Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.95	13.79	12.91	13.48	4,533,003	-0.46(-3.27%)
Jan 28, 2005	14.19	14.19	13.86	13.93	1,622,250	-0.25(-1.77%)
Jan 27, 2005	13.97	14.24	13.95	14.19	1,383,531	+0.23(+1.63%)
Jan 26, 2005	13.85	14.00	13.78	13.96	1,125,830	+0.19(+1.37%)
Jan 25, 2005	13.76	13.94	13.74	13.77	1,312,195	+0.01(+0.06%)
Jan 24, 2005	13.86	13.93	13.73	13.76	1,301,112	-0.01(-0.06%)
Jan 21, 2005	13.82	13.90	13.68	13.77	1,985,553	-0.02(-0.11%)
Jan 20, 2005	13.98	13.98	13.75	13.79	1,831,672	-0.19(-1.35%)
Jan 19, 2005	13.95	14.04	13.89	13.97	1,200,351	+0.05(+0.34%)
Jan 18, 2005	13.69	13.93	13.65	13.93	2,925,911	+0.24(+1.72%)
Jan 14, 2005	13.74	13.81	13.60	13.69	1,540,469	-0.11(-0.80%)
Jan 13, 2005	13.81	13.89	13.75	13.80	1,884,282	-0.08(-0.57%)
Jan 12, 2005	13.89	13.91	13.68	13.88	1,223,407	-0.02(-0.17%)
Jan 11, 2005	13.78	13.97	13.75	13.90	2,496,368	+0.04(+0.28%)
Jan 10, 2005	13.87	13.96	13.60	13.86	2,179,434	-0.01(-0.06%)
Jan 07, 2005	13.75	13.93	13.74	13.87	2,128,734	+0.08(+0.57%)
Jan 06, 2005	13.89	13.89	13.49	13.79	3,823,850	-0.20(-1.40%)
Jan 05, 2005	14.09	14.14	13.97	13.99	1,219,204	-0.16(-1.11%)
Jan 04, 2005	14.17	14.36	13.94	14.15	1,237,929	+0.01(+0.06%)
Jan 03, 2005	14.39	14.52	14.10	14.14	1,873,199	-0.31(-2.12%)
Dec 31, 2004	14.29	14.53	14.25	14.44	1,256,527	+0.13(+0.88%)
Dec 30, 2004	14.19	14.35	14.14	14.32	1,219,204	+0.18(+1.28%)
Dec 29, 2004	14.00	14.14	13.93	14.14	1,120,735	+0.13(+0.95%)
Dec 28, 2004	13.93	14.00	13.82	14.00	768,897	+0.10(+0.73%)
Dec 27, 2004	13.88	13.92	13.74	13.90	578,965	+0.02(+0.17%)
Dec 23, 2004	13.82	14.00	13.74	13.88	698,835	+0.09(+0.68%)
Dec 22, 2004	13.62	14.11	13.58	13.79	1,210,032	+0.16(+1.21%)
Dec 21, 2004	13.61	13.71	13.38	13.62	902,779	+0.18(+1.34%)
Dec 20, 2004	13.60	13.60	13.27	13.44	1,428,752	-0.22(-1.61%)
Dec 17, 2004	13.58	13.72	13.31	13.66	1,624,416	-0.04(-0.29%)
Dec 16, 2004	13.57	13.90	13.46	13.70	2,018,546	+0.09(+0.69%)
Dec 15, 2004	13.33	13.64	13.27	13.60	1,647,855	+0.16(+1.17%)
Dec 14, 2004	13.36	13.55	13.11	13.45	1,747,470	+0.35(+2.64%)
Dec 13, 2004	13.11	13.25	13.05	13.10	1,042,902	-0.07(-0.54%)
Dec 10, 2004	12.99	13.17	12.95	13.17	945,325	+0.12(+0.90%)
