Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	19.25	19.50	19.23	19.41	1,159,409	+0.03(+0.17%)
Dec 30, 2004	19.36	19.46	19.33	19.38	1,121,918	-0.01(-0.07%)
Dec 29, 2004	19.30	19.40	19.25	19.39	978,318	+0.01(+0.04%)
Dec 28, 2004	19.34	19.50	19.30	19.38	1,059,668	+0.00(+0.00%)
Dec 27, 2004	19.50	19.51	19.34	19.38	778,599	-0.11(-0.54%)
Dec 23, 2004	19.64	19.66	19.40	19.49	972,187	-0.20(-1.03%)
Dec 22, 2004	19.62	19.72	19.51	19.69	938,940	+0.14(+0.69%)
Dec 21, 2004	19.59	19.65	19.50	19.55	2,774,378	-0.06(-0.30%)
Dec 20, 2004	19.72	19.74	19.50	19.61	1,539,041	-0.12(-0.60%)
Dec 17, 2004	19.83	19.87	19.63	19.73	1,442,836	-0.11(-0.53%)
Dec 16, 2004	19.70	19.92	19.63	19.84	1,449,439	+0.22(+1.15%)
Dec 15, 2004	19.74	19.91	19.49	19.61	1,979,273	-0.13(-0.64%)
Dec 14, 2004	19.61	19.79	19.57	19.74	1,848,642	+0.02(+0.11%)
Dec 13, 2004	19.50	19.73	19.45	19.72	2,322,828	+0.22(+1.15%)
Dec 10, 2004	19.59	19.59	19.15	19.50	1,941,781	+0.25(+1.30%)
Dec 09, 2004	18.90	19.30	18.90	19.25	1,642,792	+0.35(+1.84%)
Dec 08, 2004	18.82	18.92	18.62	18.90	2,449,686	-0.15(-0.78%)
Dec 07, 2004	19.07	19.13	18.96	19.05	1,763,519	+0.02(+0.11%)
Dec 06, 2004	19.18	19.18	18.89	19.02	1,854,537	-0.11(-0.55%)
Dec 03, 2004	18.98	19.16	18.94	19.13	2,326,365	+0.15(+0.80%)
Dec 02, 2004	18.66	19.08	18.64	18.98	1,709,758	+0.34(+1.84%)
Dec 01, 2004	18.49	18.70	18.46	18.63	1,880,238	+0.13(+0.69%)
Nov 30, 2004	18.71	18.91	18.49	18.51	1,883,540	-0.22(-1.18%)
Nov 29, 2004	18.81	18.85	18.66	18.73	907,343	-0.10(-0.54%)
Nov 26, 2004	18.91	19.01	18.75	18.83	513,092	+0.04(+0.23%)
Nov 24, 2004	18.94	18.94	18.70	18.79	1,399,450	-0.06(-0.34%)
Nov 23, 2004	19.11	19.15	18.80	18.85	2,194,791	-0.31(-1.59%)
Nov 22, 2004	19.04	19.24	19.02	19.16	1,714,945	+0.12(+0.62%)
Nov 19, 2004	19.06	19.11	18.89	19.04	2,436,010	-0.02(-0.11%)
Nov 18, 2004	19.04	19.10	18.96	19.06	2,081,608	-0.03(-0.16%)
Nov 17, 2004	18.94	19.12	18.94	19.09	1,929,756	+0.13(+0.69%)
Nov 16, 2004	19.04	19.13	18.92	18.96	2,053,549	-0.11(-0.56%)
Nov 15, 2004	18.85	19.16	18.79	19.06	2,738,065	+0.15(+0.79%)
Nov 12, 2004	18.60	18.93	18.50	18.91	2,337,919	+0.30(+1.59%)
Nov 11, 2004	18.63	18.78	18.56	18.62	3,020,549	+0.03(+0.18%)
