Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	10.39	10.41	10.26	10.31	2,601,347	-0.01(-0.13%)
Jan 28, 2005	10.36	10.38	10.26	10.32	8,863,838	+0.11(+1.07%)
Jan 27, 2005	10.28	10.33	10.17	10.21	13,586,234	+0.35(+3.53%)
Jan 26, 2005	9.792	9.871	9.792	9.866	4,316,129	+0.22(+2.27%)
Jan 25, 2005	9.575	9.704	9.575	9.646	4,062,668	+0.13(+1.32%)
Jan 24, 2005	9.625	9.641	9.520	9.520	3,518,912	-0.08(-0.86%)
Jan 21, 2005	9.616	9.677	9.567	9.603	3,030,225	-0.01(-0.09%)
Jan 20, 2005	9.663	9.674	9.597	9.611	3,018,920	-0.05(-0.51%)
Jan 19, 2005	9.803	9.803	9.649	9.660	2,282,242	-0.03(-0.34%)
Jan 18, 2005	9.674	9.721	9.636	9.693	2,770,564	-0.02(-0.17%)
Jan 14, 2005	9.778	9.792	9.696	9.710	3,159,691	-0.11(-1.12%)
Jan 13, 2005	9.945	9.945	9.816	9.819	3,818,324	-0.17(-1.67%)
Jan 12, 2005	9.940	10.00	9.902	9.987	4,104,972	+0.07(+0.69%)
Jan 11, 2005	10.02	10.04	9.902	9.918	3,262,534	-0.05(-0.52%)
Jan 10, 2005	9.880	10.04	9.838	9.970	5,424,793	-0.03(-0.33%)
Jan 07, 2005	10.08	10.10	9.934	10.00	3,580,545	+0.07(+0.75%)
Jan 06, 2005	10.01	10.03	9.929	9.929	3,011,626	+0.06(+0.58%)
Jan 05, 2005	9.987	10.03	9.871	9.871	2,575,454	-0.04(-0.36%)
Jan 04, 2005	9.956	9.973	9.786	9.907	6,734,766	-0.02(-0.25%)
Jan 03, 2005	9.981	10.01	9.918	9.932	4,437,572	-0.05(-0.47%)
Dec 31, 2004	9.976	9.995	9.882	9.978	1,397,499	+0.02(+0.25%)
Dec 30, 2004	9.882	10.04	9.866	9.954	3,162,244	+0.05(+0.47%)
Dec 29, 2004	9.841	9.954	9.825	9.907	4,451,430	-0.06(-0.61%)
Dec 28, 2004	10.07	10.09	9.965	9.967	2,134,177	-0.07(-0.74%)
Dec 27, 2004	9.790	10.06	9.790	10.04	5,591,457	+0.16(+1.67%)
Dec 23, 2004	9.764	9.923	9.764	9.877	6,543,303	+0.04(+0.39%)
Dec 22, 2004	9.858	9.907	9.795	9.838	10,478,329	-0.22(-2.21%)
Dec 21, 2004	10.07	10.12	10.02	10.06	9,709,923	-0.16(-1.61%)
Dec 20, 2004	10.26	10.34	10.21	10.23	5,769,791	+0.05(+0.51%)
Dec 17, 2004	10.09	10.19	10.01	10.17	22,261,892	-0.85(-7.73%)
Dec 16, 2004	10.92	11.05	10.92	11.03	4,842,744	+0.14(+1.31%)
Dec 15, 2004	10.94	10.95	10.75	10.88	5,942,291	-0.08(-0.70%)
Dec 14, 2004	10.84	10.97	10.84	10.96	3,714,387	-0.07(-0.60%)
Dec 13, 2004	11.00	11.04	10.95	11.03	4,201,981	+0.06(+0.57%)
Dec 10, 2004	11.16	11.20	10.94	10.96	12,224,839	-0.31(-2.75%)
