Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	30.43	30.88	30.38	30.76	1,207,931	+0.59(+1.96%)
Jan 28, 2005	30.49	30.49	29.91	30.17	1,558,434	+0.10(+0.33%)
Jan 27, 2005	29.80	30.40	29.75	30.07	1,043,375	+0.44(+1.48%)
Jan 26, 2005	29.44	30.11	29.40	29.63	1,245,031	+0.19(+0.64%)
Jan 25, 2005	29.51	30.03	29.32	29.44	1,318,563	+0.11(+0.37%)
Jan 24, 2005	29.71	29.71	29.05	29.33	1,425,853	-0.16(-0.55%)
Jan 21, 2005	29.44	29.81	29.24	29.49	1,480,111	+0.39(+1.36%)
Jan 20, 2005	29.52	29.53	28.50	29.10	2,211,867	-0.47(-1.58%)
Jan 19, 2005	29.98	30.20	29.49	29.57	2,338,765	-0.29(-0.96%)
Jan 18, 2005	29.64	29.89	29.08	29.85	3,659,446	+0.00(+0.00%)
Jan 14, 2005	29.29	30.25	28.96	29.85	2,794,553	+0.75(+2.59%)
Jan 13, 2005	28.53	29.33	28.50	29.10	2,852,933	+0.83(+2.95%)
Jan 12, 2005	27.99	28.32	27.82	28.26	1,747,946	+0.28(+0.99%)
Jan 11, 2005	27.44	28.13	27.13	27.99	2,747,537	+0.48(+1.73%)
Jan 10, 2005	26.55	27.52	26.40	27.51	2,533,514	+1.10(+4.18%)
Jan 07, 2005	26.38	26.53	26.26	26.41	1,330,707	-0.20(-0.74%)
Jan 06, 2005	26.70	27.20	26.58	26.60	1,825,378	-0.05(-0.20%)
Jan 05, 2005	26.16	26.79	25.96	26.66	2,102,126	+0.54(+2.06%)
Jan 04, 2005	26.35	26.56	26.06	26.12	1,848,551	-0.05(-0.21%)
Jan 03, 2005	26.80	26.80	26.00	26.17	1,148,214	-0.48(-1.79%)
Dec 31, 2004	26.82	26.87	26.58	26.65	563,411	-0.17(-0.64%)
Dec 30, 2004	26.75	26.92	26.66	26.82	781,445	+0.16(+0.61%)
Dec 29, 2004	26.68	26.84	26.59	26.66	422,475	+0.04(+0.17%)
Dec 28, 2004	26.34	26.66	26.26	26.61	1,004,938	+0.41(+1.58%)
Dec 27, 2004	26.43	26.60	26.09	26.20	524,640	-0.22(-0.85%)
Dec 23, 2004	26.43	26.51	26.25	26.42	627,139	+0.02(+0.07%)
Dec 22, 2004	26.48	26.67	26.33	26.41	1,009,840	-0.02(-0.07%)
Dec 21, 2004	26.42	26.73	26.28	26.42	1,120,138	+0.12(+0.44%)
Dec 20, 2004	26.75	26.86	26.24	26.31	1,239,126	-0.39(-1.48%)
Dec 17, 2004	26.16	26.74	25.94	26.70	2,365,170	+0.20(+0.74%)
Dec 16, 2004	27.09	27.09	26.24	26.51	1,596,983	-0.42(-1.57%)
Dec 15, 2004	26.95	27.18	26.54	26.93	2,079,620	-0.02(-0.07%)
Dec 14, 2004	27.38	27.84	26.41	26.95	3,360,527	+1.01(+3.88%)
Dec 13, 2004	25.62	26.01	25.40	25.94	1,719,202	+0.55(+2.16%)
Dec 10, 2004	24.26	25.47	24.26	25.39	1,764,435	+0.40(+1.62%)