Nov 10, 2004	18.67	18.77	18.49	18.58	1,236,279	-0.15(-0.79%)
Nov 09, 2004	18.79	19.00	18.69	18.73	1,327,768	+0.03(+0.14%)
Nov 08, 2004	18.84	18.86	18.62	18.71	1,336,492	-0.09(-0.47%)
Nov 05, 2004	18.66	18.90	18.58	18.80	1,848,877	+0.31(+1.65%)
Nov 04, 2004	18.24	18.56	18.24	18.49	4,581,991	+0.14(+0.76%)
Nov 03, 2004	18.66	19.08	18.24	18.35	6,425,446	+0.39(+2.17%)
Nov 02, 2004	17.56	17.99	17.54	17.96	5,863,072	+0.30(+1.68%)
Nov 01, 2004	17.60	17.91	17.52	17.66	6,705,100	-0.55(-3.03%)
Oct 29, 2004	18.61	18.61	17.98	18.21	3,373,771	-0.50(-2.67%)
Oct 28, 2004	18.47	18.75	18.28	18.72	1,920,560	+0.25(+1.33%)
Oct 27, 2004	18.30	18.47	18.02	18.47	1,857,130	+0.16(+0.86%)
Oct 26, 2004	17.98	18.31	17.86	18.31	1,347,575	+0.31(+1.72%)
Oct 25, 2004	18.11	18.11	17.82	18.00	1,931,406	-0.14(-0.77%)
Oct 22, 2004	18.16	18.31	18.09	18.14	1,337,907	-0.02(-0.09%)
Oct 21, 2004	17.93	18.29	17.81	18.16	2,894,162	+0.23(+1.30%)
Oct 20, 2004	18.07	18.07	17.82	17.93	2,224,972	-0.13(-0.73%)
Oct 19, 2004	17.92	18.12	17.90	18.06	4,279,701	+0.14(+0.78%)
Oct 18, 2004	17.62	17.93	17.46	17.92	2,894,162	+0.34(+1.93%)
Oct 15, 2004	17.26	17.68	17.12	17.58	2,761,645	+0.42(+2.45%)
Oct 14, 2004	17.32	17.32	17.08	17.16	2,149,046	-0.15(-0.88%)
Oct 13, 2004	17.11	17.34	17.09	17.31	2,096,935	+0.18(+1.04%)
Oct 12, 2004	17.06	17.24	17.06	17.13	2,790,648	-0.03(-0.17%)
Oct 11, 2004	17.41	17.44	17.12	17.16	2,889,446	-0.34(-1.92%)
Oct 08, 2004	17.80	17.80	17.35	17.50	1,911,835	-0.31(-1.71%)
Oct 07, 2004	17.75	17.90	17.71	17.80	1,321,401	-0.03(-0.17%)
Oct 06, 2004	17.74	17.95	17.73	17.83	1,250,898	+0.10(+0.55%)
Oct 05, 2004	17.79	17.83	17.54	17.74	1,438,828	+0.00(+0.00%)
Oct 04, 2004	17.46	18.01	17.46	17.74	1,465,237	-0.13(-0.74%)
Oct 01, 2004	17.75	17.99	17.75	17.87	1,422,322	+0.14(+0.79%)
Sep 30, 2004	17.92	18.05	17.73	17.73	1,851,471	-0.08(-0.48%)
Sep 29, 2004	17.49	17.83	17.49	17.81	1,500,135	+0.23(+1.33%)
Sep 28, 2004	17.58	17.75	17.45	17.58	3,008,523	-0.09(-0.50%)
Sep 27, 2004	17.77	17.79	17.61	17.67	1,552,010	-0.26(-1.44%)
Sep 24, 2004	17.85	18.01	17.82	17.93	1,524,658	+0.07(+0.40%)
Sep 23, 2004	17.90	17.94	17.83	17.85	1,417,370	+0.03(+0.14%)