Dec 09, 2004	12.99	13.15	12.87	13.05	1,773,329	-0.01(-0.06%)
Dec 08, 2004	12.81	13.09	12.80	13.06	1,916,510	+0.25(+1.96%)
Dec 07, 2004	13.11	13.11	12.77	12.81	1,205,191	-0.35(-2.63%)
Dec 06, 2004	13.23	13.27	12.90	13.16	2,017,527	-0.21(-1.59%)
Dec 03, 2004	13.23	13.38	13.13	13.37	1,764,540	+0.13(+0.95%)
Dec 02, 2004	13.05	13.27	13.02	13.24	947,746	+0.06(+0.48%)
Dec 01, 2004	13.03	13.35	13.00	13.18	1,967,847	+0.31(+2.44%)
Nov 30, 2004	13.11	13.11	12.81	12.87	1,203,280	-0.16(-1.26%)
Nov 29, 2004	13.11	13.16	12.88	13.03	1,231,050	-0.06(-0.48%)
Nov 26, 2004	12.95	13.19	12.95	13.09	356,169	+0.02(+0.18%)
Nov 24, 2004	12.93	13.19	12.87	13.07	1,705,178	+0.42(+3.35%)
Nov 23, 2004	12.69	12.75	12.60	12.65	1,524,928	-0.04(-0.31%)
Nov 22, 2004	12.64	12.74	12.52	12.69	2,219,687	-0.07(-0.55%)
Nov 19, 2004	13.03	13.05	12.76	12.76	2,860,308	-0.30(-2.28%)
Nov 18, 2004	13.33	13.33	12.79	13.05	2,881,581	-0.23(-1.71%)
Nov 17, 2004	13.23	13.46	13.14	13.28	2,475,986	+0.22(+1.68%)
Nov 16, 2004	13.30	13.30	13.02	13.06	1,613,334	-0.35(-2.58%)
Nov 15, 2004	14.01	14.01	13.11	13.41	3,321,442	+0.16(+1.18%)
Nov 12, 2004	13.03	13.33	12.87	13.25	2,213,955	+0.33(+2.55%)
Nov 11, 2004	12.80	12.95	12.70	12.92	1,152,199	+0.20(+1.54%)
Nov 10, 2004	12.60	13.24	12.60	12.73	3,747,418	+0.12(+0.93%)
Nov 09, 2004	12.22	12.62	12.18	12.61	2,811,392	+0.38(+3.15%)
Nov 08, 2004	12.19	12.36	12.14	12.22	2,011,030	-0.02(-0.13%)
Nov 05, 2004	12.09	12.47	12.03	12.24	2,435,096	+0.28(+2.36%)
Nov 04, 2004	11.66	12.02	11.56	11.96	1,841,098	+0.33(+2.84%)
Nov 03, 2004	11.75	11.92	11.52	11.63	1,527,221	+0.07(+0.61%)
Nov 02, 2004	11.45	11.64	11.41	11.56	1,524,673	+0.17(+1.52%)
Nov 01, 2004	11.45	11.46	11.27	11.38	1,595,372	+0.00(+0.00%)
Oct 29, 2004	11.52	11.66	11.27	11.38	1,477,159	-0.16(-1.36%)
Oct 28, 2004	11.52	11.69	11.52	11.54	1,081,500	+0.05(+0.41%)
Oct 27, 2004	11.30	11.60	11.26	11.49	1,486,330	+0.23(+2.02%)
Oct 26, 2004	11.15	11.39	10.99	11.27	2,937,121	+0.18(+1.63%)
Oct 25, 2004	11.47	11.48	10.97	11.08	5,069,550	-0.38(-3.35%)
Oct 22, 2004	11.71	11.78	11.46	11.47	2,656,364	-0.22(-1.88%)
Oct 21, 2004	11.79	11.89	11.63	11.69	2,469,108	-0.16(-1.39%)
Oct 20, 2004	11.86	11.99	11.79	11.85	1,271,304	-0.04(-0.33%)