Dec 09, 2004	24.84	25.04	24.53	24.99	1,269,988	+0.14(+0.58%)
Dec 08, 2004	24.55	25.01	24.23	24.84	1,376,832	+0.43(+1.76%)
Dec 07, 2004	24.71	25.07	24.37	24.41	1,594,754	-0.11(-0.44%)
Dec 06, 2004	23.71	24.62	23.52	24.52	2,247,853	+0.81(+3.41%)
Dec 03, 2004	23.93	24.03	23.52	23.71	1,338,618	-0.21(-0.86%)
Dec 02, 2004	24.35	24.37	23.60	23.92	1,407,136	-0.43(-1.77%)
Dec 01, 2004	23.33	25.22	23.18	24.35	5,309,796	+2.07(+9.31%)
Nov 30, 2004	22.17	22.39	22.12	22.28	1,627,287	+0.06(+0.28%)
Nov 29, 2004	21.94	22.32	21.65	22.21	1,501,502	+0.50(+2.31%)
Nov 26, 2004	21.51	21.85	21.47	21.71	342,926	+0.22(+1.00%)
Nov 24, 2004	21.28	21.54	21.18	21.50	725,182	+0.23(+1.10%)
Nov 23, 2004	20.90	21.32	20.90	21.26	546,477	+0.31(+1.50%)
Nov 22, 2004	20.70	21.04	20.54	20.95	460,801	+0.06(+0.30%)
Nov 19, 2004	21.02	21.08	20.59	20.89	600,177	-0.10(-0.47%)
Nov 18, 2004	21.16	21.25	20.93	20.99	556,169	-0.09(-0.43%)
Nov 17, 2004	21.01	21.27	20.99	21.07	989,117	+0.15(+0.73%)
Nov 16, 2004	21.21	21.26	20.80	20.92	965,832	-0.20(-0.94%)
Nov 15, 2004	20.73	21.23	20.60	21.12	1,247,371	+0.48(+2.30%)
Nov 12, 2004	20.29	20.64	20.20	20.64	1,054,182	+0.30(+1.46%)
Nov 11, 2004	20.20	20.41	19.99	20.35	893,080	+0.12(+0.58%)
Nov 10, 2004	20.43	20.64	20.09	20.23	1,644,890	-0.24(-1.18%)
Nov 09, 2004	20.20	20.82	20.20	20.47	2,564,932	+0.48(+2.42%)
Nov 08, 2004	20.11	20.21	19.88	19.99	1,242,915	-0.12(-0.58%)
Nov 05, 2004	20.37	20.59	20.01	20.11	1,502,728	-0.12(-0.58%)
Nov 04, 2004	19.61	20.22	19.28	20.22	3,505,586	+1.11(+5.82%)
Nov 03, 2004	19.05	19.68	18.75	19.11	3,102,496	+1.44(+8.13%)
Nov 02, 2004	18.27	18.39	17.50	17.67	1,981,800	-0.59(-3.24%)
Nov 01, 2004	17.59	18.85	17.34	18.27	3,675,824	+1.08(+6.27%)
Oct 29, 2004	17.00	17.26	16.90	17.19	879,933	+0.03(+0.16%)
Oct 28, 2004	17.22	17.34	17.04	17.16	901,659	-0.08(-0.47%)
Oct 27, 2004	16.73	17.28	16.66	17.24	976,751	+0.52(+3.11%)
Oct 26, 2004	16.26	16.81	16.26	16.72	950,457	+0.51(+3.16%)
Oct 25, 2004	16.25	16.33	16.08	16.21	791,918	-0.04(-0.28%)
Oct 22, 2004	15.78	16.36	15.78	16.25	1,272,996	+0.40(+2.55%)
Oct 21, 2004	16.17	16.17	15.81	15.85	929,289	-0.29(-1.78%)
Oct 20, 2004	16.07	16.34	15.83	16.14	2,211,310	-0.04(-0.22%)