Sep 22, 2004	18.17	18.29	17.77	17.83	2,663,318	-0.34(-1.87%)
Sep 21, 2004	18.11	18.22	17.85	18.17	2,706,232	+0.05(+0.26%)
Sep 20, 2004	18.49	18.49	18.05	18.12	3,244,084	-0.54(-2.89%)
Sep 17, 2004	18.47	18.69	18.46	18.66	1,193,600	+0.15(+0.83%)
Sep 16, 2004	18.60	18.66	18.46	18.51	1,227,790	-0.09(-0.48%)
Sep 15, 2004	18.64	18.68	18.59	18.60	1,564,743	-0.10(-0.54%)
Sep 14, 2004	18.70	18.75	18.31	18.70	4,498,519	-0.03(-0.18%)
Sep 13, 2004	18.83	18.85	18.68	18.73	2,798,900	-0.13(-0.70%)
Sep 10, 2004	18.86	18.89	18.80	18.86	1,749,843	+0.01(+0.07%)
Sep 09, 2004	19.14	19.21	18.83	18.85	1,708,343	-0.28(-1.49%)
Sep 08, 2004	19.17	19.17	18.93	19.14	2,759,758	-0.12(-0.64%)
Sep 07, 2004	18.98	19.28	18.98	19.26	1,774,602	+0.30(+1.59%)
Sep 03, 2004	18.83	19.07	18.83	18.96	1,097,867	+0.02(+0.09%)
Sep 02, 2004	18.55	18.95	18.55	18.94	1,676,275	+0.32(+1.71%)
Sep 01, 2004	18.60	18.76	18.54	18.62	1,733,809	-0.02(-0.09%)
Aug 31, 2004	18.51	18.70	18.48	18.64	1,813,272	+0.17(+0.94%)
Aug 30, 2004	18.71	18.75	18.44	18.47	1,318,336	-0.20(-1.09%)
Aug 27, 2004	18.58	18.72	18.56	18.67	854,053	+0.05(+0.25%)
Aug 26, 2004	18.38	18.66	18.33	18.62	1,697,025	+0.20(+1.06%)
Aug 25, 2004	18.26	18.48	18.19	18.43	1,551,774	+0.15(+0.81%)
Aug 24, 2004	18.39	18.44	18.24	18.28	2,651,999	-0.01(-0.05%)
Aug 23, 2004	18.07	18.31	18.03	18.29	3,946,756	+0.16(+0.87%)
Aug 20, 2004	17.98	18.15	17.92	18.13	3,648,238	+0.11(+0.59%)
Aug 19, 2004	17.93	18.03	17.73	18.02	6,859,075	+0.09(+0.52%)
Aug 18, 2004	17.18	17.98	17.13	17.93	11,384,712	+0.97(+5.70%)
Aug 17, 2004	16.97	17.54	16.47	16.96	18,377,954	-1.48(-8.05%)
Aug 16, 2004	18.72	18.83	18.38	18.45	3,619,471	+0.08(+0.46%)
Aug 13, 2004	18.55	18.58	18.19	18.36	1,970,313	-0.19(-1.01%)
Aug 12, 2004	18.62	18.65	18.46	18.55	1,115,316	-0.12(-0.64%)
Aug 11, 2004	18.53	18.74	18.41	18.67	1,249,012	+0.09(+0.50%)
Aug 10, 2004	18.53	18.62	18.45	18.58	1,074,051	+0.04(+0.23%)
Aug 09, 2004	18.32	18.62	18.30	18.53	2,172,390	+0.32(+1.77%)
Aug 06, 2004	17.99	18.27	17.95	18.21	2,290,995	-0.15(-0.83%)
Aug 05, 2004	18.59	18.66	18.32	18.36	1,489,052	-0.27(-1.43%)
Aug 04, 2004	18.66	18.68	18.39	18.63	1,374,456	-0.03(-0.16%)
Aug 03, 2004	18.77	18.79	18.61	18.66	1,200,910	-0.05(-0.25%)