Oct 19, 2004	11.78	12.07	11.75	11.89	1,844,665	+0.13(+1.07%)
Oct 18, 2004	11.84	12.00	11.76	11.77	2,012,559	-0.19(-1.58%)
Oct 15, 2004	12.00	12.03	11.82	11.96	1,358,054	-0.02(-0.13%)
Oct 14, 2004	12.16	12.30	11.92	11.97	2,064,914	-0.24(-1.99%)
Oct 13, 2004	12.29	12.30	12.13	12.21	1,470,789	-0.06(-0.51%)
Oct 12, 2004	12.44	12.44	12.16	12.28	2,618,403	-0.16(-1.33%)
Oct 11, 2004	12.40	12.51	12.40	12.44	630,174	-0.04(-0.31%)
Oct 08, 2004	12.45	12.61	12.34	12.48	1,713,331	-0.04(-0.31%)
Oct 07, 2004	12.52	12.64	12.50	12.52	1,068,380	-0.09(-0.68%)
Oct 06, 2004	12.52	12.64	12.52	12.61	1,514,355	-0.11(-0.86%)
Oct 05, 2004	12.94	12.97	12.66	12.72	1,463,911	-0.22(-1.70%)
Oct 04, 2004	12.84	13.08	12.84	12.94	1,201,497	+0.02(+0.18%)
Oct 01, 2004	12.72	13.01	12.67	12.91	1,822,627	+0.34(+2.68%)
Sep 30, 2004	12.52	12.62	12.45	12.58	3,096,989	+0.13(+1.07%)
Sep 29, 2004	12.53	12.53	12.23	12.44	2,469,872	-0.09(-0.69%)
Sep 28, 2004	12.54	12.56	12.40	12.53	1,819,825	+0.18(+1.46%)
Sep 27, 2004	12.44	12.51	12.18	12.35	1,586,455	-0.25(-1.99%)
Sep 24, 2004	12.56	12.73	12.56	12.60	882,779	+0.01(+0.06%)
Sep 23, 2004	12.68	12.71	12.55	12.59	1,264,171	+0.02(+0.12%)
Sep 22, 2004	12.85	12.85	12.58	12.58	1,260,222	-0.27(-2.14%)
Sep 21, 2004	13.03	13.03	12.73	12.85	1,403,530	-0.12(-0.91%)
Sep 20, 2004	12.95	13.03	12.91	12.97	952,968	-0.09(-0.72%)
Sep 17, 2004	12.94	13.08	12.86	13.06	1,917,020	+0.14(+1.09%)
Sep 16, 2004	12.95	12.97	12.84	12.92	1,362,894	-0.01(-0.06%)
Sep 15, 2004	12.97	13.03	12.80	12.93	2,082,239	-0.19(-1.44%)
Sep 14, 2004	13.05	13.21	12.95	13.12	2,701,076	+0.04(+0.30%)
Sep 13, 2004	13.17	13.22	13.08	13.08	1,174,237	-0.09(-0.72%)
Sep 10, 2004	13.16	13.20	13.02	13.17	1,150,033	+0.01(+0.06%)
Sep 09, 2004	13.02	13.25	12.95	13.16	2,058,672	+0.15(+1.15%)
Sep 08, 2004	13.33	13.33	12.98	13.02	2,376,499	-0.32(-2.41%)
Sep 07, 2004	13.03	13.34	13.01	13.34	1,790,272	+0.18(+1.37%)
Sep 03, 2004	13.11	13.27	12.92	13.16	2,101,474	+0.00(+0.00%)
Sep 02, 2004	12.99	13.18	12.91	13.16	1,727,471	+0.22(+1.70%)
Sep 01, 2004	12.73	12.99	12.64	12.94	2,167,714	+0.00(+0.00%)
Aug 31, 2004	12.76	12.98	12.55	12.94	3,320,933	+0.17(+1.35%)
Aug 30, 2004	12.56	12.95	12.51	12.76	8,454,176	-1.19(-8.50%)
Aug 27, 2004	14.03	14.10	13.86	13.95	2,219,560	-0.07(-0.50%)
