Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	17.01	17.13	16.92	16.97	589,137	-0.07(-0.43%)
Dec 30, 2004	16.74	17.05	16.72	17.04	697,230	+0.26(+1.52%)
Dec 29, 2004	16.57	16.82	16.53	16.79	522,703	+0.17(+1.02%)
Dec 28, 2004	16.26	16.62	16.13	16.62	1,738,909	+0.00(+0.00%)
Dec 27, 2004	16.80	16.81	16.58	16.62	689,775	-0.18(-1.06%)
Dec 23, 2004	16.87	16.87	16.70	16.80	467,889	-0.07(-0.43%)
Dec 22, 2004	16.82	16.91	16.78	16.87	635,400	+0.10(+0.57%)
Dec 21, 2004	16.37	16.87	16.37	16.77	1,417,481	+0.42(+2.59%)
Dec 20, 2004	16.56	16.56	16.23	16.35	1,723,999	-0.41(-2.45%)
Dec 17, 2004	16.89	16.93	16.61	16.76	1,809,290	-0.22(-1.29%)
Dec 16, 2004	16.92	17.04	16.87	16.98	2,224,558	+0.12(+0.70%)
Dec 15, 2004	16.87	16.95	16.78	16.86	961,651	+0.04(+0.22%)
Dec 14, 2004	16.83	16.99	16.78	16.83	1,298,426	-0.06(-0.35%)
Dec 13, 2004	16.84	16.92	16.70	16.88	2,366,416	+0.05(+0.27%)
Dec 10, 2004	16.88	16.88	16.47	16.84	1,707,775	-0.04(-0.22%)
Dec 09, 2004	16.60	17.06	16.49	16.88	2,654,078	+0.32(+1.96%)
Dec 08, 2004	16.33	16.62	16.30	16.55	1,016,903	+0.30(+1.82%)
Dec 07, 2004	16.46	16.49	16.21	16.26	853,120	-0.16(-0.97%)
Dec 06, 2004	16.49	16.49	16.26	16.41	1,314,870	-0.13(-0.77%)
Dec 03, 2004	16.69	16.83	16.52	16.54	1,350,609	-0.22(-1.31%)
Dec 02, 2004	16.75	16.76	16.55	16.76	674,208	+0.01(+0.05%)
Dec 01, 2004	16.76	16.93	16.72	16.75	1,859,937	+0.02(+0.11%)
Nov 30, 2004	16.72	16.85	16.61	16.73	931,613	+0.01(+0.08%)
Nov 29, 2004	16.77	16.96	16.68	16.72	1,005,721	-0.01(-0.05%)
Nov 26, 2004	16.49	16.79	16.49	16.73	367,909	+0.17(+1.02%)
Nov 24, 2004	16.53	16.58	16.44	16.56	560,195	+0.03(+0.19%)
Nov 23, 2004	16.64	16.65	16.41	16.53	905,960	-0.04(-0.25%)
Nov 22, 2004	16.37	16.59	16.31	16.57	1,168,627	+0.13(+0.78%)
Nov 19, 2004	16.77	16.82	16.41	16.44	1,117,322	-0.21(-1.29%)
Nov 18, 2004	16.49	16.72	16.48	16.66	1,488,520	+0.12(+0.72%)
Nov 17, 2004	16.37	16.72	16.35	16.54	2,715,469	+0.50(+3.13%)
Nov 16, 2004	16.17	16.29	16.00	16.04	915,169	-0.16(-0.99%)
Nov 15, 2004	15.93	16.26	15.78	16.20	1,051,764	+0.27(+1.69%)
Nov 12, 2004	15.85	15.96	15.73	15.93	1,798,108	+0.08(+0.52%)
Nov 11, 2004	15.95	15.95	15.79	15.84	1,231,115	-0.10(-0.60%)
