Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.95	13.78	12.90	13.47	4,534,368	-0.46(-3.27%)
Jan 28, 2005	14.18	14.18	13.85	13.93	1,622,739	-0.25(-1.77%)
Jan 27, 2005	13.96	14.24	13.95	14.18	1,383,947	+0.23(+1.63%)
Jan 26, 2005	13.84	13.99	13.77	13.95	1,126,169	+0.19(+1.37%)
Jan 25, 2005	13.76	13.94	13.73	13.77	1,312,590	+0.01(+0.06%)
Jan 24, 2005	13.85	13.93	13.73	13.76	1,301,504	-0.01(-0.06%)
Jan 21, 2005	13.81	13.90	13.68	13.77	1,986,151	-0.02(-0.11%)
Jan 20, 2005	13.98	13.98	13.75	13.78	1,832,223	-0.19(-1.35%)
Jan 19, 2005	13.95	14.04	13.89	13.97	1,200,712	+0.05(+0.34%)
Jan 18, 2005	13.69	13.92	13.65	13.92	2,926,792	+0.24(+1.72%)
Jan 14, 2005	13.73	13.80	13.60	13.69	1,540,933	-0.11(-0.80%)
Jan 13, 2005	13.80	13.88	13.74	13.80	1,884,849	-0.08(-0.57%)
Jan 12, 2005	13.89	13.91	13.68	13.88	1,223,776	-0.02(-0.17%)
Jan 11, 2005	13.77	13.96	13.75	13.90	2,497,119	+0.04(+0.28%)
Jan 10, 2005	13.87	13.95	13.60	13.86	2,180,090	-0.01(-0.06%)
Jan 07, 2005	13.74	13.92	13.73	13.87	2,129,375	+0.08(+0.57%)
Jan 06, 2005	13.88	13.88	13.48	13.79	3,825,000	-0.20(-1.40%)
Jan 05, 2005	14.09	14.13	13.97	13.98	1,219,571	-0.16(-1.11%)
Jan 04, 2005	14.17	14.35	13.94	14.14	1,238,302	+0.01(+0.06%)
Jan 03, 2005	14.39	14.52	14.09	14.13	1,873,763	-0.31(-2.12%)
Dec 31, 2004	14.28	14.53	14.24	14.44	1,256,906	+0.13(+0.88%)
Dec 30, 2004	14.19	14.35	14.13	14.31	1,219,571	+0.18(+1.28%)
Dec 29, 2004	13.99	14.13	13.93	14.13	1,121,072	+0.13(+0.95%)
Dec 28, 2004	13.92	14.00	13.81	14.00	769,128	+0.10(+0.73%)
Dec 27, 2004	13.88	13.91	13.73	13.90	579,140	+0.02(+0.17%)
Dec 23, 2004	13.82	13.99	13.73	13.88	699,045	+0.09(+0.68%)
Dec 22, 2004	13.62	14.10	13.58	13.78	1,210,396	+0.16(+1.21%)
Dec 21, 2004	13.61	13.71	13.38	13.62	903,050	+0.18(+1.34%)
Dec 20, 2004	13.59	13.59	13.26	13.44	1,429,182	-0.22(-1.61%)
Dec 17, 2004	13.58	13.72	13.31	13.66	1,624,905	-0.04(-0.29%)
Dec 16, 2004	13.57	13.90	13.46	13.69	2,019,154	+0.09(+0.69%)
Dec 15, 2004	13.33	13.64	13.27	13.60	1,648,351	+0.16(+1.17%)
Dec 14, 2004	13.36	13.55	13.11	13.44	1,747,996	+0.35(+2.64%)
Dec 13, 2004	13.11	13.25	13.05	13.10	1,043,216	-0.07(-0.54%)
Dec 10, 2004	12.99	13.17	12.95	13.17	945,610	+0.12(+0.90%)
Dec 09, 2004	12.99	13.15	12.87	13.05	1,773,863	-0.01(-0.06%)