Aug 26, 2004	14.29	14.29	13.96	14.02	1,836,512	-0.29(-2.03%)
Aug 25, 2004	14.12	14.37	13.93	14.31	3,245,138	-0.20(-1.41%)
Aug 24, 2004	15.28	15.29	14.33	14.52	4,037,475	-0.78(-5.08%)
Aug 23, 2004	15.16	15.31	15.11	15.29	1,220,350	+0.13(+0.83%)
Aug 20, 2004	14.84	15.20	14.80	15.17	1,048,507	+0.28(+1.90%)
Aug 19, 2004	14.69	14.91	14.52	14.88	1,385,824	+0.20(+1.34%)
Aug 18, 2004	14.52	14.70	14.49	14.69	1,724,286	+0.16(+1.08%)
Aug 17, 2004	14.68	14.73	14.52	14.53	695,396	-0.15(-1.02%)
Aug 16, 2004	14.56	14.87	14.53	14.68	673,358	+0.09(+0.59%)
Aug 13, 2004	14.66	14.73	14.53	14.59	623,168	+0.09(+0.65%)
Aug 12, 2004	14.66	14.66	14.33	14.50	998,190	-0.13(-0.86%)
Aug 11, 2004	14.40	14.66	14.20	14.62	1,295,635	+0.24(+1.64%)
Aug 10, 2004	14.28	14.52	14.28	14.39	1,702,248	+0.19(+1.33%)
Aug 09, 2004	14.25	14.27	14.05	14.20	2,080,073	-0.24(-1.69%)
Aug 06, 2004	14.87	14.87	14.33	14.44	1,834,092	-0.42(-2.85%)
Aug 05, 2004	15.15	15.15	14.82	14.87	1,372,703	-0.27(-1.76%)
Aug 04, 2004	15.03	15.30	14.73	15.14	2,636,237	+0.10(+0.68%)
Aug 03, 2004	15.15	15.22	14.95	15.03	777,559	-0.20(-1.34%)
Aug 02, 2004	15.02	15.30	14.86	15.24	1,774,476	+0.27(+1.84%)
Jul 30, 2004	14.60	14.99	14.55	14.96	1,685,306	+0.26(+1.76%)
Jul 29, 2004	14.72	14.73	14.33	14.70	1,863,773	-0.09(-0.64%)
Jul 28, 2004	14.98	15.03	14.56	14.80	1,108,633	-0.09(-0.63%)
Jul 27, 2004	14.70	15.03	14.62	14.89	2,458,280	+0.38(+2.65%)
Jul 26, 2004	15.66	15.67	14.16	14.51	5,943,285	-1.15(-7.37%)
Jul 23, 2004	15.74	15.79	15.49	15.66	1,553,717	-0.06(-0.40%)
Jul 22, 2004	16.04	16.09	15.60	15.72	1,765,177	-0.31(-1.96%)
Jul 21, 2004	16.41	16.42	16.04	16.04	938,956	-0.37(-2.25%)
Jul 20, 2004	16.30	16.45	16.21	16.41	804,310	+0.21(+1.31%)
Jul 19, 2004	16.37	16.43	16.09	16.20	962,140	-0.01(-0.05%)
Jul 16, 2004	16.56	16.56	16.19	16.20	913,989	-0.33(-1.99%)
Jul 15, 2004	16.41	16.55	16.30	16.53	1,648,237	+0.21(+1.30%)
Jul 14, 2004	16.17	16.44	16.13	16.32	1,600,468	+0.15(+0.92%)
Jul 13, 2004	16.28	16.45	16.15	16.17	1,928,612	-0.11(-0.68%)
Jul 12, 2004	16.41	16.41	16.21	16.28	913,861	-0.09(-0.58%)
Jul 09, 2004	16.49	16.52	16.30	16.38	679,090	-0.13(-0.81%)
Jul 08, 2004	16.48	16.52	16.41	16.51	1,293,469	+0.03(+0.19%)