Nov 10, 2004	16.15	16.15	15.92	15.94	845,884	-0.16(-1.02%)
Nov 09, 2004	15.96	16.25	15.80	16.10	1,306,100	+0.19(+1.17%)
Nov 08, 2004	15.97	16.05	15.86	15.92	533,885	-0.05(-0.29%)
Nov 05, 2004	16.04	16.18	15.77	15.96	974,368	-0.03(-0.17%)
Nov 04, 2004	15.58	16.04	15.56	15.99	1,885,371	+0.41(+2.60%)
Nov 03, 2004	15.62	15.79	15.54	15.58	1,267,073	+0.23(+1.48%)
Nov 02, 2004	15.35	15.60	15.27	15.36	1,655,373	+0.09(+0.57%)
Nov 01, 2004	15.09	15.30	15.03	15.27	1,478,215	+0.21(+1.36%)
Oct 29, 2004	15.22	15.22	14.96	15.06	2,337,913	-0.19(-1.26%)
Oct 28, 2004	15.51	15.59	15.24	15.26	1,736,936	-0.37(-2.36%)
Oct 27, 2004	15.35	15.65	15.10	15.63	2,136,637	+0.57(+3.82%)
Oct 26, 2004	14.96	15.26	14.82	15.05	785,808	+0.17(+1.16%)
Oct 25, 2004	14.99	14.99	14.66	14.88	643,512	-0.10(-0.70%)
Oct 22, 2004	14.51	15.32	14.51	14.98	1,189,895	+0.44(+3.04%)
Oct 21, 2004	14.72	14.76	14.51	14.54	673,989	-0.23(-1.54%)
Oct 20, 2004	14.60	14.91	14.51	14.77	769,584	+0.14(+0.97%)
Oct 19, 2004	14.97	15.03	14.28	14.63	2,517,263	-0.38(-2.52%)
Oct 18, 2004	14.84	15.07	14.78	15.01	810,804	+0.06(+0.43%)
Oct 15, 2004	15.01	15.03	14.74	14.94	652,282	-0.05(-0.33%)
Oct 14, 2004	15.17	15.30	14.90	14.99	1,390,952	-0.22(-1.47%)
Oct 13, 2004	15.05	15.44	14.96	15.22	1,789,118	-0.31(-2.00%)
Oct 12, 2004	15.55	15.69	15.48	15.53	567,431	-0.11(-0.73%)
Oct 11, 2004	15.83	15.96	15.59	15.64	599,442	-0.16(-1.04%)
Oct 08, 2004	15.77	15.96	15.74	15.80	484,333	+0.05(+0.32%)
Oct 07, 2004	15.92	15.92	15.69	15.75	699,203	-0.10(-0.66%)
Oct 06, 2004	15.92	16.10	15.71	15.86	909,468	-0.06(-0.40%)
Oct 05, 2004	15.46	15.93	15.37	15.92	1,353,459	+0.45(+2.92%)
Oct 04, 2004	15.69	15.70	15.40	15.47	1,151,087	-0.22(-1.42%)
Oct 01, 2004	15.71	15.90	15.67	15.69	1,316,186	-0.01(-0.09%)
Sep 30, 2004	15.32	15.72	15.32	15.71	1,452,343	+0.38(+2.50%)
Sep 29, 2004	15.44	15.46	15.24	15.32	547,040	-0.14(-0.89%)
Sep 28, 2004	15.31	15.51	15.31	15.46	649,213	+0.17(+1.13%)
Sep 27, 2004	15.55	15.55	15.28	15.29	939,725	-0.26(-1.70%)
Sep 24, 2004	15.46	15.64	15.42	15.55	571,597	+0.05(+0.32%)
Sep 23, 2004	15.37	15.56	15.32	15.50	898,286	+0.13(+0.86%)
Sep 22, 2004	15.45	15.51	15.19	15.37	1,430,637	-0.09(-0.59%)
Sep 21, 2004	15.46	15.52	15.27	15.46	1,223,441	+0.00(+0.03%)