Dec 09, 2004	11.14	11.35	11.05	11.27	3,701,258	+0.17(+1.56%)
Dec 08, 2004	11.07	11.14	11.02	11.10	7,121,340	+0.04(+0.32%)
Dec 07, 2004	11.17	11.20	11.05	11.06	3,596,592	+0.00(+0.02%)
Dec 06, 2004	11.04	11.10	10.95	11.06	4,099,137	+0.02(+0.15%)
Dec 03, 2004	11.17	11.19	10.94	11.04	6,153,083	-0.13(-1.13%)
Dec 02, 2004	11.11	11.20	11.10	11.17	2,835,844	+0.19(+1.72%)
Dec 01, 2004	10.94	11.05	10.94	10.98	4,641,070	+0.18(+1.68%)
Nov 30, 2004	10.82	10.84	10.74	10.80	3,788,420	-0.12(-1.10%)
Nov 29, 2004	10.96	10.98	10.87	10.92	5,671,689	+0.06(+0.58%)
Nov 26, 2004	10.77	10.86	10.76	10.86	1,879,622	-0.03(-0.25%)
Nov 24, 2004	10.94	10.96	10.82	10.89	9,659,231	-0.10(-0.95%)
Nov 23, 2004	11.09	11.11	10.97	10.99	5,498,825	-0.04(-0.37%)
Nov 22, 2004	10.87	11.06	10.83	11.03	10,205,175	+0.22(+2.03%)
Nov 19, 2004	11.17	11.19	10.73	10.81	31,500,998	-0.25(-2.26%)
Nov 18, 2004	12.11	12.13	10.85	11.06	41,883,412	-1.04(-8.61%)
Nov 17, 2004	12.04	12.14	12.02	12.10	2,651,675	+0.21(+1.75%)
Nov 16, 2004	11.95	11.95	11.87	11.89	1,218,435	+0.02(+0.14%)
Nov 15, 2004	11.85	11.90	11.74	11.88	2,210,762	+0.02(+0.16%)
Nov 12, 2004	11.83	11.86	11.71	11.86	1,888,010	-0.00(-0.02%)
Nov 11, 2004	11.79	11.88	11.78	11.86	1,710,770	+0.14(+1.22%)
Nov 10, 2004	11.82	11.88	11.71	11.72	2,730,448	-0.18(-1.54%)
Nov 09, 2004	11.83	11.96	11.82	11.90	2,840,585	+0.07(+0.56%)
Nov 08, 2004	11.80	11.86	11.77	11.84	3,953,625	-0.04(-0.35%)
Nov 05, 2004	11.77	11.91	11.76	11.88	4,532,391	+0.08(+0.67%)
Nov 04, 2004	11.65	11.80	11.61	11.80	3,425,187	+0.09(+0.80%)
Nov 03, 2004	11.79	11.79	11.64	11.71	5,754,109	+0.44(+3.89%)
Nov 02, 2004	11.31	11.41	11.26	11.27	4,758,865	-0.02(-0.22%)
Nov 01, 2004	11.27	11.33	11.22	11.29	3,689,953	-0.01(-0.05%)
Oct 29, 2004	11.20	11.30	11.20	11.30	4,642,528	+0.15(+1.35%)
Oct 28, 2004	11.11	11.22	11.08	11.15	2,996,309	-0.12(-1.09%)
Oct 27, 2004	11.04	11.29	11.02	11.27	4,350,775	+0.25(+2.29%)
Oct 26, 2004	10.95	11.03	10.92	11.02	2,612,653	+0.08(+0.75%)
Oct 25, 2004	11.04	11.04	10.87	10.94	3,542,253	+0.02(+0.18%)
Oct 22, 2004	11.06	11.06	10.90	10.92	3,235,911	-0.19(-1.70%)
Oct 21, 2004	11.25	11.25	10.99	11.11	7,484,938	+0.24(+2.20%)
Oct 20, 2004	10.84	10.88	10.80	10.87	5,909,104	+0.12(+1.10%)