Oct 19, 2004	17.07	17.07	15.33	16.17	4,861,918	-1.06(-6.15%)
Oct 18, 2004	17.23	17.29	17.10	17.23	673,152	+0.08(+0.47%)
Oct 15, 2004	17.49	17.50	16.75	17.15	1,646,115	-0.22(-1.29%)
Oct 14, 2004	17.45	17.66	17.37	17.38	1,149,440	+0.10(+0.57%)
Oct 13, 2004	17.55	17.65	17.18	17.28	949,900	-0.21(-1.18%)
Oct 12, 2004	17.40	17.51	17.18	17.48	733,761	-0.01(-0.05%)
Oct 11, 2004	17.67	17.70	17.45	17.49	670,813	-0.09(-0.51%)
Oct 08, 2004	17.91	17.98	17.50	17.58	851,189	-0.30(-1.66%)
Oct 07, 2004	17.95	18.09	17.84	17.88	850,409	-0.21(-1.14%)
Oct 06, 2004	18.13	18.36	17.93	18.09	907,786	-0.13(-0.74%)
Oct 05, 2004	18.41	18.45	18.21	18.22	1,078,024	-0.08(-0.44%)
Oct 04, 2004	18.48	18.52	18.28	18.30	1,124,818	-0.01(-0.05%)
Oct 01, 2004	18.02	18.35	17.97	18.31	1,201,581	+0.38(+2.10%)
Sep 30, 2004	17.82	18.04	17.52	17.93	1,519,217	+0.17(+0.96%)
Sep 29, 2004	17.90	17.90	17.60	17.76	533,887	-0.04(-0.20%)
Sep 28, 2004	17.58	17.90	17.42	17.80	1,000,147	+0.37(+2.11%)
Sep 27, 2004	17.19	17.52	17.08	17.43	897,982	+0.19(+1.09%)
Sep 24, 2004	16.95	17.31	16.95	17.24	644,854	+0.22(+1.32%)
Sep 23, 2004	17.11	17.17	16.89	17.02	1,372,153	-0.16(-0.94%)
Sep 22, 2004	17.37	17.39	17.14	17.18	587,699	-0.28(-1.59%)
Sep 21, 2004	17.22	17.54	17.22	17.46	423,812	+0.22(+1.30%)
Sep 20, 2004	17.46	17.50	17.19	17.23	651,984	-0.22(-1.29%)
Sep 17, 2004	17.58	17.59	17.37	17.46	748,021	-0.09(-0.51%)
Sep 16, 2004	17.51	17.63	17.37	17.55	937,756	+0.04(+0.26%)
Sep 15, 2004	17.70	17.71	17.41	17.50	1,454,821	-0.20(-1.12%)
Sep 14, 2004	17.64	17.70	17.44	17.70	963,047	+0.06(+0.36%)
Sep 13, 2004	17.50	17.65	17.42	17.64	682,511	+0.13(+0.77%)
Sep 10, 2004	17.50	17.53	17.39	17.50	560,069	+0.00(+0.00%)
Sep 09, 2004	17.36	17.55	17.31	17.50	816,206	+0.25(+1.46%)
Sep 08, 2004	17.55	17.57	17.22	17.25	779,885	-0.25(-1.44%)
Sep 07, 2004	17.30	17.77	17.24	17.50	1,671,517	+0.21(+1.19%)
Sep 03, 2004	17.22	17.37	17.07	17.30	771,529	+0.08(+0.47%)
Sep 02, 2004	16.95	17.23	16.71	17.22	489,211	+0.38(+2.24%)
Sep 01, 2004	17.22	17.31	16.83	16.84	1,564,784	-0.22(-1.26%)
Aug 31, 2004	17.01	17.08	16.80	17.05	915,028	+0.04(+0.26%)
Aug 30, 2004	17.02	17.03	16.89	17.01	599,954	-0.04(-0.21%)
Aug 27, 2004	16.95	17.04	16.93	17.04	640,731	+0.16(+0.96%)