Jul 07, 2004	16.49	16.55	16.41	16.48	1,321,367	+0.11(+0.67%)
Jul 06, 2004	16.52	16.71	16.36	16.37	1,512,827	-0.11(-0.67%)
Jul 02, 2004	16.52	16.59	16.39	16.48	1,489,260	-0.04(-0.24%)
Jul 01, 2004	16.55	16.56	16.41	16.52	1,535,119	+0.07(+0.43%)
Jun 30, 2004	15.94	16.45	15.94	16.45	2,781,329	+0.42(+2.60%)
Jun 29, 2004	16.01	16.05	15.90	16.03	1,717,917	-0.07(-0.44%)
Jun 28, 2004	16.22	16.39	16.06	16.10	1,473,082	-0.11(-0.68%)
Jun 25, 2004	16.05	16.40	16.05	16.21	1,450,408	-0.05(-0.34%)
Jun 24, 2004	15.86	16.47	15.86	16.27	1,514,100	+0.22(+1.37%)
Jun 23, 2004	15.92	16.16	15.92	16.05	2,152,555	-0.05(-0.34%)
Jun 22, 2004	15.70	16.13	15.70	16.10	1,588,366	+0.29(+1.84%)
Jun 21, 2004	15.46	15.94	15.45	15.81	1,813,711	+0.25(+1.61%)
Jun 18, 2004	15.94	15.98	15.56	15.56	2,912,663	-0.46(-2.84%)
Jun 17, 2004	16.03	16.13	15.94	16.01	1,611,423	-0.02(-0.10%)
Jun 16, 2004	16.01	16.11	15.83	16.03	883,161	-0.09(-0.54%)
Jun 15, 2004	15.74	16.18	15.74	16.12	1,920,969	+0.36(+2.29%)
Jun 14, 2004	16.01	16.08	15.70	15.76	1,603,907	-0.34(-2.10%)
Jun 10, 2004	16.15	16.19	16.04	16.09	1,926,064	+0.02(+0.15%)
Jun 09, 2004	15.98	16.22	15.98	16.07	2,776,616	-0.02(-0.15%)
Jun 08, 2004	16.21	16.33	16.09	16.09	1,859,314	-0.24(-1.49%)
Jun 07, 2004	15.88	16.38	15.88	16.34	2,555,347	+0.36(+2.26%)
Jun 04, 2004	16.14	16.25	15.94	15.98	1,742,757	-0.20(-1.21%)
Jun 03, 2004	15.94	16.30	15.94	16.17	2,798,526	+0.13(+0.83%)
Jun 02, 2004	16.01	16.20	16.00	16.04	2,314,335	+0.08(+0.49%)
Jun 01, 2004	15.92	16.06	15.83	15.96	1,734,732	-0.15(-0.93%)
May 28, 2004	15.90	16.18	15.82	16.11	4,926,496	+0.02(+0.15%)
May 27, 2004	15.50	16.19	15.50	16.09	3,979,896	+0.47(+3.02%)
May 26, 2004	15.31	15.66	15.31	15.61	1,945,045	+0.22(+1.43%)
May 25, 2004	14.95	15.45	14.94	15.39	1,775,622	+0.38(+2.56%)
May 24, 2004	14.95	15.14	14.85	15.01	1,731,929	+0.07(+0.47%)
May 21, 2004	14.82	15.00	14.79	14.94	2,637,383	+0.04(+0.26%)
May 20, 2004	14.64	14.95	14.64	14.90	1,886,830	+0.17(+1.17%)
May 19, 2004	15.03	15.12	14.70	14.73	3,008,329	-0.28(-1.88%)
May 18, 2004	14.95	15.10	14.77	15.01	2,142,364	-0.10(-0.67%)
May 17, 2004	15.06	15.40	15.01	15.11	2,007,463	-0.26(-1.69%)
May 14, 2004	15.11	15.40	15.09	15.37	1,708,108	+0.14(+0.93%)