Aug 02, 2004	18.46	18.74	18.43	18.71	1,411,004	+0.09(+0.48%)
Jul 30, 2004	18.48	18.63	18.33	18.62	2,018,651	+0.09(+0.50%)
Jul 29, 2004	18.68	18.69	18.28	18.52	1,920,560	-0.10(-0.52%)
Jul 28, 2004	18.75	18.75	18.31	18.62	1,700,562	-0.20(-1.06%)
Jul 27, 2004	18.64	18.84	18.60	18.82	3,574,906	+0.10(+0.52%)
Jul 26, 2004	18.87	18.91	18.63	18.72	822,221	-0.04(-0.23%)
Jul 23, 2004	19.06	19.17	18.50	18.77	1,704,570	-0.33(-1.71%)
Jul 22, 2004	19.32	19.32	18.84	19.09	1,597,755	-0.23(-1.19%)
Jul 21, 2004	19.78	19.79	19.25	19.32	1,736,403	-0.40(-2.02%)
Jul 20, 2004	19.70	19.81	19.64	19.72	2,006,154	-0.01(-0.04%)
Jul 19, 2004	19.81	19.84	19.56	19.73	2,845,588	-0.05(-0.26%)
Jul 16, 2004	19.71	19.86	19.66	19.78	1,778,374	+0.17(+0.89%)
Jul 15, 2004	19.64	19.80	19.55	19.61	2,849,832	-0.25(-1.24%)
Jul 14, 2004	20.19	20.28	19.78	19.85	2,771,548	-0.43(-2.11%)
Jul 13, 2004	20.34	20.36	20.22	20.28	2,377,768	-0.15(-0.73%)
Jul 12, 2004	20.59	20.60	20.22	20.43	2,078,071	-0.14(-0.70%)
Jul 09, 2004	20.76	20.89	20.47	20.57	1,822,468	-0.11(-0.51%)
Jul 08, 2004	20.61	20.78	20.57	20.68	1,426,331	-0.02(-0.08%)
Jul 07, 2004	20.65	20.92	20.56	20.70	2,320,470	+0.02(+0.08%)
Jul 06, 2004	20.44	20.72	20.43	20.68	2,026,668	+0.17(+0.85%)
Jul 02, 2004	20.43	20.61	20.36	20.50	1,019,111	-0.03(-0.17%)
Jul 01, 2004	20.67	20.84	20.38	20.54	1,444,723	-0.15(-0.72%)
Jun 30, 2004	20.48	20.78	20.46	20.69	2,403,234	+0.27(+1.33%)
Jun 29, 2004	20.30	20.46	20.19	20.42	1,529,138	+0.11(+0.56%)
Jun 28, 2004	19.97	20.38	19.97	20.30	1,855,008	+0.33(+1.63%)
Jun 25, 2004	20.03	20.28	19.91	19.97	2,105,660	+0.02(+0.09%)
Jun 24, 2004	20.05	20.12	19.84	19.96	1,550,595	-0.09(-0.47%)
Jun 23, 2004	20.00	20.11	19.90	20.05	1,995,779	-0.00(-0.02%)
Jun 22, 2004	19.95	20.09	19.90	20.06	3,726,051	+0.10(+0.51%)
Jun 21, 2004	20.08	20.12	19.89	19.95	1,667,550	-0.04(-0.19%)
Jun 18, 2004	20.09	20.17	19.92	19.99	2,054,492	-0.22(-1.11%)
Jun 17, 2004	20.27	20.28	19.99	20.22	2,183,237	-0.05(-0.25%)
Jun 16, 2004	20.42	20.42	20.06	20.27	2,172,154	+0.00(+0.02%)
Jun 15, 2004	20.05	20.28	19.93	20.26	3,349,249	+0.28(+1.42%)
Jun 14, 2004	19.76	20.02	19.69	19.98	4,239,615	+0.23(+1.18%)
