oct 21, 2004	12.55	12.62	12.50	12.60	18,674,480	+0.01(+0.08%)
Oct 20, 2004	12.54	12.61	12.53	12.59	17,287,474	+0.02(+0.18%)
Oct 19, 2004	12.69	12.69	12.51	12.57	23,949,368	+0.04(+0.36%)
Oct 18, 2004	12.48	12.55	12.45	12.53	16,332,418	+0.01(+0.10%)
Oct 15, 2004	12.61	12.61	12.47	12.51	22,852,730	+0.02(+0.13%)
Oct 14, 2004	12.61	12.70	12.50	12.50	16,105,949	-0.08(-0.61%)
Oct 13, 2004	12.70	12.73	12.53	12.58	19,144,960	-0.12(-0.98%)
Oct 12, 2004	12.66	12.72	12.63	12.70	18,496,876	-0.07(-0.57%)
Oct 11, 2004	12.81	12.82	12.71	12.77	12,058,318	+0.00(+0.03%)
Oct 08, 2004	12.79	12.86	12.74	12.77	21,767,996	-0.04(-0.30%)
Oct 07, 2004	13.07	13.08	12.81	12.81	12,902,175	-0.25(-1.91%)
Oct 06, 2004	12.96	13.06	12.91	13.06	19,611,996	+0.08(+0.64%)
Oct 05, 2004	13.01	13.13	12.96	12.97	24,111,938	-0.04(-0.27%)
Oct 04, 2004	12.88	13.06	12.88	13.01	21,096,106	+0.14(+1.09%)
Oct 01, 2004	12.92	13.02	12.86	12.87	24,422,668	+0.08(+0.65%)
Sep 30, 2004	12.82	12.89	12.74	12.79	19,630,476	+0.01(+0.10%)
Sep 29, 2004	12.71	12.80	12.65	12.77	20,984,906	+0.01(+0.05%)
Sep 28, 2004	12.71	12.79	12.67	12.77	21,640,196	+0.11(+0.91%)
Sep 27, 2004	12.52	12.77	12.52	12.65	27,730,436	-0.11(-0.90%)
Sep 24, 2004	12.77	12.80	12.68	12.77	23,385,858	-0.01(-0.08%)
Sep 23, 2004	12.91	12.98	12.78	12.78	23,798,390	-0.13(-0.99%)
Sep 22, 2004	13.02	13.07	12.90	12.90	31,545,958	-0.10(-0.76%)
Sep 21, 2004	12.98	13.09	12.89	13.00	24,297,686	+0.09(+0.72%)
Sep 20, 2004	12.90	12.93	12.81	12.91	23,096,428	+0.04(+0.35%)
Sep 17, 2004	12.75	12.96	12.75	12.87	37,730,168	+0.08(+0.65%)
Sep 16, 2004	13.16	13.20	12.75	12.78	67,814,256	-0.36(-2.72%)
Sep 15, 2004	13.03	13.17	12.89	13.14	96,173,048	-0.55(-3.99%)
Sep 14, 2004	13.58	13.79	13.58	13.69	28,893,480	+0.02(+0.16%)
Sep 13, 2004	13.66	13.72	13.57	13.66	28,678,600	-0.05(-0.37%)
Sep 10, 2004	13.74	13.79	13.62	13.71	31,724,504	-0.18(-1.26%)
Sep 09, 2004	13.82	13.93	13.73	13.89	28,463,408	+0.02(+0.14%)
Sep 08, 2004	14.48	14.48	13.86	13.87	36,397,040	-0.70(-4.82%)
Sep 07, 2004	14.59	14.62	14.41	14.57	13,297,165	+0.05(+0.35%)
Sep 03, 2004	14.51	14.65	14.50	14.52	15,414,011	+0.03(+0.22%)
Sep 02, 2004	14.25	14.52	14.22	14.49	16,769,695	+0.24(+1.68%)
Sep 01, 2004	14.30	14.32	14.14	14.25	11,082,589	-0.02(-0.16%)
Aug 31, 2004	14.17	14.28	14.05	14.27	11,010,545	+0.11(+0.81%)