May 13, 2004	15.46	15.55	15.16	15.23	1,929,504	-0.38(-2.41%)
May 12, 2004	15.39	15.62	15.31	15.61	2,387,836	+0.14(+0.91%)
May 11, 2004	15.07	15.50	15.01	15.46	2,050,647	+0.07(+0.46%)
May 10, 2004	15.39	15.68	15.34	15.39	3,720,795	-0.05(-0.31%)
May 07, 2004	14.92	15.50	14.92	15.44	3,390,995	+0.42(+2.82%)
May 06, 2004	14.68	15.10	14.66	15.02	1,590,149	+0.21(+1.43%)
May 05, 2004	14.88	14.92	14.77	14.81	1,317,163	-0.10(-0.68%)
May 04, 2004	14.95	15.07	14.84	14.91	1,680,593	-0.20(-1.35%)
May 03, 2004	14.70	15.11	14.70	15.11	1,891,670	+0.40(+2.72%)
Apr 30, 2004	14.62	14.88	14.60	14.71	1,972,305	+0.01(+0.05%)
Apr 29, 2004	14.81	15.06	14.70	14.70	2,074,341	-0.10(-0.69%)
Apr 28, 2004	14.62	14.92	14.57	14.81	2,737,636	+0.24(+1.67%)
Apr 27, 2004	14.55	14.69	14.50	14.56	2,262,744	-0.07(-0.48%)
Apr 26, 2004	15.08	15.14	14.25	14.63	4,189,955	-0.36(-2.41%)
Apr 23, 2004	14.95	15.39	14.92	14.99	2,398,918	-0.08(-0.52%)
Apr 22, 2004	14.92	15.17	14.81	15.07	2,592,416	+0.06(+0.42%)
Apr 21, 2004	14.70	15.01	14.67	15.01	1,350,538	+0.31(+2.14%)
Apr 20, 2004	14.74	14.78	14.68	14.70	2,100,200	-0.09(-0.64%)
Apr 19, 2004	14.78	14.82	14.67	14.79	1,793,456	-0.02(-0.11%)
Apr 16, 2004	14.52	14.83	14.52	14.81	1,496,139	+0.28(+1.95%)
Apr 15, 2004	14.44	14.67	14.43	14.52	2,279,431	+0.14(+0.98%)
Apr 14, 2004	14.23	14.44	14.19	14.38	1,149,142	+0.16(+1.16%)
Apr 13, 2004	14.30	14.47	14.19	14.22	1,196,147	-0.09(-0.60%)
Apr 12, 2004	14.37	14.44	14.27	14.30	865,964	-0.13(-0.92%)
Apr 08, 2004	14.45	14.52	14.38	14.44	1,217,930	-0.02(-0.11%)
Apr 07, 2004	14.52	14.53	14.41	14.45	1,550,915	-0.06(-0.43%)
Apr 06, 2004	14.26	14.55	14.20	14.52	2,720,311	+0.23(+1.59%)
Apr 05, 2004	14.29	14.30	14.18	14.29	1,206,210	+0.03(+0.22%)
Apr 02, 2004	14.32	14.38	14.22	14.26	1,442,000	-0.07(-0.49%)
Apr 01, 2004	14.17	14.33	14.14	14.33	2,346,945	+0.16(+1.11%)
Mar 31, 2004	13.98	14.17	13.96	14.17	3,154,822	+0.19(+1.35%)
Mar 30, 2004	13.82	14.04	13.78	13.98	2,085,296	+0.18(+1.31%)
Mar 29, 2004	14.13	14.14	13.50	13.80	5,396,420	-0.38(-2.71%)
Mar 26, 2004	14.17	14.26	13.94	14.19	3,803,723	-0.05(-0.33%)
Mar 25, 2004	14.28	14.30	14.18	14.23	4,603,447	+0.03(+0.22%)
Mar 24, 2004	14.11	14.34	14.08	14.20	2,407,198	+0.09(+0.67%)