Sep 20, 2004	15.30	15.47	15.14	15.46	1,227,168	+0.14(+0.92%)
Sep 17, 2004	15.43	15.46	15.23	15.32	1,198,446	-0.12(-0.77%)
Sep 16, 2004	15.46	15.58	15.42	15.43	649,432	-0.03(-0.18%)
Sep 15, 2004	15.25	15.55	15.23	15.46	954,196	+0.27(+1.80%)
Sep 14, 2004	15.24	15.32	15.06	15.19	1,430,856	-0.10(-0.63%)
Sep 13, 2004	15.17	15.42	15.12	15.28	1,151,525	+0.11(+0.75%)
Sep 10, 2004	14.94	15.18	14.82	15.17	1,255,233	+0.30(+2.02%)
Sep 09, 2004	14.62	15.16	14.62	14.87	1,808,632	+0.26(+1.78%)
Sep 08, 2004	14.77	14.85	14.48	14.61	1,051,545	-0.23(-1.54%)
Sep 07, 2004	14.43	14.84	14.43	14.84	1,237,035	+0.46(+3.17%)
Sep 03, 2004	14.46	14.59	14.35	14.38	980,507	-0.08(-0.54%)
Sep 02, 2004	14.64	14.66	14.31	14.46	911,880	-0.14(-0.94%)
Sep 01, 2004	14.57	14.65	14.52	14.59	594,838	+0.10(+0.66%)
Aug 31, 2004	14.46	14.51	14.26	14.50	888,420	-0.02(-0.13%)
Aug 30, 2004	14.37	14.55	14.24	14.52	1,466,375	+0.15(+1.05%)
Aug 27, 2004	14.42	14.48	14.30	14.37	1,231,334	-0.11(-0.76%)
Aug 26, 2004	14.41	14.55	14.34	14.48	1,635,421	+0.03(+0.22%)
Aug 25, 2004	14.47	14.48	14.30	14.44	1,605,602	-0.05(-0.35%)
Aug 24, 2004	14.66	14.74	14.46	14.49	689,994	-0.19(-1.30%)
Aug 23, 2004	14.64	14.87	14.53	14.69	1,300,619	-0.04(-0.25%)
Aug 20, 2004	14.76	14.78	14.65	14.72	1,302,811	-0.04(-0.28%)
Aug 19, 2004	15.10	15.10	14.64	14.76	1,218,617	-0.39(-2.56%)
Aug 18, 2004	15.21	15.22	15.10	15.15	1,109,428	-0.14(-0.90%)
Aug 17, 2004	15.16	15.35	15.13	15.29	686,486	+0.21(+1.42%)
Aug 16, 2004	14.64	15.44	14.63	15.07	1,468,129	+0.50(+3.44%)
Aug 13, 2004	14.69	14.74	14.52	14.57	448,156	-0.13(-0.90%)
Aug 12, 2004	15.01	15.02	14.50	14.70	999,363	-0.30(-2.01%)
Aug 11, 2004	14.80	15.06	14.65	15.01	481,702	+0.09(+0.61%)
Aug 10, 2004	14.63	14.95	14.63	14.91	966,036	+0.28(+1.93%)
Aug 09, 2004	14.82	14.92	14.59	14.63	839,087	-0.25(-1.66%)
Aug 06, 2004	15.18	15.18	14.75	14.88	1,520,093	-0.45(-2.92%)
Aug 05, 2004	15.46	15.60	15.22	15.32	756,428	-0.11(-0.74%)
Aug 04, 2004	15.55	15.58	15.38	15.44	868,468	-0.18(-1.14%)
Aug 03, 2004	15.69	15.90	15.57	15.62	901,356	-0.06(-0.41%)
Aug 02, 2004	15.48	15.73	15.35	15.68	859,040	+0.15(+0.94%)
Jul 30, 2004	15.61	15.75	15.44	15.53	815,408	-0.17(-1.07%)