Oct 19, 2004	10.78	10.93	10.73	10.75	5,607,868	+0.07(+0.67%)
Oct 18, 2004	10.56	10.68	10.53	10.68	5,680,806	+0.19(+1.86%)
Oct 15, 2004	10.52	10.52	10.43	10.48	4,928,447	+0.07(+0.68%)
Oct 14, 2004	10.47	10.51	10.41	10.41	5,823,401	-0.15(-1.38%)
Oct 13, 2004	10.65	10.65	10.54	10.56	4,829,615	-0.18(-1.63%)
Oct 12, 2004	10.58	10.75	10.57	10.73	5,187,743	-0.05(-0.48%)
Oct 11, 2004	10.71	10.83	10.70	10.78	2,570,349	+0.18(+1.68%)
Oct 08, 2004	10.69	10.75	10.57	10.61	7,712,505	-0.03(-0.31%)
Oct 07, 2004	10.55	10.67	10.47	10.64	14,129,990	-0.23(-2.12%)
Oct 06, 2004	10.86	10.89	10.75	10.87	10,967,381	-0.26(-2.32%)
Oct 05, 2004	11.22	11.24	11.11	11.13	4,172,805	-0.05(-0.44%)
Oct 04, 2004	11.24	11.24	11.14	11.18	6,066,651	-0.07(-0.59%)
Oct 01, 2004	11.26	11.35	11.19	11.24	5,967,090	-0.04(-0.32%)
Sep 30, 2004	11.29	11.35	11.24	11.28	4,420,066	-0.04(-0.34%)
Sep 29, 2004	11.35	11.35	11.25	11.32	5,327,420	-0.15(-1.32%)
Sep 28, 2004	11.50	11.50	11.43	11.47	5,289,492	-0.01(-0.05%)
Sep 27, 2004	11.51	11.55	11.47	11.47	1,764,744	-0.12(-1.06%)
Sep 24, 2004	11.61	11.65	11.59	11.60	1,303,409	+0.02(+0.19%)
Sep 23, 2004	11.69	11.72	11.56	11.57	3,800,455	-0.09(-0.73%)
Sep 22, 2004	11.70	11.70	11.63	11.66	5,389,418	-0.05(-0.40%)
Sep 21, 2004	11.56	11.73	11.55	11.71	4,962,728	+0.27(+2.37%)
Sep 20, 2004	11.39	11.46	11.36	11.43	2,870,490	-0.04(-0.36%)
Sep 17, 2004	11.54	11.57	11.45	11.48	2,391,285	-0.04(-0.38%)
Sep 16, 2004	11.52	11.56	11.45	11.52	2,328,558	-0.01(-0.10%)
Sep 15, 2004	11.55	11.57	11.50	11.53	5,667,678	-0.14(-1.18%)
Sep 14, 2004	11.65	11.69	11.60	11.67	9,068,066	+0.21(+1.79%)
Sep 13, 2004	11.38	11.58	11.36	11.46	41,022,012	-0.53(-4.44%)
Sep 10, 2004	12.19	12.41	11.99	11.99	25,253,460	-0.18(-1.49%)
Sep 09, 2004	12.46	12.48	12.01	12.17	46,217,776	-0.73(-5.63%)
Sep 08, 2004	12.77	12.92	12.76	12.90	3,864,640	+0.05(+0.41%)
Sep 07, 2004	12.90	12.91	12.81	12.85	5,245,364	-0.06(-0.47%)
Sep 03, 2004	12.86	12.93	12.85	12.91	4,240,638	-0.01(-0.11%)
Sep 02, 2004	12.67	12.92	12.61	12.92	5,083,441	+0.26(+2.06%)
Sep 01, 2004	12.59	12.72	12.54	12.66	4,776,370	-0.10(-0.75%)
Aug 31, 2004	12.70	12.79	12.58	12.76	5,102,405	+0.27(+2.17%)
Aug 30, 2004	12.63	12.63	12.47	12.49	2,515,280	-0.17(-1.36%)