Jun 10, 2004	19.74	19.86	19.54	19.75	3,816,125	+0.11(+0.54%)
Jun 09, 2004	18.88	19.85	18.88	19.64	14,017,376	+0.71(+3.74%)
Jun 08, 2004	18.96	19.00	18.71	18.93	3,819,898	-0.03(-0.13%)
Jun 07, 2004	18.86	19.04	18.86	18.96	2,112,969	+0.09(+0.50%)
Jun 04, 2004	19.04	19.13	18.84	18.86	2,303,493	-0.14(-0.71%)
Jun 03, 2004	19.25	19.25	18.99	19.00	1,234,628	-0.25(-1.28%)
Jun 02, 2004	19.22	19.28	19.11	19.25	1,327,296	+0.03(+0.13%)
Jun 01, 2004	19.42	19.45	19.09	19.22	2,011,813	-0.20(-1.03%)
May 28, 2004	19.36	19.44	19.30	19.42	6,340,088	+0.12(+0.64%)
May 27, 2004	19.41	19.47	19.28	19.30	1,972,670	-0.11(-0.55%)
May 26, 2004	19.34	19.50	19.24	19.40	1,228,969	+0.07(+0.35%)
May 25, 2004	18.96	19.40	18.96	19.33	1,849,585	+0.44(+2.33%)
May 24, 2004	18.80	18.94	18.79	18.89	1,174,972	+0.09(+0.47%)
May 21, 2004	18.87	19.08	18.72	18.80	2,076,185	+0.16(+0.84%)
May 20, 2004	18.66	18.75	18.54	18.65	1,836,852	+0.00(+0.02%)
May 19, 2004	18.55	18.96	18.51	18.64	2,480,811	+0.09(+0.50%)
May 18, 2004	18.79	18.79	18.45	18.55	4,046,734	-0.46(-2.43%)
May 17, 2004	18.96	19.17	18.95	19.01	1,190,063	-0.14(-0.71%)
May 14, 2004	19.00	19.17	18.84	19.15	2,544,241	+0.07(+0.38%)
May 13, 2004	19.44	19.47	19.02	19.08	3,038,941	-0.41(-2.11%)
May 12, 2004	19.23	19.50	19.14	19.49	3,073,603	+0.30(+1.55%)
May 11, 2004	19.04	19.25	18.92	19.19	2,622,053	+0.04(+0.22%)
May 10, 2004	19.44	19.64	19.12	19.15	2,105,895	-0.55(-2.80%)
May 07, 2004	19.91	19.97	19.54	19.70	2,664,497	-0.20(-1.00%)
May 06, 2004	19.88	19.92	19.75	19.90	2,484,820	-0.03(-0.13%)
May 05, 2004	19.62	19.96	19.55	19.92	2,090,569	+0.31(+1.56%)
May 04, 2004	19.49	19.66	19.44	19.62	2,729,105	+0.07(+0.37%)
May 03, 2004	19.39	19.66	19.28	19.55	2,746,318	+0.16(+0.83%)
Apr 30, 2004	19.51	19.66	19.31	19.39	3,102,842	-0.12(-0.63%)
Apr 29, 2004	19.25	19.68	18.92	19.51	4,042,018	+0.67(+3.56%)
Apr 28, 2004	18.98	18.98	18.68	18.84	3,179,947	+0.18(+0.95%)
Apr 27, 2004	18.71	18.89	18.62	18.66	1,632,652	+0.00(+0.00%)
Apr 26, 2004	18.60	18.72	18.59	18.66	2,673,221	+0.12(+0.64%)
Apr 23, 2004	18.91	18.91	18.52	18.54	1,335,078	-0.31(-1.62%)
Apr 22, 2004	18.43	18.87	18.41	18.85	1,154,929	+0.36(+1.93%)
Apr 21, 2004	18.28	18.55	18.24	18.49	927,150	+0.10(+0.55%)