Jul 29, 2004	15.68	15.85	15.51	15.70	1,328,464	+0.03(+0.20%)
Jul 28, 2004	16.00	16.00	14.62	15.67	4,795,101	-0.37(-2.33%)
Jul 27, 2004	16.15	16.23	15.79	16.05	1,444,011	-0.15(-0.93%)
Jul 26, 2004	16.45	16.60	16.03	16.20	1,361,133	-0.36(-2.20%)
Jul 23, 2004	16.52	16.67	16.26	16.56	933,805	+0.04(+0.22%)
Jul 22, 2004	16.69	16.87	16.46	16.52	686,925	-0.22(-1.31%)
Jul 21, 2004	17.29	17.29	16.74	16.74	748,974	-0.59(-3.39%)
Jul 20, 2004	17.19	17.37	17.11	17.33	1,413,535	+0.08(+0.45%)
Jul 19, 2004	17.29	17.34	16.95	17.25	1,347,101	-0.07(-0.39%)
Jul 16, 2004	17.24	17.33	17.10	17.32	1,117,102	+0.15(+0.88%)
Jul 15, 2004	17.02	17.33	16.94	17.17	1,162,927	+0.16(+0.91%)
Jul 14, 2004	16.74	17.27	16.74	17.02	1,829,680	+0.43(+2.61%)
Jul 13, 2004	16.42	16.61	16.40	16.58	440,482	+0.20(+1.23%)
Jul 12, 2004	16.58	16.58	16.35	16.38	1,006,379	-0.29(-1.72%)
Jul 09, 2004	16.50	16.72	16.47	16.67	587,164	+0.21(+1.30%)
Jul 08, 2004	16.69	16.69	16.39	16.46	605,143	-0.24(-1.42%)
Jul 07, 2004	16.46	16.77	16.46	16.69	789,536	+0.28(+1.72%)
Jul 06, 2004	16.66	16.69	16.39	16.41	1,166,654	-0.25(-1.48%)
Jul 02, 2004	16.76	16.76	16.47	16.66	603,827	-0.17(-1.00%)
Jul 01, 2004	16.65	16.92	16.64	16.83	1,236,596	-0.16(-0.91%)
Jun 30, 2004	16.55	16.98	16.55	16.98	1,755,353	+0.45(+2.70%)
Jun 29, 2004	16.03	16.58	16.03	16.53	1,048,037	+0.43(+2.66%)
Jun 28, 2004	16.24	16.28	16.01	16.10	800,060	-0.05(-0.31%)
Jun 25, 2004	15.94	16.28	15.94	16.15	1,232,869	+0.11(+0.71%)
Jun 24, 2004	15.62	16.10	15.62	16.04	1,187,702	+0.37(+2.39%)
Jun 23, 2004	15.96	15.96	15.57	15.67	1,450,150	-0.29(-1.83%)
Jun 22, 2004	16.31	16.37	15.86	15.96	1,016,903	-0.35(-2.13%)
Jun 21, 2004	16.33	16.40	16.19	16.31	1,404,765	-0.07(-0.42%)
Jun 18, 2004	16.37	16.41	16.15	16.37	1,203,050	+0.09(+0.53%)
Jun 17, 2004	16.05	16.29	15.90	16.29	1,110,525	+0.19(+1.19%)
Jun 16, 2004	16.23	16.24	16.01	16.10	849,612	-0.17(-1.04%)
Jun 15, 2004	16.19	16.27	16.13	16.26	594,399	+0.10(+0.59%)
Jun 14, 2004	16.23	16.26	16.10	16.17	645,705	-0.05(-0.34%)
Jun 10, 2004	16.28	16.28	16.14	16.22	631,453	-0.09(-0.53%)
Jun 09, 2004	16.42	16.44	16.21	16.31	800,060	-0.11(-0.67%)
Jun 08, 2004	16.40	16.42	16.12	16.42	933,805	+0.00(+0.00%)