Aug 30, 2004	14.21	14.26	14.16	14.16	8,281,636	-0.12(-0.83%)
Aug 27, 2004	14.22	14.33	14.21	14.28	8,526,587	+0.08(+0.58%)
Aug 26, 2004	14.16	14.25	14.10	14.19	8,837,003	+0.04(+0.27%)
Aug 25, 2004	14.04	14.19	13.95	14.16	15,245,804	+0.10(+0.73%)
Aug 24, 2004	14.21	14.21	14.04	14.05	15,191,301	-0.10(-0.72%)
Aug 23, 2004	14.12	14.28	14.05	14.16	13,732,563	+0.04(+0.29%)
Aug 20, 2004	14.02	14.11	13.91	14.11	15,053,477	+0.06(+0.43%)
Aug 19, 2004	14.16	14.22	13.94	14.05	16,466,796	-0.18(-1.23%)
Aug 18, 2004	14.17	14.24	14.09	14.23	14,007,897	+0.08(+0.54%)
Aug 17, 2004	14.21	14.31	14.12	14.15	12,875,863	-0.06(-0.43%)
Aug 16, 2004	14.21	14.25	14.09	14.21	14,204,296	+0.05(+0.34%)
Aug 13, 2004	14.00	14.17	13.95	14.17	13,931,467	+0.17(+1.21%)
Aug 12, 2004	14.19	14.25	13.98	14.00	17,705,644	-0.19(-1.37%)
Aug 11, 2004	13.87	14.24	13.81	14.19	21,767,370	+0.32(+2.28%)
Aug 10, 2004	13.81	13.88	13.75	13.87	16,418,558	+0.08(+0.56%)
Aug 09, 2004	13.89	13.94	13.78	13.80	14,377,202	-0.09(-0.64%)
Aug 06, 2004	13.96	14.01	13.80	13.89	26,849,304	-0.11(-0.80%)
Aug 05, 2004	14.11	14.20	13.97	14.00	23,891,420	-0.11(-0.79%)
Aug 04, 2004	14.00	14.21	13.99	14.11	16,119,731	+0.03(+0.20%)
Aug 03, 2004	14.14	14.17	14.02	14.08	19,219,510	-0.03(-0.23%)
Aug 02, 2004	13.98	14.24	13.94	14.11	25,017,190	+0.11(+0.80%)
Jul 30, 2004	13.75	14.04	13.75	14.00	27,859,488	+0.26(+1.86%)
Jul 29, 2004	13.94	13.94	13.66	13.75	41,141,620	-0.20(-1.42%)
Jul 28, 2004	13.97	14.10	13.90	13.94	39,481,156	-0.02(-0.16%)
Jul 27, 2004	14.16	14.23	13.87	13.97	43,730,824	-0.18(-1.24%)
Jul 26, 2004	14.48	14.52	14.09	14.14	34,338,456	-0.28(-1.93%)
Jul 23, 2004	14.96	14.96	14.08	14.42	78,853,624	-1.21(-7.76%)
Jul 22, 2004	15.66	15.72	15.50	15.63	12,751,509	-0.07(-0.47%)
Jul 21, 2004	15.95	16.07	15.71	15.71	15,661,468	-0.28(-1.76%)
Jul 20, 2004	15.99	16.07	15.90	15.99	13,103,899	-0.08(-0.52%)
Jul 19, 2004	16.17	16.18	15.98	16.07	14,173,285	-0.08(-0.47%)
Jul 16, 2004	16.36	16.36	16.06	16.15	11,667,400	-0.08(-0.51%)
Jul 15, 2004	16.39	16.40	16.21	16.23	13,195,050	-0.10(-0.63%)
Jul 14, 2004	16.13	16.39	16.12	16.33	13,014,940	+0.16(+0.99%)
Jul 13, 2004	16.10	16.22	16.09	16.17	8,160,727	-0.05(-0.33%)
Jul 12, 2004	16.29	16.41	16.13	16.23	10,522,524	-0.06(-0.37%)