Apr 20, 2004	18.60	18.73	18.39	18.39	1,310,555	-0.27(-1.45%)
Apr 19, 2004	18.83	18.83	18.62	18.66	1,263,631	-0.11(-0.56%)
Apr 16, 2004	18.65	19.00	18.55	18.77	969,829	+0.22(+1.19%)
Apr 15, 2004	18.51	18.57	18.38	18.55	890,602	+0.03(+0.18%)
Apr 14, 2004	18.34	18.53	18.28	18.51	1,158,466	-0.04(-0.23%)
Apr 13, 2004	18.59	18.64	18.42	18.55	1,221,424	+0.07(+0.39%)
Apr 12, 2004	18.61	18.63	18.44	18.48	703,615	-0.08(-0.46%)
Apr 08, 2004	18.89	19.08	18.38	18.57	1,924,096	-0.32(-1.71%)
Apr 07, 2004	18.83	18.96	18.70	18.89	1,770,122	+0.01(+0.05%)
Apr 06, 2004	18.45	18.88	18.44	18.88	4,191,748	+0.43(+2.34%)
Apr 05, 2004	18.43	18.57	18.38	18.45	1,788,042	-0.15(-0.82%)
Apr 02, 2004	18.83	19.02	18.60	18.60	1,172,614	-0.14(-0.77%)
Apr 01, 2004	18.91	18.91	18.68	18.75	2,309,152	-0.06(-0.32%)
Mar 31, 2004	18.19	18.91	18.19	18.80	4,025,984	+0.64(+3.55%)
Mar 30, 2004	18.26	18.33	18.13	18.16	1,421,851	-0.10(-0.56%)
Mar 29, 2004	18.24	18.37	18.19	18.26	1,540,928	-0.00(-0.02%)
Mar 26, 2004	18.32	18.41	18.15	18.27	933,752	-0.07(-0.39%)
Mar 25, 2004	18.07	18.47	18.03	18.34	1,869,863	+0.54(+3.05%)
Mar 24, 2004	17.91	17.96	17.73	17.80	1,377,521	-0.10(-0.55%)
Mar 23, 2004	18.32	18.34	17.89	17.89	1,505,087	-0.35(-1.91%)
Mar 22, 2004	18.21	18.32	17.98	18.24	1,985,639	-0.04(-0.21%)
Mar 19, 2004	18.30	18.36	18.18	18.28	1,051,651	-0.06(-0.30%)
Mar 18, 2004	18.12	18.35	17.92	18.33	1,474,197	+0.22(+1.19%)
Mar 17, 2004	18.06	18.19	17.94	18.12	1,068,392	+0.06(+0.31%)
Mar 16, 2004	18.02	18.14	17.97	18.06	1,230,384	+0.09(+0.50%)
Mar 15, 2004	18.07	18.13	17.89	17.97	1,736,638	-0.07(-0.40%)
Mar 12, 2004	18.31	18.34	17.97	18.05	2,046,710	-0.29(-1.60%)
Mar 11, 2004	18.41	18.46	18.31	18.34	2,550,843	-0.07(-0.37%)
Mar 10, 2004	18.24	18.65	18.24	18.41	2,318,112	+0.19(+1.02%)
Mar 09, 2004	18.40	18.43	18.11	18.22	1,542,814	-0.17(-0.92%)
Mar 08, 2004	18.62	18.73	18.34	18.39	1,882,832	-0.09(-0.48%)
Mar 05, 2004	18.09	18.52	18.07	18.48	2,970,324	+0.39(+2.16%)
Mar 04, 2004	18.06	18.17	18.01	18.09	2,066,282	+0.03(+0.14%)
Mar 03, 2004	18.14	18.14	17.84	18.06	1,548,945	-0.08(-0.42%)
Mar 02, 2004	18.28	18.31	18.09	18.14	1,352,998	-0.18(-0.97%)