Dec 08, 2004	12.81	13.08	12.79	13.06	1,917,087	+0.25(+1.96%)
Dec 07, 2004	13.11	13.11	12.77	12.81	1,205,554	-0.35(-2.63%)
Dec 06, 2004	13.22	13.27	12.89	13.15	2,018,134	-0.21(-1.59%)
Dec 03, 2004	13.22	13.37	13.12	13.36	1,765,071	+0.13(+0.95%)
Dec 02, 2004	13.04	13.27	13.01	13.24	948,031	+0.06(+0.48%)
Dec 01, 2004	13.03	13.34	13.00	13.18	1,968,439	+0.31(+2.44%)
Nov 30, 2004	13.11	13.11	12.81	12.86	1,203,643	-0.16(-1.27%)
Nov 29, 2004	13.11	13.15	12.88	13.03	1,231,421	-0.06(-0.48%)
Nov 26, 2004	12.95	13.18	12.95	13.09	356,276	+0.02(+0.18%)
Nov 24, 2004	12.93	13.18	12.86	13.07	1,705,692	+0.42(+3.35%)
Nov 23, 2004	12.69	12.74	12.60	12.64	1,525,387	-0.04(-0.31%)
Nov 22, 2004	12.63	12.74	12.52	12.68	2,220,355	-0.07(-0.55%)
Nov 19, 2004	13.03	13.04	12.75	12.75	2,861,169	-0.30(-2.29%)
Nov 18, 2004	13.33	13.33	12.78	13.05	2,882,448	-0.23(-1.71%)
Nov 17, 2004	13.22	13.46	13.14	13.28	2,476,732	+0.22(+1.68%)
Nov 16, 2004	13.29	13.29	13.02	13.06	1,613,819	-0.35(-2.58%)
Nov 15, 2004	14.01	14.01	13.11	13.40	3,322,442	+0.16(+1.18%)
Nov 12, 2004	13.03	13.33	12.86	13.25	2,214,621	+0.33(+2.55%)
Nov 11, 2004	12.79	12.94	12.70	12.92	1,152,546	+0.20(+1.54%)
Nov 10, 2004	12.60	13.24	12.60	12.72	3,748,546	+0.12(+0.93%)
Nov 09, 2004	12.22	12.61	12.17	12.60	2,812,238	+0.38(+3.15%)
Nov 08, 2004	12.19	12.35	12.13	12.22	2,011,636	-0.02(-0.13%)
Nov 05, 2004	12.09	12.47	12.03	12.23	2,435,829	+0.28(+2.36%)
Nov 04, 2004	11.65	12.02	11.55	11.95	1,841,652	+0.33(+2.84%)
Nov 03, 2004	11.75	11.91	11.51	11.62	1,527,681	+0.07(+0.61%)
Nov 02, 2004	11.44	11.64	11.40	11.55	1,525,132	+0.17(+1.52%)
Nov 01, 2004	11.45	11.46	11.26	11.38	1,595,852	+0.00(+0.00%)
Oct 29, 2004	11.51	11.65	11.26	11.38	1,477,603	-0.16(-1.36%)
Oct 28, 2004	11.52	11.69	11.51	11.54	1,081,826	+0.05(+0.41%)
Oct 27, 2004	11.30	11.60	11.25	11.49	1,486,778	+0.23(+2.02%)
Oct 26, 2004	11.14	11.39	10.99	11.26	2,938,005	+0.18(+1.63%)
Oct 25, 2004	11.47	11.47	10.96	11.08	5,071,076	-0.38(-3.35%)
Oct 22, 2004	11.71	11.77	11.46	11.47	2,657,163	-0.22(-1.88%)
Oct 21, 2004	11.79	11.88	11.63	11.69	2,469,851	-0.16(-1.39%)
Oct 20, 2004	11.86	11.98	11.79	11.85	1,271,687	-0.04(-0.33%)
Oct 19, 2004	11.77	12.06	11.75	11.89	1,845,220	+0.13(+1.07%)