Mar 23, 2004	13.99	14.20	13.88	14.11	2,451,783	+0.12(+0.84%)
Mar 22, 2004	13.82	14.19	13.75	13.99	3,539,144	-0.13(-0.94%)
Mar 19, 2004	13.78	14.20	13.76	14.12	5,136,427	+0.50(+3.69%)
Mar 18, 2004	13.47	13.66	13.37	13.62	1,887,339	+0.16(+1.17%)
Mar 17, 2004	13.35	13.50	13.35	13.46	1,581,487	+0.06(+0.41%)
Mar 16, 2004	13.38	13.46	13.26	13.41	1,432,319	+0.12(+0.89%)
Mar 15, 2004	13.36	13.49	13.24	13.29	1,600,722	-0.20(-1.51%)
Mar 12, 2004	13.42	13.50	13.32	13.49	1,392,320	+0.04(+0.29%)
Mar 11, 2004	13.74	13.74	13.09	13.46	3,210,999	+0.20(+1.54%)
Mar 10, 2004	13.40	13.46	13.24	13.25	1,993,069	-0.27(-1.98%)
Mar 09, 2004	13.35	13.57	13.20	13.52	3,429,465	+0.13(+0.94%)
Mar 08, 2004	13.31	13.67	13.31	13.39	3,069,856	+0.05(+0.41%)
Mar 05, 2004	13.26	13.38	13.15	13.34	2,029,501	+0.00(+0.00%)
Mar 04, 2004	13.35	13.48	13.23	13.34	3,575,703	+0.28(+2.16%)
Mar 03, 2004	12.80	13.09	12.76	13.05	2,156,759	+0.09(+0.73%)
Mar 02, 2004	12.87	13.02	12.80	12.96	2,485,158	-0.07(-0.54%)
Mar 01, 2004	12.64	13.06	12.53	13.03	3,733,788	+0.57(+4.53%)
Feb 27, 2004	12.36	12.57	12.36	12.47	2,079,563	-0.02(-0.13%)
Feb 26, 2004	12.13	12.51	12.12	12.48	4,055,436	+0.32(+2.65%)
Feb 25, 2004	11.81	12.27	11.81	12.16	4,793,124	+0.38(+3.20%)
Feb 24, 2004	11.89	11.89	11.72	11.78	7,911,514	-0.31(-2.53%)
Feb 23, 2004	12.40	12.48	12.07	12.09	6,143,280	-0.36(-2.90%)
Feb 20, 2004	12.51	12.56	12.32	12.45	3,751,240	-0.12(-0.94%)
Feb 19, 2004	12.56	12.87	12.56	12.57	2,910,880	-0.09(-0.68%)
Feb 18, 2004	12.48	12.73	12.48	12.65	3,227,687	-0.07(-0.56%)
Feb 17, 2004	12.81	13.03	12.36	12.73	5,883,541	-0.13(-1.04%)
Feb 13, 2004	12.87	13.10	12.76	12.86	3,604,237	-0.12(-0.91%)
Feb 12, 2004	13.31	13.38	12.77	12.98	6,584,670	-0.33(-2.48%)
Feb 11, 2004	12.95	13.49	12.89	13.31	4,627,905	+0.36(+2.79%)
Feb 10, 2004	12.76	13.09	12.65	12.95	5,788,385	-0.16(-1.26%)
Feb 09, 2004	12.80	13.20	12.80	13.11	4,796,181	-0.26(-1.94%)
Feb 06, 2004	13.35	13.43	13.31	13.37	2,890,880	-0.05(-0.41%)
Feb 05, 2004	13.35	13.52	13.31	13.42	6,199,202	+0.15(+1.12%)
Feb 04, 2004	12.72	13.31	12.72	13.27	6,575,625	+0.52(+4.06%)
Feb 03, 2004	12.58	12.78	12.56	12.76	4,317,977	+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.