Jun 07, 2004	16.34	16.48	16.24	16.42	1,476,242	+0.08(+0.47%)
Jun 04, 2004	16.19	16.41	16.19	16.34	741,738	+0.21(+1.27%)
Jun 03, 2004	16.46	16.46	16.14	16.14	1,217,740	-0.30(-1.83%)
Jun 02, 2004	16.60	16.88	16.39	16.44	1,639,367	-0.10(-0.63%)
Jun 01, 2004	16.01	16.55	16.01	16.54	1,862,568	+0.41(+2.57%)
May 28, 2004	16.15	16.23	16.00	16.13	1,507,157	+0.10(+0.60%)
May 27, 2004	15.96	16.08	15.79	16.03	1,144,948	+0.13(+0.80%)
May 26, 2004	15.89	16.05	15.79	15.90	1,240,762	+0.23(+1.46%)
May 25, 2004	15.55	15.73	15.53	15.68	617,640	+0.08(+0.53%)
May 24, 2004	15.69	15.85	15.51	15.59	607,993	+0.02(+0.12%)
May 21, 2004	15.51	15.67	15.44	15.58	1,137,055	+0.07(+0.47%)
May 20, 2004	15.69	15.80	15.48	15.50	2,598,387	-0.21(-1.34%)
May 19, 2004	15.96	16.08	15.62	15.71	922,404	-0.24(-1.51%)
May 18, 2004	15.80	15.95	15.76	15.95	966,913	+0.15(+0.92%)
May 17, 2004	15.83	15.89	15.58	15.81	1,057,027	-0.14(-0.86%)
May 14, 2004	15.85	16.03	15.74	15.94	1,264,222	+0.07(+0.46%)
May 13, 2004	15.41	15.87	15.41	15.87	1,348,416	+0.37(+2.41%)
May 12, 2004	15.51	15.67	15.32	15.50	1,429,321	-0.05(-0.35%)
May 11, 2004	15.42	15.67	15.35	15.55	1,526,012	+0.14(+0.89%)
May 10, 2004	15.92	15.92	15.30	15.42	1,733,208	-0.57(-3.54%)
May 07, 2004	15.99	16.17	15.89	15.98	1,966,934	-0.01(-0.06%)
May 06, 2004	15.94	15.99	15.87	15.99	1,662,608	-0.00(-0.03%)
May 05, 2004	15.92	16.05	15.84	16.00	1,500,798	+0.03(+0.17%)
May 04, 2004	15.80	16.00	15.71	15.97	2,029,860	+0.21(+1.30%)
May 03, 2004	15.53	15.83	15.42	15.76	1,957,287	+0.25(+1.62%)
Apr 30, 2004	15.27	15.56	15.27	15.51	2,617,243	+0.29(+1.92%)
Apr 29, 2004	15.39	15.43	15.15	15.22	744,808	-0.20(-1.30%)
Apr 28, 2004	15.48	15.58	15.17	15.42	1,139,028	-0.07(-0.47%)
Apr 27, 2004	15.60	15.78	15.49	15.49	859,478	-0.14(-0.88%)
Apr 26, 2004	15.97	16.15	15.56	15.63	1,517,900	-0.33(-2.09%)
Apr 23, 2004	15.84	16.06	15.76	15.96	2,293,623	+0.11(+0.72%)
Apr 22, 2004	15.83	15.96	15.41	15.85	3,593,585	+0.52(+3.42%)
Apr 21, 2004	15.32	15.65	15.07	15.32	5,935,664	+0.85(+5.86%)
Apr 20, 2004	14.18	14.59	14.18	14.48	2,267,532	+0.38(+2.72%)
Apr 19, 2004	14.35	14.35	13.87	14.09	2,174,349	-0.26(-1.78%)
Apr 16, 2004	14.37	14.58	14.13	14.35	1,639,806	-0.00(-0.03%)