Jul 09, 2004	16.14	16.29	16.07	16.29	10,670,998	+0.15(+0.91%)
Jul 08, 2004	16.13	16.32	16.09	16.14	13,890,747	+0.04(+0.28%)
Jul 07, 2004	16.13	16.19	16.02	16.10	10,563,871	-0.08(-0.47%)
Jul 06, 2004	16.11	16.30	16.10	16.17	9,028,390	+0.04(+0.26%)
Jul 02, 2004	16.15	16.33	16.11	16.13	10,619,001	+0.05(+0.34%)
Jul 01, 2004	16.13	16.24	16.03	16.08	15,287,778	-0.04(-0.24%)
Jun 30, 2004	16.11	16.17	16.04	16.12	13,866,941	-0.02(-0.12%)
Jun 29, 2004	16.09	16.23	16.09	16.13	10,561,365	+0.05(+0.30%)
Jun 28, 2004	16.07	16.21	16.05	16.09	12,109,062	+0.09(+0.58%)
Jun 25, 2004	16.32	16.39	15.99	15.99	16,571,417	-0.30(-1.84%)
Jun 24, 2004	16.33	16.41	16.27	16.29	9,719,075	-0.08(-0.51%)
Jun 23, 2004	16.30	16.40	16.19	16.38	9,544,289	+0.09(+0.55%)
Jun 22, 2004	16.28	16.37	16.22	16.29	11,268,651	-0.05(-0.29%)
Jun 21, 2004	16.38	16.50	16.33	16.34	8,640,291	-0.07(-0.43%)
Jun 18, 2004	16.23	16.43	16.18	16.41	15,829,988	+0.10(+0.59%)
Jun 17, 2004	16.34	16.35	16.27	16.31	9,564,336	-0.03(-0.20%)
Jun 16, 2004	16.31	16.36	16.20	16.34	12,411,022	-0.01(-0.08%)
Jun 15, 2004	16.55	16.55	16.27	16.36	14,543,843	-0.05(-0.29%)
Jun 14, 2004	16.36	16.44	16.28	16.40	11,516,734	-0.08(-0.48%)
Jun 10, 2004	16.60	16.60	16.36	16.48	14,700,147	-0.04(-0.25%)
Jun 09, 2004	16.57	16.60	16.42	16.52	21,665,568	-0.27(-1.62%)
Jun 08, 2004	16.73	16.81	16.69	16.80	12,861,454	-0.03(-0.19%)
Jun 07, 2004	16.69	16.84	16.64	16.83	11,555,262	+0.14(+0.84%)
Jun 04, 2004	16.61	16.76	16.54	16.69	11,423,076	+0.16(+0.97%)
Jun 03, 2004	16.59	16.66	16.51	16.53	13,135,222	-0.05(-0.33%)
Jun 02, 2004	16.47	16.60	16.44	16.58	18,497,502	+0.28(+1.70%)
Jun 01, 2004	16.35	16.46	16.19	16.30	10,123,775	-0.09(-0.55%)
May 28, 2004	16.40	16.44	16.34	16.39	12,448,610	+0.01(+0.06%)
May 27, 2004	16.25	16.41	16.23	16.38	17,564,374	+0.35(+2.19%)
May 26, 2004	16.10	16.19	15.95	16.03	11,592,224	-0.05(-0.34%)
May 25, 2004	15.87	16.13	15.81	16.09	18,043,624	+0.18(+1.12%)
May 24, 2004	15.83	15.93	15.77	15.91	15,646,119	+0.14(+0.91%)
May 21, 2004	16.05	16.05	15.74	15.76	15,649,251	-0.08(-0.50%)
May 20, 2004	15.70	15.95	15.70	15.84	11,046,880	+0.09(+0.55%)
May 19, 2004	15.97	16.01	15.74	15.76	14,218,391	-0.24(-1.48%)
May 18, 2004	15.87	16.12	15.81	15.99	15,504,223	+0.09(+0.58%)
May 17, 2004	15.84	16.00	15.81	15.90	11,899,508	-0.06(-0.38%)