Aug 26, 2004	16.96	17.01	16.87	16.88	510,268	-0.16(-0.95%)
Aug 25, 2004	16.81	17.05	16.70	17.04	955,248	+0.24(+1.44%)
Aug 24, 2004	16.81	16.90	16.68	16.80	934,971	+0.14(+0.86%)
Aug 23, 2004	16.87	16.90	16.59	16.66	1,427,079	-0.26(-1.54%)
Aug 20, 2004	16.95	17.20	16.92	16.92	752,144	-0.01(-0.05%)
Aug 19, 2004	17.05	17.10	16.78	16.93	549,930	-0.24(-1.41%)
Aug 18, 2004	16.82	17.17	16.69	17.17	611,987	+0.39(+2.30%)
Aug 17, 2004	16.96	17.02	16.73	16.78	824,784	-0.10(-0.58%)
Aug 16, 2004	16.69	17.01	16.64	16.88	863,667	+0.13(+0.75%)
Aug 13, 2004	16.83	16.90	16.61	16.76	1,019,422	+0.03(+0.16%)
Aug 12, 2004	17.01	17.05	16.57	16.73	1,279,681	-0.23(-1.38%)
Aug 11, 2004	16.47	16.99	16.35	16.96	2,260,665	+0.33(+2.00%)
Aug 10, 2004	16.08	16.63	16.07	16.63	2,188,025	+0.56(+3.46%)
Aug 09, 2004	15.89	16.11	15.87	16.08	1,352,321	+0.13(+0.79%)
Aug 06, 2004	15.68	15.99	15.49	15.95	1,766,663	+0.04(+0.28%)
Aug 05, 2004	15.92	16.13	15.84	15.90	1,147,100	-0.04(-0.28%)
Aug 04, 2004	16.16	16.16	15.91	15.95	1,238,792	-0.14(-0.89%)
Aug 03, 2004	16.03	16.39	16.01	16.09	1,573,697	+0.06(+0.39%)
Aug 02, 2004	16.06	16.15	15.75	16.03	2,051,433	-0.22(-1.38%)
Jul 30, 2004	16.54	16.54	16.00	16.25	1,318,229	-0.28(-1.68%)
Jul 29, 2004	16.29	16.66	16.25	16.53	1,949,714	+0.32(+1.99%)
Jul 28, 2004	16.05	16.25	15.71	16.21	1,659,931	+0.36(+2.27%)
Jul 27, 2004	16.08	16.08	15.66	15.85	3,266,384	-0.23(-1.45%)
Jul 26, 2004	16.07	16.61	15.62	16.08	4,101,084	+0.78(+5.10%)
Jul 23, 2004	15.62	15.68	15.30	15.30	1,017,193	-0.39(-2.52%)
Jul 22, 2004	15.71	15.72	15.44	15.70	1,915,287	-0.04(-0.23%)
Jul 21, 2004	15.80	15.99	15.64	15.73	1,635,086	-0.06(-0.40%)
Jul 20, 2004	15.44	15.89	15.44	15.80	1,872,505	+0.36(+2.33%)
Jul 19, 2004	15.57	15.63	15.26	15.44	1,695,917	-0.13(-0.81%)
Jul 16, 2004	15.57	15.79	15.46	15.56	1,341,069	+0.12(+0.76%)
Jul 15, 2004	15.44	15.54	15.26	15.45	1,574,812	-0.04(-0.23%)
Jul 14, 2004	15.54	15.70	15.33	15.48	2,072,379	-0.05(-0.35%)
Jul 13, 2004	14.52	15.65	14.46	15.54	3,748,576	+1.09(+7.52%)
Jul 12, 2004	14.05	14.45	14.05	14.45	1,721,876	+0.31(+2.22%)
Jul 09, 2004	13.92	14.18	13.92	14.14	1,068,666	+0.04(+0.32%)
Jul 08, 2004	14.24	14.24	14.03	14.09	864,559	-0.15(-1.07%)