Oct 18, 2004	11.83	12.00	11.76	11.76	2,013,165	-0.19(-1.58%)
Oct 15, 2004	11.99	12.03	11.82	11.95	1,358,462	-0.02(-0.13%)
Oct 14, 2004	12.16	12.30	11.91	11.97	2,065,536	-0.24(-1.99%)
Oct 13, 2004	12.28	12.30	12.12	12.21	1,471,232	-0.06(-0.51%)
Oct 12, 2004	12.44	12.44	12.16	12.27	2,619,191	-0.16(-1.32%)
Oct 11, 2004	12.40	12.51	12.40	12.44	630,364	-0.04(-0.31%)
Oct 08, 2004	12.45	12.60	12.34	12.48	1,713,847	-0.04(-0.31%)
Oct 07, 2004	12.52	12.63	12.49	12.52	1,068,701	-0.09(-0.68%)
Oct 06, 2004	12.52	12.63	12.52	12.60	1,514,811	-0.11(-0.86%)
Oct 05, 2004	12.93	12.96	12.66	12.71	1,464,351	-0.22(-1.70%)
Oct 04, 2004	12.83	13.07	12.83	12.93	1,201,859	+0.02(+0.18%)
Oct 01, 2004	12.71	13.00	12.67	12.91	1,823,176	+0.34(+2.68%)
Sep 30, 2004	12.52	12.61	12.45	12.57	3,097,922	+0.13(+1.07%)
Sep 29, 2004	12.53	12.53	12.23	12.44	2,470,615	-0.09(-0.69%)
Sep 28, 2004	12.54	12.56	12.39	12.53	1,820,373	+0.18(+1.46%)
Sep 27, 2004	12.44	12.50	12.18	12.34	1,586,933	-0.25(-1.99%)
Sep 24, 2004	12.56	12.73	12.56	12.60	883,045	+0.01(+0.06%)
Sep 23, 2004	12.67	12.71	12.55	12.59	1,264,551	+0.02(+0.12%)
Sep 22, 2004	12.85	12.85	12.57	12.57	1,260,601	-0.27(-2.14%)
Sep 21, 2004	13.03	13.03	12.73	12.85	1,403,953	-0.12(-0.91%)
Sep 20, 2004	12.95	13.03	12.90	12.96	953,255	-0.09(-0.72%)
Sep 17, 2004	12.93	13.07	12.85	13.06	1,917,597	+0.14(+1.09%)
Sep 16, 2004	12.94	12.96	12.83	12.92	1,363,304	-0.01(-0.06%)
Sep 15, 2004	12.96	13.03	12.80	12.93	2,082,865	-0.19(-1.44%)
Sep 14, 2004	13.04	13.21	12.95	13.11	2,701,889	+0.04(+0.30%)
Sep 13, 2004	13.17	13.22	13.07	13.07	1,174,590	-0.09(-0.72%)
Sep 10, 2004	13.16	13.20	13.01	13.17	1,150,380	+0.01(+0.06%)
Sep 09, 2004	13.02	13.25	12.95	13.16	2,059,292	+0.15(+1.15%)
Sep 08, 2004	13.33	13.33	12.98	13.01	2,377,214	-0.32(-2.41%)
Sep 07, 2004	13.03	13.33	13.00	13.33	1,790,810	+0.18(+1.37%)
Sep 03, 2004	13.11	13.26	12.92	13.15	2,102,106	+0.00(+0.00%)
Sep 02, 2004	12.99	13.18	12.90	13.15	1,727,991	+0.22(+1.70%)
Sep 01, 2004	12.72	12.99	12.63	12.93	2,168,367	+0.00(+0.00%)
Aug 31, 2004	12.75	12.98	12.55	12.93	3,321,932	+0.17(+1.35%)
Aug 30, 2004	12.56	12.95	12.51	12.76	8,456,720	-1.19(-8.50%)
Aug 27, 2004	14.02	14.09	13.85	13.95	2,220,228	-0.07(-0.50%)