Aug 27, 2004	12.55	12.68	12.54	12.66	3,555,382	+0.14(+1.09%)
Aug 26, 2004	12.43	12.52	12.39	12.52	2,738,472	+0.14(+1.11%)
Aug 25, 2004	12.32	12.39	12.25	12.39	3,336,931	+0.19(+1.57%)
Aug 24, 2004	12.24	12.29	12.18	12.19	3,210,748	-0.07(-0.58%)
Aug 23, 2004	12.36	12.41	12.25	12.27	4,345,669	-0.07(-0.60%)
Aug 20, 2004	12.19	12.35	12.19	12.34	2,923,735	+0.12(+0.99%)
Aug 19, 2004	12.23	12.24	12.18	12.22	3,528,030	+0.08(+0.68%)
Aug 18, 2004	12.03	12.18	12.03	12.14	4,160,041	+0.05(+0.41%)
Aug 17, 2004	12.10	12.15	12.05	12.09	8,903,954	-0.13(-1.03%)
Aug 16, 2004	12.08	12.26	12.08	12.21	3,668,801	+0.05(+0.38%)
Aug 13, 2004	12.18	12.23	12.13	12.17	3,935,755	+0.01(+0.07%)
Aug 12, 2004	12.07	12.24	12.06	12.16	6,447,754	+0.12(+0.96%)
Aug 11, 2004	11.96	12.06	11.91	12.04	4,452,524	-0.15(-1.24%)
Aug 10, 2004	12.11	12.25	12.06	12.19	3,016,002	+0.04(+0.32%)
Aug 09, 2004	12.15	12.24	12.15	12.16	3,465,667	+0.01(+0.09%)
Aug 06, 2004	12.17	12.22	12.08	12.14	2,326,370	-0.07(-0.61%)
Aug 05, 2004	12.27	12.32	12.21	12.22	3,168,079	-0.19(-1.55%)
Aug 04, 2004	12.23	12.43	12.23	12.41	3,636,343	+0.10(+0.82%)
Aug 03, 2004	12.34	12.39	12.30	12.31	2,699,814	-0.09(-0.71%)
Aug 02, 2004	12.36	12.47	12.33	12.40	2,973,698	+0.08(+0.65%)
Jul 30, 2004	12.39	12.46	12.32	12.32	3,835,465	-0.02(-0.16%)
Jul 29, 2004	12.23	12.42	12.22	12.34	4,061,574	+0.05(+0.40%)
Jul 28, 2004	12.20	12.32	12.13	12.29	3,948,155	+0.01(+0.07%)
Jul 27, 2004	12.28	12.28	12.14	12.28	4,861,708	+0.13(+1.04%)
Jul 26, 2004	12.19	12.26	12.04	12.15	5,925,150	-0.06(-0.52%)
Jul 23, 2004	12.33	12.34	12.17	12.22	6,034,922	-0.04(-0.31%)
Jul 22, 2004	12.14	12.33	12.10	12.25	8,328,105	+0.19(+1.55%)
Jul 21, 2004	12.15	12.20	12.04	12.07	5,224,577	-0.03(-0.27%)
Jul 20, 2004	12.03	12.16	12.01	12.10	8,155,606	+0.18(+1.49%)
Jul 19, 2004	11.83	11.99	11.77	11.92	8,075,374	+0.13(+1.09%)
Jul 16, 2004	11.91	11.93	11.78	11.79	5,438,286	-0.12(-1.04%)
Jul 15, 2004	11.91	11.97	11.88	11.92	5,042,595	+0.01(+0.07%)
Jul 14, 2004	12.08	12.16	11.90	11.91	10,837,186	-0.17(-1.41%)
Jul 13, 2004	12.05	12.11	12.03	12.08	2,906,230	-0.03(-0.23%)
Jul 12, 2004	11.96	12.16	11.90	12.11	5,204,519	+0.03(+0.23%)
Jul 09, 2004	12.20	12.21	12.02	12.08	3,828,901	-0.17(-1.41%)
Jul 08, 2004	12.38	12.44	12.25	12.25	2,962,392	+0.02(+0.18%)