Apr 15, 2004	14.57	14.59	14.16	14.35	1,588,281	-0.02(-0.16%)
Apr 14, 2004	14.02	14.92	14.00	14.38	4,776,025	-0.79(-5.23%)
Apr 13, 2004	15.28	15.41	15.09	15.17	1,646,603	-0.02(-0.15%)
Apr 12, 2004	15.06	15.21	15.02	15.19	557,345	+0.15(+0.97%)
Apr 08, 2004	15.13	15.27	15.02	15.05	821,108	-0.10(-0.63%)
Apr 07, 2004	14.91	15.16	14.82	15.14	959,677	+0.23(+1.53%)
Apr 06, 2004	15.13	15.18	14.80	14.91	1,818,060	-0.21(-1.39%)
Apr 05, 2004	14.73	15.16	14.71	15.12	2,566,376	+0.48(+3.27%)
Apr 02, 2004	14.82	14.82	14.49	14.65	1,643,314	+0.27(+1.90%)
Apr 01, 2004	14.14	14.46	14.14	14.37	1,946,324	+0.31(+2.24%)
Mar 31, 2004	14.07	14.20	14.00	14.06	2,632,372	-0.00(-0.03%)
Mar 30, 2004	13.73	14.17	13.67	14.06	2,604,746	+0.34(+2.49%)
Mar 29, 2004	13.66	13.84	13.66	13.72	2,573,831	+0.06(+0.43%)
Mar 26, 2004	13.91	13.91	13.59	13.66	2,619,436	-0.25(-1.80%)
Mar 25, 2004	14.02	14.14	13.91	13.91	955,073	-0.05(-0.39%)
Mar 24, 2004	14.22	14.22	13.88	13.97	1,213,574	-0.36(-2.55%)
Mar 23, 2004	14.36	14.42	14.18	14.33	1,085,091	-0.03(-0.19%)
Mar 22, 2004	14.45	14.45	14.14	14.36	1,540,264	-0.01(-0.06%)
Mar 19, 2004	14.59	14.64	14.33	14.37	864,959	-0.24(-1.62%)
Mar 18, 2004	14.55	14.64	14.30	14.60	1,132,889	+0.11(+0.79%)
Mar 17, 2004	14.57	14.73	14.25	14.49	2,648,377	+0.02(+0.13%)
Mar 16, 2004	14.63	14.69	14.44	14.47	1,136,178	-0.08(-0.53%)
Mar 15, 2004	14.88	14.88	14.45	14.55	1,602,971	-0.33(-2.21%)
Mar 12, 2004	14.69	14.95	14.63	14.88	1,205,462	+0.30(+2.06%)
Mar 11, 2004	14.80	14.83	14.53	14.58	1,256,987	-0.22(-1.51%)
Mar 10, 2004	15.05	15.13	14.79	14.80	939,945	-0.21(-1.40%)
Mar 09, 2004	15.07	15.10	14.91	15.01	739,765	-0.14(-0.90%)
Mar 08, 2004	15.21	15.31	15.11	15.15	1,086,626	-0.01(-0.09%)
Mar 05, 2004	15.32	15.47	15.14	15.16	1,034,443	-0.16(-1.01%)
Mar 04, 2004	15.05	15.40	15.05	15.32	2,732,352	+0.48(+3.26%)
Mar 03, 2004	15.32	15.44	14.78	14.83	4,951,868	-0.56(-3.64%)
Mar 02, 2004	15.32	15.60	15.26	15.39	1,580,168	+0.17(+1.11%)
Mar 01, 2004	15.39	15.51	14.73	15.22	5,658,087	-0.87(-5.41%)
Feb 27, 2004	15.99	16.18	15.87	16.10	941,699	+0.09(+0.54%)
Feb 26, 2004	15.76	16.01	15.69	16.01	1,023,481	+0.16(+1.04%)
Feb 25, 2004	15.84	15.88	15.55	15.84	1,067,551	+0.01(+0.06%)