Aug 26, 2004	14.28	14.28	13.95	14.02	1,837,065	-0.29(-2.03%)
Aug 25, 2004	14.12	14.36	13.93	14.31	3,246,115	-0.20(-1.41%)
Aug 24, 2004	15.28	15.29	14.32	14.51	4,038,690	-0.78(-5.08%)
Aug 23, 2004	15.15	15.30	15.11	15.29	1,220,717	+0.13(+0.83%)
Aug 20, 2004	14.83	15.19	14.79	15.16	1,048,823	+0.28(+1.90%)
Aug 19, 2004	14.68	14.90	14.51	14.88	1,386,241	+0.20(+1.34%)
Aug 18, 2004	14.52	14.70	14.49	14.68	1,724,805	+0.16(+1.08%)
Aug 17, 2004	14.68	14.72	14.52	14.53	695,605	-0.15(-1.02%)
Aug 16, 2004	14.56	14.86	14.53	14.68	673,561	+0.09(+0.59%)
Aug 13, 2004	14.65	14.73	14.53	14.59	623,356	+0.09(+0.65%)
Aug 12, 2004	14.66	14.66	14.33	14.49	998,491	-0.13(-0.86%)
Aug 11, 2004	14.39	14.66	14.20	14.62	1,296,025	+0.24(+1.64%)
Aug 10, 2004	14.28	14.52	14.28	14.39	1,702,761	+0.19(+1.33%)
Aug 09, 2004	14.24	14.27	14.05	14.20	2,080,699	-0.24(-1.68%)
Aug 06, 2004	14.86	14.86	14.33	14.44	1,834,644	-0.42(-2.85%)
Aug 05, 2004	15.15	15.15	14.82	14.86	1,373,116	-0.27(-1.76%)
Aug 04, 2004	15.03	15.30	14.72	15.13	2,637,030	+0.10(+0.68%)
Aug 03, 2004	15.15	15.22	14.95	15.03	777,793	-0.20(-1.34%)
Aug 02, 2004	15.01	15.30	14.86	15.23	1,775,010	+0.27(+1.84%)
Jul 30, 2004	14.60	14.99	14.54	14.96	1,685,813	+0.26(+1.76%)
Jul 29, 2004	14.71	14.72	14.32	14.70	1,864,334	-0.09(-0.64%)
Jul 28, 2004	14.97	15.03	14.56	14.79	1,108,967	-0.09(-0.63%)
Jul 27, 2004	14.70	15.02	14.62	14.89	2,459,020	+0.38(+2.65%)
Jul 26, 2004	15.66	15.66	14.16	14.50	5,945,074	-1.15(-7.37%)
Jul 23, 2004	15.73	15.79	15.48	15.66	1,554,185	-0.06(-0.40%)
Jul 22, 2004	16.03	16.08	15.59	15.72	1,765,708	-0.31(-1.96%)
Jul 21, 2004	16.40	16.42	16.03	16.03	939,239	-0.37(-2.25%)
Jul 20, 2004	16.29	16.44	16.21	16.40	804,552	+0.21(+1.31%)
Jul 19, 2004	16.36	16.42	16.08	16.19	962,430	-0.01(-0.05%)
Jul 16, 2004	16.55	16.56	16.18	16.20	914,264	-0.33(-1.99%)
Jul 15, 2004	16.40	16.54	16.30	16.53	1,648,733	+0.21(+1.30%)
Jul 14, 2004	16.17	16.43	16.13	16.32	1,600,949	+0.15(+0.92%)
Jul 13, 2004	16.28	16.44	16.14	16.17	1,929,192	-0.11(-0.67%)
Jul 12, 2004	16.40	16.40	16.21	16.28	914,136	-0.09(-0.58%)
Jul 09, 2004	16.48	16.52	16.30	16.37	679,295	-0.13(-0.81%)
Jul 08, 2004	16.47	16.52	16.40	16.50	1,293,859	+0.03(+0.19%)