Jul 07, 2004	12.26	12.28	12.19	12.23	4,595,118	-0.12(-0.93%)
Jul 06, 2004	12.41	12.42	12.33	12.34	2,275,677	-0.19(-1.53%)
Jul 02, 2004	12.57	12.57	12.48	12.54	4,565,214	+0.19(+1.51%)
Jul 01, 2004	12.48	12.48	12.30	12.35	5,670,960	-0.16(-1.32%)
Jun 30, 2004	12.55	12.55	12.39	12.51	4,630,129	-0.01(-0.04%)
Jun 29, 2004	12.57	12.62	12.45	12.52	7,116,599	-0.13(-1.04%)
Jun 28, 2004	12.70	12.73	12.63	12.65	4,859,155	+0.06(+0.48%)
Jun 25, 2004	12.62	12.63	12.52	12.59	6,657,816	-0.22(-1.69%)
Jun 24, 2004	12.91	12.93	12.78	12.81	4,962,728	-0.28(-2.14%)
Jun 23, 2004	12.98	13.11	12.96	13.09	2,474,435	+0.18(+1.36%)
Jun 22, 2004	12.95	12.98	12.81	12.91	1,948,549	-0.05(-0.36%)
Jun 21, 2004	13.03	13.05	12.96	12.96	1,534,259	-0.07(-0.57%)
Jun 18, 2004	13.04	13.13	13.03	13.03	2,945,252	+0.05(+0.38%)
Jun 17, 2004	12.96	13.00	12.90	12.98	2,070,721	-0.05(-0.40%)
Jun 16, 2004	13.02	13.06	12.96	13.04	1,933,596	+0.16(+1.24%)
Jun 15, 2004	12.85	12.92	12.82	12.88	2,985,733	+0.22(+1.76%)
Jun 14, 2004	12.75	12.76	12.62	12.65	4,493,369	-0.36(-2.74%)
Jun 10, 2004	13.02	13.06	12.92	13.01	1,698,370	-0.06(-0.44%)
Jun 09, 2004	13.08	13.14	13.02	13.07	2,757,800	-0.23(-1.73%)
Jun 08, 2004	13.26	13.30	13.18	13.30	3,956,178	-0.07(-0.51%)
Jun 07, 2004	13.16	13.37	13.09	13.37	4,117,737	+0.18(+1.37%)
Jun 04, 2004	13.06	13.19	13.02	13.19	3,628,320	+0.21(+1.63%)
Jun 03, 2004	12.93	13.09	12.89	12.98	1,738,851	+0.07(+0.57%)
Jun 02, 2004	13.13	13.14	12.87	12.90	2,673,192	-0.09(-0.70%)
Jun 01, 2004	12.86	13.01	12.83	12.99	2,261,090	+0.13(+1.02%)
May 28, 2004	13.03	13.05	12.85	12.86	2,135,636	-0.28(-2.11%)
May 27, 2004	13.04	13.18	13.04	13.14	2,560,502	+0.15(+1.18%)
May 26, 2004	12.95	13.02	12.83	12.98	2,821,986	-0.05(-0.42%)
May 25, 2004	12.78	13.07	12.78	13.04	4,218,392	+0.38(+3.01%)
May 24, 2004	12.79	12.81	12.60	12.66	4,629,035	-0.07(-0.58%)
May 21, 2004	12.77	12.80	12.71	12.73	3,248,311	-0.04(-0.28%)
May 20, 2004	12.71	12.80	12.68	12.77	3,468,220	-0.14(-1.10%)
May 19, 2004	12.96	12.99	12.88	12.91	3,577,628	-0.06(-0.46%)
May 18, 2004	13.01	13.08	12.95	12.97	4,362,080	+0.11(+0.87%)
May 17, 2004	12.97	12.97	12.82	12.86	3,559,393	-0.11(-0.85%)
May 14, 2004	13.01	13.09	12.95	12.97	3,333,284	-0.02(-0.13%)