Jul 07, 2004	14.36	14.52	14.23	14.24	890,406	-0.21(-1.43%)
Jul 06, 2004	14.45	14.53	14.33	14.45	1,333,381	-0.05(-0.37%)
Jul 02, 2004	14.62	14.69	14.41	14.50	516,172	-0.22(-1.52%)
Jul 01, 2004	15.03	15.12	14.64	14.73	779,440	-0.44(-2.90%)
Jun 30, 2004	14.68	15.17	14.63	15.17	1,349,202	+0.54(+3.68%)
Jun 29, 2004	14.63	14.72	14.60	14.63	1,041,593	-0.05(-0.37%)
Jun 28, 2004	14.92	15.03	14.62	14.68	1,092,508	-0.23(-1.56%)
Jun 25, 2004	14.59	14.92	14.57	14.92	1,043,598	+0.33(+2.28%)
Jun 24, 2004	14.44	14.67	14.41	14.59	994,020	+0.10(+0.68%)
Jun 23, 2004	14.56	14.65	14.47	14.49	873,249	-0.06(-0.43%)
Jun 22, 2004	14.70	14.76	14.37	14.55	1,153,339	-0.17(-1.16%)
Jun 21, 2004	14.72	14.90	14.58	14.72	1,295,835	+0.00(+0.00%)
Jun 18, 2004	14.68	14.80	14.59	14.72	1,171,611	+0.09(+0.61%)
Jun 17, 2004	14.54	14.63	14.46	14.63	1,258,401	+0.14(+0.99%)
Jun 16, 2004	14.30	14.55	14.27	14.49	862,665	+0.12(+0.81%)
Jun 15, 2004	14.57	14.60	14.28	14.37	1,117,464	-0.10(-0.68%)
Jun 14, 2004	14.54	14.76	14.40	14.47	985,329	-0.07(-0.49%)
Jun 10, 2004	14.68	14.76	14.51	14.54	732,424	-0.04(-0.31%)
Jun 09, 2004	15.01	15.14	14.58	14.59	1,095,293	-0.42(-2.81%)
Jun 08, 2004	15.22	15.22	14.89	15.01	944,998	-0.16(-1.07%)
Jun 07, 2004	14.95	15.34	14.84	15.17	1,005,384	+0.31(+2.05%)
Jun 04, 2004	14.99	15.17	14.79	14.86	1,023,098	-0.11(-0.72%)
Jun 03, 2004	15.40	15.52	14.95	14.97	1,165,037	-0.39(-2.51%)
Jun 02, 2004	15.43	15.55	15.20	15.36	1,656,365	+0.15(+1.00%)
Jun 01, 2004	15.41	15.62	15.20	15.20	1,722,990	-0.12(-0.76%)
May 28, 2004	15.20	15.40	15.12	15.32	1,651,686	+0.29(+1.91%)
May 27, 2004	15.10	15.20	14.83	15.03	1,652,577	+0.01(+0.06%)
May 26, 2004	15.48	15.48	14.91	15.03	2,009,542	-0.39(-2.56%)
May 25, 2004	14.70	15.47	14.59	15.42	3,546,808	+1.37(+9.78%)
May 24, 2004	14.05	14.28	13.91	14.05	1,912,391	-0.16(-1.14%)
May 21, 2004	14.15	14.33	14.08	14.21	1,095,516	+0.05(+0.38%)
May 20, 2004	14.43	14.45	14.05	14.15	1,523,451	-0.32(-2.23%)
May 19, 2004	14.72	14.75	14.37	14.48	1,250,936	-0.18(-1.22%)
May 18, 2004	14.50	14.75	14.50	14.66	1,620,602	+0.15(+1.05%)
May 17, 2004	14.79	14.79	14.28	14.50	2,002,412	-0.44(-2.94%)
May 14, 2004	14.51	14.94	14.41	14.94	2,488,726	+0.57(+3.93%)