Jul 07, 2004	16.48	16.54	16.40	16.47	1,321,764	+0.11(+0.67%)
Jul 06, 2004	16.51	16.70	16.35	16.36	1,513,282	-0.11(-0.67%)
Jul 02, 2004	16.52	16.58	16.39	16.47	1,489,709	-0.04(-0.24%)
Jul 01, 2004	16.54	16.56	16.41	16.51	1,535,581	+0.07(+0.43%)
Jun 30, 2004	15.93	16.44	15.93	16.44	2,782,166	+0.42(+2.60%)
Jun 29, 2004	16.01	16.04	15.89	16.03	1,718,434	-0.07(-0.44%)
Jun 28, 2004	16.21	16.39	16.06	16.10	1,473,526	-0.11(-0.68%)
Jun 25, 2004	16.05	16.39	16.05	16.21	1,450,844	-0.05(-0.34%)
Jun 24, 2004	15.85	16.46	15.85	16.26	1,514,556	+0.22(+1.37%)
Jun 23, 2004	15.92	16.15	15.92	16.04	2,153,203	-0.05(-0.34%)
Jun 22, 2004	15.70	16.13	15.70	16.10	1,588,844	+0.29(+1.84%)
Jun 21, 2004	15.46	15.94	15.44	15.81	1,814,256	+0.25(+1.61%)
Jun 18, 2004	15.93	15.97	15.55	15.55	2,913,540	-0.46(-2.84%)
Jun 17, 2004	16.03	16.13	15.93	16.01	1,611,908	-0.02(-0.10%)
Jun 16, 2004	16.00	16.10	15.82	16.03	883,427	-0.09(-0.54%)
Jun 15, 2004	15.73	16.17	15.73	16.11	1,921,547	+0.36(+2.29%)
Jun 14, 2004	16.01	16.07	15.70	15.75	1,604,390	-0.34(-2.10%)
Jun 10, 2004	16.14	16.18	16.03	16.09	1,926,644	+0.02(+0.15%)
Jun 09, 2004	15.98	16.21	15.97	16.06	2,777,451	-0.02(-0.15%)
Jun 08, 2004	16.21	16.32	16.09	16.09	1,859,874	-0.24(-1.49%)
Jun 07, 2004	15.88	16.37	15.88	16.33	2,556,117	+0.36(+2.26%)
Jun 04, 2004	16.14	16.25	15.94	15.97	1,743,281	-0.20(-1.21%)
Jun 03, 2004	15.94	16.30	15.93	16.17	2,799,368	+0.13(+0.83%)
Jun 02, 2004	16.00	16.19	15.99	16.03	2,315,031	+0.08(+0.49%)
Jun 01, 2004	15.92	16.06	15.83	15.95	1,735,254	-0.15(-0.93%)
May 28, 2004	15.89	16.17	15.81	16.10	4,927,979	+0.02(+0.15%)
May 27, 2004	15.50	16.18	15.50	16.08	3,981,094	+0.47(+3.02%)
May 26, 2004	15.30	15.66	15.30	15.61	1,945,630	+0.22(+1.43%)
May 25, 2004	14.95	15.44	14.94	15.39	1,776,157	+0.38(+2.56%)
May 24, 2004	14.94	15.13	14.85	15.01	1,732,450	+0.07(+0.47%)
May 21, 2004	14.82	15.00	14.79	14.93	2,638,177	+0.04(+0.26%)
May 20, 2004	14.64	14.94	14.64	14.90	1,887,398	+0.17(+1.17%)
May 19, 2004	15.03	15.11	14.69	14.72	3,009,235	-0.28(-1.88%)
May 18, 2004	14.95	15.10	14.77	15.01	2,143,009	-0.10(-0.68%)
May 17, 2004	15.05	15.40	15.01	15.11	2,008,068	-0.26(-1.69%)
May 14, 2004	15.11	15.40	15.08	15.37	1,708,622	+0.14(+0.93%)