May 13, 2004	13.01	13.08	12.97	12.98	3,695,788	-0.10(-0.77%)
May 12, 2004	12.97	13.12	12.88	13.09	3,213,665	+0.19(+1.49%)
May 11, 2004	12.83	12.92	12.82	12.89	2,107,919	-0.02(-0.17%)
May 10, 2004	13.00	13.02	12.86	12.91	2,855,902	-0.25(-1.88%)
May 07, 2004	13.12	13.23	13.09	13.16	2,874,866	-0.09(-0.68%)
May 06, 2004	13.29	13.36	13.18	13.25	4,069,962	-0.26(-1.95%)
May 05, 2004	13.38	13.58	13.34	13.52	4,613,353	+0.17(+1.27%)
May 04, 2004	13.26	13.40	13.25	13.35	3,225,335	+0.22(+1.71%)
May 03, 2004	13.09	13.16	13.03	13.12	4,417,513	+0.00(+0.00%)
Apr 30, 2004	13.15	13.20	12.95	13.12	5,230,412	+0.13(+0.97%)
Apr 29, 2004	12.56	13.30	12.56	12.99	12,295,225	+0.18(+1.43%)
Apr 28, 2004	12.82	12.87	12.70	12.81	4,835,815	-0.21(-1.62%)
Apr 27, 2004	12.96	13.16	12.96	13.02	2,307,770	-0.01(-0.11%)
Apr 26, 2004	12.92	13.05	12.92	13.04	4,836,545	-0.02(-0.13%)
Apr 23, 2004	12.99	13.05	12.93	13.05	1,822,730	-0.12(-0.94%)
Apr 22, 2004	12.94	13.25	12.93	13.18	5,739,887	+0.25(+1.97%)
Apr 21, 2004	12.86	13.00	12.85	12.92	3,195,795	-0.02(-0.17%)
Apr 20, 2004	13.02	13.08	12.89	12.94	4,083,820	-0.32(-2.38%)
Apr 19, 2004	13.25	13.29	13.17	13.26	2,208,574	-0.07(-0.51%)
Apr 16, 2004	13.20	13.38	13.18	13.33	5,654,549	+0.01(+0.04%)
Apr 15, 2004	13.12	13.41	13.12	13.32	5,377,018	+0.44(+3.38%)
Apr 14, 2004	12.82	12.95	12.79	12.88	2,624,323	-0.13(-0.99%)
Apr 13, 2004	13.07	13.11	12.98	13.01	1,453,297	-0.08(-0.59%)
Apr 12, 2004	13.08	13.14	13.00	13.09	1,233,388	-0.04(-0.33%)
Apr 08, 2004	13.21	13.24	13.02	13.13	2,227,173	-0.18(-1.34%)
Apr 07, 2004	13.27	13.43	13.26	13.31	3,108,634	+0.20(+1.51%)
Apr 06, 2004	13.15	13.19	13.08	13.12	2,085,673	+0.16(+1.21%)
Apr 05, 2004	12.83	12.98	12.82	12.96	3,665,154	+0.07(+0.53%)
Apr 02, 2004	12.90	12.96	12.86	12.89	3,860,264	-0.19(-1.45%)
Apr 01, 2004	12.81	13.12	12.81	13.08	5,505,754	+0.27(+2.08%)
Mar 31, 2004	12.79	12.90	12.79	12.81	3,728,610	-0.01(-0.08%)
Mar 30, 2004	12.87	12.88	12.72	12.82	3,220,959	-0.03(-0.26%)
Mar 29, 2004	12.81	12.91	12.79	12.86	3,319,426	+0.13(+1.03%)
Mar 26, 2004	12.68	12.78	12.61	12.73	3,045,542	+0.02(+0.15%)
Mar 25, 2004	12.63	12.77	12.61	12.71	4,091,479	-0.06(-0.49%)
Mar 24, 2004	12.81	12.96	12.77	12.77	3,694,694	-0.16(-1.27%)