May 14, 2004	15.76	15.98	15.74	15.96	13,388,943	+0.12(+0.79%)
May 13, 2004	15.86	15.93	15.72	15.84	11,096,372	-0.10(-0.62%)
May 12, 2004	15.96	15.96	15.73	15.94	13,942,744	-0.04(-0.26%)
May 11, 2004	15.77	15.99	15.74	15.98	16,132,887	+0.04(+0.24%)
May 10, 2004	16.12	16.15	15.89	15.94	21,128,368	-0.26(-1.60%)
May 07, 2004	16.25	16.47	16.17	16.20	16,024,821	-0.11(-0.65%)
May 06, 2004	16.20	16.42	16.20	16.30	14,110,638	-0.01(-0.04%)
May 05, 2004	16.22	16.35	16.07	16.31	17,472,596	+0.26(+1.63%)
May 04, 2004	16.13	16.14	15.93	16.05	16,892,796	-0.11(-0.69%)
May 03, 2004	16.17	16.27	16.05	16.16	12,613,685	+0.02(+0.10%)
Apr 30, 2004	16.11	16.36	16.04	16.14	17,182,852	+0.04(+0.22%)
Apr 29, 2004	16.01	16.17	15.89	16.11	16,243,459	+0.08(+0.50%)
Apr 28, 2004	16.19	16.21	16.01	16.03	14,880,571	-0.16(-0.99%)
Apr 27, 2004	16.20	16.21	16.13	16.19	18,064,612	+0.01(+0.04%)
Apr 26, 2004	16.30	16.34	16.13	16.18	17,481,054	-0.11(-0.71%)
Apr 23, 2004	16.36	16.39	16.20	16.30	21,450,376	-0.13(-0.80%)
Apr 22, 2004	16.19	16.47	16.19	16.43	28,842,110	-0.21(-1.29%)
Apr 21, 2004	16.47	16.82	16.44	16.64	23,408,724	-0.05(-0.29%)
Apr 20, 2004	16.94	16.95	16.67	16.69	14,470,859	-0.23(-1.36%)
Apr 19, 2004	16.70	17.08	16.70	16.92	27,561,288	+0.34(+2.06%)
Apr 16, 2004	16.43	16.62	16.36	16.58	16,471,495	+0.23(+1.43%)
Apr 15, 2004	16.42	16.51	16.29	16.35	13,704,058	+0.00(+0.02%)
Apr 14, 2004	16.22	16.44	16.19	16.34	13,902,023	+0.10(+0.59%)
Apr 13, 2004	16.24	16.28	16.14	16.25	20,145,748	+0.01(+0.08%)
Apr 12, 2004	16.30	16.35	16.21	16.23	15,636,096	-0.12(-0.76%)
Apr 08, 2004	16.38	16.46	16.28	16.36	12,568,266	+0.05(+0.31%)
Apr 07, 2004	16.19	16.36	16.15	16.31	17,684,030	+0.07(+0.41%)
Apr 06, 2004	16.03	16.32	16.01	16.24	15,545,570	+0.09(+0.57%)
Apr 05, 2004	16.20	16.23	16.12	16.15	14,864,596	-0.11(-0.69%)
Apr 02, 2004	16.30	16.30	16.16	16.26	14,804,768	+0.11(+0.69%)
Apr 01, 2004	16.12	16.17	16.04	16.15	14,063,339	+0.09(+0.56%)
Mar 31, 2004	15.98	16.12	15.91	16.06	16,293,264	+0.02(+0.14%)
Mar 30, 2004	15.82	16.08	15.79	16.04	22,718,040	+0.27(+1.68%)
Mar 29, 2004	15.76	15.90	15.70	15.77	15,048,152	+0.20(+1.27%)
Mar 26, 2004	15.52	15.69	15.44	15.57	13,076,334	+0.01(+0.04%)
Mar 25, 2004	15.53	15.57	15.37	15.57	13,119,247	+0.09(+0.56%)