May 13, 2004	14.63	14.68	14.36	14.38	1,622,719	-0.07(-0.50%)
May 12, 2004	14.50	14.50	14.05	14.45	2,098,895	+0.49(+3.54%)
May 11, 2004	14.09	14.39	13.90	13.96	1,303,746	-0.09(-0.64%)
May 10, 2004	13.98	14.09	13.64	14.05	1,901,249	-0.17(-1.20%)
May 07, 2004	14.36	14.49	14.18	14.22	1,700,930	-0.23(-1.61%)
May 06, 2004	14.85	14.85	14.41	14.45	2,203,288	-0.40(-2.72%)
May 05, 2004	14.78	14.97	14.72	14.85	1,312,993	+0.17(+1.16%)
May 04, 2004	15.26	15.38	14.68	14.68	1,781,036	-0.57(-3.76%)
May 03, 2004	14.52	15.26	14.27	15.26	2,048,648	+0.64(+4.36%)
Apr 30, 2004	14.91	15.16	14.55	14.62	1,974,336	-0.35(-2.34%)
Apr 29, 2004	15.47	15.47	14.90	14.97	1,508,298	-0.49(-3.19%)
Apr 28, 2004	15.66	15.74	15.42	15.47	1,593,640	-0.20(-1.26%)
Apr 27, 2004	15.90	16.10	15.56	15.66	2,456,305	-0.23(-1.47%)
Apr 26, 2004	16.16	16.34	15.50	15.90	3,915,360	-1.17(-6.84%)
Apr 23, 2004	16.43	17.11	16.31	17.06	2,217,103	+0.67(+4.11%)
Apr 22, 2004	16.25	16.51	16.06	16.39	1,129,051	+0.17(+1.05%)
Apr 21, 2004	16.07	16.37	16.07	16.22	921,156	+0.08(+0.50%)
Apr 20, 2004	16.47	16.59	16.10	16.14	1,068,777	-0.38(-2.28%)
Apr 19, 2004	16.13	16.56	16.07	16.52	1,525,345	+0.27(+1.66%)
Apr 16, 2004	16.23	16.33	16.00	16.25	1,441,674	+0.30(+1.86%)
Apr 15, 2004	16.62	16.63	15.72	15.95	2,637,796	-0.75(-4.51%)
Apr 14, 2004	17.01	17.05	16.60	16.70	1,251,605	-0.49(-2.87%)
Apr 13, 2004	17.22	17.55	17.13	17.20	1,369,479	+0.00(+0.00%)
Apr 12, 2004	16.96	17.30	16.87	17.20	960,262	+0.15(+0.90%)
Apr 08, 2004	17.29	17.48	16.93	17.04	837,151	-0.06(-0.37%)
Apr 07, 2004	17.27	17.31	16.85	17.11	1,578,822	-0.16(-0.94%)
Apr 06, 2004	17.32	17.55	17.23	17.27	2,237,937	-0.11(-0.62%)
Apr 05, 2004	17.26	17.64	17.23	17.38	2,448,618	+0.39(+2.27%)
Apr 02, 2004	17.05	17.32	16.87	16.99	2,388,344	+0.18(+1.07%)
Apr 01, 2004	17.14	17.18	16.72	16.81	3,119,208	-0.26(-1.52%)
Mar 31, 2004	17.10	17.22	16.83	17.07	3,400,301	-0.03(-0.16%)
Mar 30, 2004	17.42	17.42	16.80	17.10	3,303,595	-0.42(-2.41%)
Mar 29, 2004	17.66	18.00	17.45	17.52	1,690,235	+0.14(+0.83%)
Mar 26, 2004	17.58	17.58	17.38	17.38	1,411,481	-0.21(-1.17%)
Mar 25, 2004	17.47	17.69	17.32	17.58	1,210,939	+0.27(+1.55%)
Mar 24, 2004	17.66	17.68	17.31	17.31	1,448,024	-0.46(-2.58%)