May 13, 2004	15.46	15.55	15.15	15.22	1,930,084	-0.38(-2.41%)
May 12, 2004	15.38	15.62	15.30	15.60	2,388,555	+0.14(+0.91%)
May 11, 2004	15.07	15.49	15.01	15.46	2,051,264	+0.07(+0.46%)
May 10, 2004	15.38	15.67	15.33	15.39	3,721,915	-0.05(-0.31%)
May 07, 2004	14.91	15.49	14.91	15.44	3,392,015	+0.42(+2.82%)
May 06, 2004	14.68	15.10	14.66	15.01	1,590,628	+0.21(+1.43%)
May 05, 2004	14.87	14.91	14.76	14.80	1,317,559	-0.10(-0.69%)
May 04, 2004	14.95	15.07	14.84	14.90	1,681,099	-0.20(-1.35%)
May 03, 2004	14.69	15.11	14.69	15.11	1,892,240	+0.40(+2.72%)
Apr 30, 2004	14.62	14.88	14.60	14.71	1,972,899	+0.01(+0.05%)
Apr 29, 2004	14.80	15.05	14.70	14.70	2,074,965	-0.10(-0.69%)
Apr 28, 2004	14.61	14.91	14.57	14.80	2,738,460	+0.24(+1.67%)
Apr 27, 2004	14.55	14.68	14.49	14.56	2,263,425	-0.07(-0.48%)
Apr 26, 2004	15.08	15.14	14.24	14.63	4,191,216	-0.36(-2.41%)
Apr 23, 2004	14.95	15.39	14.91	14.99	2,399,640	-0.08(-0.52%)
Apr 22, 2004	14.91	15.16	14.80	15.07	2,593,197	+0.06(+0.42%)
Apr 21, 2004	14.69	15.01	14.67	15.01	1,350,944	+0.31(+2.14%)
Apr 20, 2004	14.74	14.78	14.68	14.69	2,100,832	-0.09(-0.64%)
Apr 19, 2004	14.78	14.82	14.67	14.79	1,793,996	-0.02(-0.11%)
Apr 16, 2004	14.52	14.82	14.52	14.80	1,496,589	+0.28(+1.95%)
Apr 15, 2004	14.44	14.67	14.42	14.52	2,280,117	+0.14(+0.98%)
Apr 14, 2004	14.23	14.44	14.19	14.38	1,149,488	+0.16(+1.16%)
Apr 13, 2004	14.30	14.46	14.18	14.21	1,196,507	-0.09(-0.60%)
Apr 12, 2004	14.37	14.44	14.27	14.30	866,225	-0.13(-0.92%)
Apr 08, 2004	14.45	14.51	14.38	14.43	1,218,296	-0.02(-0.11%)
Apr 07, 2004	14.52	14.53	14.41	14.45	1,551,382	-0.06(-0.43%)
Apr 06, 2004	14.25	14.55	14.20	14.51	2,721,130	+0.23(+1.59%)
Apr 05, 2004	14.28	14.29	14.17	14.28	1,206,573	+0.03(+0.22%)
Apr 02, 2004	14.31	14.38	14.22	14.25	1,442,434	-0.07(-0.49%)
Apr 01, 2004	14.17	14.33	14.13	14.32	2,347,652	+0.16(+1.11%)
Mar 31, 2004	13.98	14.17	13.95	14.17	3,155,772	+0.19(+1.35%)
Mar 30, 2004	13.81	14.03	13.77	13.98	2,085,923	+0.18(+1.31%)
Mar 29, 2004	14.13	14.13	13.50	13.80	5,398,045	-0.38(-2.71%)
Mar 26, 2004	14.17	14.25	13.94	14.18	3,804,868	-0.05(-0.33%)
Mar 25, 2004	14.28	14.30	14.17	14.23	4,604,833	+0.03(+0.22%)
Mar 24, 2004	14.10	14.34	14.07	14.20	2,407,923	+0.09(+0.67%)