Mar 24, 2004	15.42	15.52	15.37	15.48	15,781,124	+0.12(+0.75%)
Mar 23, 2004	15.42	15.48	15.35	15.37	13,869,447	-0.04(-0.25%)
Mar 22, 2004	15.44	15.57	15.31	15.40	17,567,506	-0.17(-1.09%)
Mar 19, 2004	15.66	15.71	15.52	15.57	20,319,908	-0.08(-0.53%)
Mar 18, 2004	15.60	15.80	15.60	15.66	14,254,726	+0.05(+0.33%)
Mar 17, 2004	15.45	15.65	15.39	15.60	15,171,567	+0.23(+1.50%)
Mar 16, 2004	15.32	15.47	15.28	15.38	18,012,300	+0.14(+0.94%)
Mar 15, 2004	15.53	15.57	15.19	15.23	26,137,006	-0.24(-1.53%)
Mar 12, 2004	15.43	15.47	15.22	15.47	25,026,900	+0.09(+0.56%)
Mar 11, 2004	15.82	15.84	15.36	15.38	28,772,258	-0.55(-3.45%)
Mar 10, 2004	16.02	16.11	15.87	15.93	18,286,696	-0.09(-0.56%)
Mar 09, 2004	15.88	16.15	15.84	16.02	20,028,912	+0.10(+0.64%)
Mar 08, 2004	15.96	16.03	15.89	15.92	19,125,228	-0.08(-0.48%)
Mar 05, 2004	15.56	16.04	15.51	15.99	35,930,944	+0.41(+2.60%)
Mar 04, 2004	15.61	15.66	15.50	15.59	13,325,043	-0.10(-0.63%)
Mar 03, 2004	15.64	15.74	15.64	15.69	18,150,124	-0.04(-0.28%)
Mar 02, 2004	15.77	15.87	15.65	15.73	19,731,652	-0.11(-0.68%)
Mar 01, 2004	15.88	15.91	15.74	15.84	23,716,322	-0.11(-0.68%)
Feb 27, 2004	15.68	16.07	15.52	15.95	22,209,032	+0.04(+0.26%)
Feb 26, 2004	15.85	15.95	15.79	15.91	15,386,133	+0.06(+0.36%)
Feb 25, 2004	15.83	15.98	15.83	15.85	16,182,378	-0.04(-0.26%)
Feb 24, 2004	16.03	16.11	15.82	15.89	22,832,370	-0.18(-1.11%)
Feb 23, 2004	16.14	16.31	16.04	16.07	17,728,510	-0.19(-1.18%)
Feb 20, 2004	16.11	16.27	16.01	16.26	22,967,376	-0.02(-0.12%)
Feb 19, 2004	16.33	16.40	16.23	16.28	15,190,048	-0.08(-0.47%)
Feb 18, 2004	16.33	16.39	16.25	16.36	11,566,538	+0.03(+0.20%)
Feb 17, 2004	16.38	16.40	16.25	16.33	11,733,180	+0.00(+0.00%)
Feb 13, 2004	16.59	16.59	16.30	16.33	13,416,195	-0.13(-0.78%)
Feb 12, 2004	16.38	16.51	16.37	16.45	10,897,780	-0.08(-0.50%)
Feb 11, 2004	16.47	16.58	16.32	16.54	18,753,730	-0.12(-0.71%)
Feb 10, 2004	16.71	16.73	16.57	16.66	16,300,781	-0.07(-0.44%)
Feb 09, 2004	16.31	16.85	16.31	16.73	18,137,908	+0.45(+2.76%)
Feb 06, 2004	16.04	16.28	16.04	16.28	15,823,097	+0.19(+1.21%)
Feb 05, 2004	15.83	16.15	15.83	16.08	15,999,762	+0.20(+1.27%)
Feb 04, 2004	15.78	15.96	15.77	15.88	14,266,943	-0.03(-0.16%)
Feb 03, 2004	15.79	15.96	15.75	15.91	12,137,254	+0.07(+0.44%)

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.