Mar 23, 2004	13.11	13.11	12.89	12.93	2,975,521	-0.06(-0.44%)
Mar 22, 2004	13.03	13.13	12.93	12.99	3,709,646	-0.12(-0.88%)
Mar 19, 2004	13.30	13.37	13.07	13.11	3,640,719	-0.19(-1.44%)
Mar 18, 2004	13.30	13.38	13.18	13.30	4,160,406	+0.04(+0.27%)
Mar 17, 2004	13.33	13.35	13.23	13.26	3,568,510	-0.17(-1.29%)
Mar 16, 2004	13.48	13.53	13.35	13.44	4,284,401	+0.15(+1.09%)
Mar 15, 2004	13.32	13.42	13.29	13.29	4,016,717	-0.04(-0.31%)
Mar 12, 2004	13.36	13.39	13.25	13.33	3,953,990	+0.10(+0.75%)
Mar 11, 2004	13.39	13.47	13.23	13.23	5,894,516	-0.30(-2.21%)
Mar 10, 2004	13.79	13.80	13.53	13.53	7,740,951	-0.41(-2.95%)
Mar 09, 2004	13.83	14.04	13.78	13.94	11,640,967	+0.38(+2.81%)
Mar 08, 2004	13.68	13.77	13.56	13.56	4,698,326	-0.12(-0.88%)
Mar 05, 2004	13.55	13.70	13.53	13.68	5,179,720	+0.21(+1.57%)
Mar 04, 2004	13.50	13.53	13.38	13.47	8,084,856	+0.08(+0.57%)
Mar 03, 2004	13.29	13.41	13.19	13.39	4,433,195	+0.02(+0.14%)
Mar 02, 2004	13.48	13.51	13.37	13.38	3,399,658	-0.21(-1.55%)
Mar 01, 2004	13.43	13.63	13.41	13.59	3,611,179	+0.26(+1.91%)
Feb 27, 2004	13.23	13.33	13.16	13.33	3,647,284	+0.07(+0.50%)
Feb 26, 2004	13.30	13.31	13.20	13.27	2,097,343	-0.06(-0.45%)
Feb 25, 2004	13.36	13.40	13.28	13.33	3,910,592	+0.12(+0.93%)
Feb 24, 2004	13.13	13.30	13.13	13.20	1,339,148	+0.08(+0.63%)
Feb 23, 2004	13.22	13.22	13.09	13.12	2,203,468	-0.10(-0.73%)
Feb 20, 2004	13.32	13.32	13.16	13.22	1,646,219	-0.10(-0.72%)
Feb 19, 2004	13.34	13.43	13.29	13.31	2,899,665	+0.03(+0.23%)
Feb 18, 2004	13.43	13.44	13.27	13.28	1,989,759	-0.25(-1.84%)
Feb 17, 2004	13.55	13.58	13.50	13.53	1,806,319	+0.01(+0.04%)
Feb 13, 2004	13.65	13.68	13.52	13.53	2,131,989	+0.13(+1.00%)
Feb 12, 2004	13.41	13.60	13.38	13.39	6,655,993	-0.26(-1.93%)
Feb 11, 2004	13.53	13.67	13.39	13.66	4,212,192	-0.12(-0.90%)
Feb 10, 2004	13.71	13.85	13.68	13.78	2,734,460	+0.04(+0.26%)
Feb 09, 2004	13.60	13.81	13.60	13.74	2,891,277	+0.24(+1.75%)
Feb 06, 2004	13.60	13.64	13.39	13.51	2,406,967	+0.06(+0.43%)
Feb 05, 2004	13.49	13.53	13.45	13.45	2,107,919	-0.01(-0.10%)
Feb 04, 2004	13.25	13.49	13.25	13.46	4,682,645	+0.14(+1.03%)
Feb 03, 2004	13.33	13.35	13.26	13.33	2,147,671	-0.11(-0.82%)

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.