Mar 23, 2004	13.98	14.19	13.88	14.10	2,452,521	+0.12(+0.84%)
Mar 22, 2004	13.81	14.18	13.75	13.98	3,540,209	-0.13(-0.94%)
Mar 19, 2004	13.77	14.20	13.76	14.12	5,137,973	+0.50(+3.69%)
Mar 18, 2004	13.47	13.66	13.36	13.62	1,887,907	+0.16(+1.17%)
Mar 17, 2004	13.34	13.50	13.34	13.46	1,581,963	+0.05(+0.41%)
Mar 16, 2004	13.37	13.46	13.26	13.40	1,432,750	+0.12(+0.89%)
Mar 15, 2004	13.36	13.48	13.24	13.29	1,601,204	-0.20(-1.51%)
Mar 12, 2004	13.42	13.50	13.32	13.49	1,392,739	+0.04(+0.29%)
Mar 11, 2004	13.73	13.73	13.08	13.45	3,211,966	+0.20(+1.54%)
Mar 10, 2004	13.40	13.46	13.24	13.25	1,993,669	-0.27(-1.97%)
Mar 09, 2004	13.34	13.56	13.19	13.51	3,430,497	+0.13(+0.94%)
Mar 08, 2004	13.31	13.66	13.31	13.39	3,070,780	+0.05(+0.41%)
Mar 05, 2004	13.26	13.38	13.15	13.33	2,030,112	+0.00(+0.00%)
Mar 04, 2004	13.34	13.47	13.22	13.33	3,576,779	+0.28(+2.16%)
Mar 03, 2004	12.79	13.08	12.75	13.05	2,157,408	+0.09(+0.73%)
Mar 02, 2004	12.87	13.02	12.79	12.96	2,485,906	-0.07(-0.54%)
Mar 01, 2004	12.63	13.06	12.53	13.03	3,734,912	+0.56(+4.53%)
Feb 27, 2004	12.36	12.56	12.36	12.46	2,080,189	-0.02(-0.13%)
Feb 26, 2004	12.12	12.50	12.12	12.48	4,056,657	+0.32(+2.65%)
Feb 25, 2004	11.81	12.27	11.80	12.16	4,794,567	+0.38(+3.20%)
Feb 24, 2004	11.88	11.88	11.72	11.78	7,913,896	-0.31(-2.53%)
Feb 23, 2004	12.40	12.48	12.07	12.09	6,145,129	-0.36(-2.90%)
Feb 20, 2004	12.50	12.56	12.31	12.45	3,752,369	-0.12(-0.94%)
Feb 19, 2004	12.56	12.86	12.56	12.56	2,911,756	-0.09(-0.68%)
Feb 18, 2004	12.48	12.72	12.48	12.65	3,228,658	-0.07(-0.55%)
Feb 17, 2004	12.81	13.03	12.36	12.72	5,885,312	-0.13(-1.04%)
Feb 13, 2004	12.87	13.10	12.75	12.85	3,605,322	-0.12(-0.91%)
Feb 12, 2004	13.30	13.38	12.77	12.97	6,586,652	-0.33(-2.48%)
Feb 11, 2004	12.95	13.49	12.89	13.30	4,629,298	+0.36(+2.79%)
Feb 10, 2004	12.75	13.08	12.64	12.94	5,790,127	-0.16(-1.26%)
Feb 09, 2004	12.79	13.20	12.79	13.11	4,797,625	-0.26(-1.94%)
Feb 06, 2004	13.34	13.43	13.30	13.36	2,891,750	-0.05(-0.41%)
Feb 05, 2004	13.34	13.51	13.30	13.42	6,201,068	+0.15(+1.12%)
Feb 04, 2004	12.71	13.30	12.71	13.27	6,577,605	+0.52(+4.06%)
Feb 03, 2004	12.57	12.78	12.56	12.75	4,319,277	+0.20(+1.56%)

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.