Mar 23, 2004	18.30	18.30	17.38	17.77	3,186,390	-0.35(-1.93%)
Mar 22, 2004	18.85	18.85	18.11	18.12	1,141,084	-0.75(-3.99%)
Mar 19, 2004	18.79	19.15	18.64	18.88	852,303	-0.01(-0.05%)
Mar 18, 2004	18.83	18.93	18.69	18.88	841,719	+0.07(+0.38%)
Mar 17, 2004	19.25	19.37	18.65	18.81	1,733,574	-0.49(-2.56%)
Mar 16, 2004	18.49	19.31	18.48	19.31	1,668,509	+0.90(+4.88%)
Mar 15, 2004	18.72	18.85	18.40	18.41	968,618	-0.29(-1.54%)
Mar 12, 2004	18.71	18.80	18.62	18.70	575,444	+0.29(+1.56%)
Mar 11, 2004	18.55	18.75	18.41	18.41	916,588	-0.35(-1.87%)
Mar 10, 2004	19.06	19.16	18.70	18.76	629,924	-0.19(-0.99%)
Mar 09, 2004	19.32	19.32	18.95	18.95	708,693	-0.38(-1.95%)
Mar 08, 2004	19.74	19.74	19.24	19.32	553,607	-0.41(-2.09%)
Mar 05, 2004	19.66	20.51	19.63	19.74	1,264,083	+0.09(+0.46%)
Mar 04, 2004	19.75	19.75	19.42	19.65	591,487	-0.01(-0.05%)
Mar 03, 2004	19.50	19.73	19.40	19.66	666,468	+0.06(+0.32%)
Mar 02, 2004	19.30	19.63	19.18	19.59	1,097,744	+0.30(+1.53%)
Mar 01, 2004	19.67	19.67	18.68	19.30	1,571,135	-0.38(-1.92%)
Feb 27, 2004	19.32	19.84	19.17	19.67	1,359,340	+0.48(+2.48%)
Feb 26, 2004	19.12	19.35	18.90	19.20	561,740	-0.04(-0.23%)
Feb 25, 2004	19.15	19.31	18.86	19.24	494,558	+0.22(+1.18%)
Feb 24, 2004	19.25	19.25	18.94	19.02	840,493	-0.23(-1.21%)
Feb 23, 2004	19.43	19.50	18.85	19.25	1,152,559	-0.14(-0.74%)
Feb 20, 2004	18.96	19.40	18.58	19.40	1,664,164	+0.43(+2.27%)
Feb 19, 2004	19.28	19.47	18.97	18.97	1,308,759	-0.48(-2.45%)
Feb 18, 2004	19.66	19.72	19.37	19.44	1,089,500	-0.22(-1.10%)
Feb 17, 2004	19.73	19.76	19.41	19.66	1,070,226	+0.21(+1.06%)
Feb 13, 2004	19.75	19.83	19.22	19.45	1,418,166	-0.14(-0.73%)
Feb 12, 2004	19.61	19.79	19.53	19.59	1,073,011	+0.13(+0.69%)
Feb 11, 2004	19.61	19.62	18.71	19.46	2,675,342	-0.30(-1.50%)
Feb 10, 2004	20.06	20.13	19.67	19.76	1,116,016	-0.25(-1.26%)
Feb 09, 2004	19.98	20.28	19.84	20.01	1,238,235	-0.13(-0.67%)
Feb 06, 2004	19.56	20.31	19.41	20.14	1,084,486	+0.58(+2.98%)
Feb 05, 2004	19.92	19.92	19.40	19.56	1,415,046	-0.36(-1.80%)
Feb 04, 2004	19.48	20.06	19.19	19.92	2,930,142	+0.44(+2.26%)
Feb 03, 2004	20.55	20.56	19.36	19.48	3,386,820	-1.13(-5.49%)

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.