Feb 24, 2004	15.39	16.17	15.07	15.84	2,118,658	+0.42(+2.69%)
Feb 23, 2004	15.82	15.85	15.35	15.42	1,568,329	-0.37(-2.37%)
Feb 20, 2004	16.07	16.07	15.64	15.79	1,497,071	-0.28(-1.76%)
Feb 19, 2004	16.36	16.41	16.08	16.08	1,101,097	-0.26(-1.56%)
Feb 18, 2004	16.28	16.41	16.07	16.33	1,008,352	+0.19(+1.16%)
Feb 17, 2004	16.10	16.31	16.08	16.15	672,454	+0.09(+0.57%)
Feb 13, 2004	16.01	16.18	15.93	16.05	1,260,056	+0.09(+0.57%)
Feb 12, 2004	15.94	16.10	15.84	15.96	1,279,132	+0.08(+0.49%)
Feb 11, 2004	15.73	15.90	15.63	15.89	1,852,921	+0.15(+0.99%)
Feb 10, 2004	15.90	15.98	15.67	15.73	883,158	-0.20(-1.23%)
Feb 09, 2004	15.96	16.03	15.88	15.93	615,228	+0.01(+0.09%)
Feb 06, 2004	15.72	16.12	15.57	15.91	757,963	+0.08(+0.52%)
Feb 05, 2004	16.12	16.12	15.70	15.83	1,102,851	-0.25(-1.53%)
Feb 04, 2004	16.15	16.32	16.05	16.08	979,630	-0.12(-0.76%)
Feb 03, 2004	16.13	16.28	15.89	16.20	1,247,778	+0.08(+0.48%)
Feb 02, 2004	16.39	16.39	16.12	16.12	1,546,622	-0.23(-1.39%)
Jan 30, 2004	16.57	16.65	16.15	16.35	1,745,706	-0.22(-1.32%)
Jan 29, 2004	16.42	16.63	16.26	16.57	1,047,160	+0.05(+0.28%)
Jan 28, 2004	17.08	17.08	16.49	16.52	1,215,767	-0.56(-3.26%)
Jan 27, 2004	17.33	17.33	17.07	17.08	1,620,950	+0.17(+1.03%)
Jan 26, 2004	16.85	16.92	16.65	16.91	689,556	+0.02(+0.14%)
Jan 23, 2004	16.88	16.92	16.79	16.88	602,950	+0.03(+0.16%)
Jan 22, 2004	16.78	16.99	16.78	16.86	837,772	+0.00(+0.00%)
Jan 21, 2004	16.73	16.89	16.67	16.86	805,322	+0.01(+0.08%)
Jan 20, 2004	16.65	16.87	16.62	16.84	736,695	+0.30(+1.79%)
Jan 16, 2004	16.53	16.67	16.45	16.55	837,333	+0.04(+0.22%)
Jan 15, 2004	16.69	16.86	16.49	16.51	1,212,917	-0.28(-1.66%)
Jan 14, 2004	16.42	16.93	16.42	16.79	1,899,403	+0.37(+2.25%)
Jan 13, 2004	16.42	16.50	16.25	16.42	1,798,765	+0.00(+0.00%)
Jan 12, 2004	15.74	16.58	15.65	16.42	4,584,397	+1.04(+6.73%)
Jan 09, 2004	15.39	15.60	15.35	15.38	1,505,183	-0.16(-1.00%)
Jan 08, 2004	15.58	15.74	15.22	15.54	4,461,176	+0.89(+6.07%)
Jan 07, 2004	14.59	14.69	14.56	14.65	1,100,001	+0.11(+0.75%)
Jan 06, 2004	14.66	14.73	14.53	14.54	1,296,014	-0.24(-1.60%)
Jan 05, 2004	15.12	15.28	14.73	14.78	1,212,917	-0.33(-2.20%)

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.