Mar 01, 2004	18.11	18.45	18.10	18.32	1,499,663	+0.25(+1.39%)
Feb 27, 2004	17.88	18.48	17.83	18.07	3,631,025	+0.37(+2.08%)
Feb 26, 2004	17.62	17.79	17.58	17.70	989,400	+0.08(+0.43%)
Feb 25, 2004	17.52	17.73	17.47	17.62	2,416,439	+0.11(+0.63%)
Feb 24, 2004	17.43	17.59	17.22	17.51	2,355,839	+0.06(+0.36%)
Feb 23, 2004	17.36	17.53	17.23	17.45	1,592,803	+0.12(+0.71%)
Feb 20, 2004	17.61	17.73	17.22	17.32	2,494,959	-0.37(-2.11%)
Feb 19, 2004	17.74	17.95	17.62	17.70	1,663,306	+0.07(+0.39%)
Feb 18, 2004	17.64	17.68	17.52	17.63	1,227,790	-0.07(-0.38%)
Feb 17, 2004	17.71	17.73	17.50	17.70	744,172	+0.13(+0.75%)
Feb 13, 2004	17.67	17.69	17.53	17.57	1,181,574	-0.11(-0.60%)
Feb 12, 2004	17.60	17.77	17.56	17.67	981,147	-0.01(-0.07%)
Feb 11, 2004	17.60	17.80	17.53	17.68	1,452,740	-0.02(-0.12%)
Feb 10, 2004	17.62	17.79	17.49	17.71	1,089,378	+0.02(+0.10%)
Feb 09, 2004	17.69	17.77	17.56	17.69	1,111,307	+0.10(+0.58%)
Feb 06, 2004	17.43	17.61	17.39	17.59	1,151,628	+0.21(+1.20%)
Feb 05, 2004	17.49	17.57	17.35	17.38	1,914,429	-0.18(-1.01%)
Feb 04, 2004	17.09	17.77	17.09	17.56	2,595,172	+0.40(+2.32%)
Feb 03, 2004	17.20	17.24	17.07	17.16	1,784,741	-0.07(-0.39%)
Feb 02, 2004	17.35	17.47	17.18	17.23	1,418,785	-0.15(-0.85%)
Jan 30, 2004	17.56	17.56	17.20	17.38	2,813,756	-0.39(-2.22%)
Jan 29, 2004	17.45	17.86	16.98	17.77	2,912,318	+0.84(+4.99%)
Jan 28, 2004	17.22	17.30	16.87	16.93	761,857	-0.33(-1.89%)
Jan 27, 2004	17.30	17.45	17.18	17.25	1,758,096	-0.04(-0.22%)
Jan 26, 2004	17.05	17.43	17.05	17.29	1,681,934	+0.28(+1.62%)
Jan 23, 2004	17.26	17.35	17.00	17.01	778,834	-0.12(-0.69%)
Jan 22, 2004	17.35	17.37	17.10	17.13	995,059	-0.29(-1.66%)
Jan 21, 2004	17.23	17.52	17.23	17.42	2,442,377	+0.30(+1.73%)
Jan 20, 2004	17.28	17.46	16.96	17.12	2,042,466	-0.12(-0.71%)
Jan 16, 2004	17.18	17.49	17.03	17.25	3,794,196	+0.84(+5.14%)
Jan 15, 2004	16.48	16.54	16.37	16.40	841,556	-0.08(-0.49%)
Jan 14, 2004	16.36	16.57	16.29	16.48	2,935,426	+0.23(+1.41%)
Jan 13, 2004	16.26	16.34	16.12	16.26	858,533	+0.06(+0.37%)
Jan 12, 2004	16.19	16.22	15.99	16.20	1,556,019	+0.01(+0.05%)
Jan 09, 2004	16.23	16.27	16.18	16.19	812,789	-0.06(-0.34%)
Jan 08, 2004	16.33	16.33	16.20	16.24	900,269	-0.05(-0.31%)
Jan 07, 2004	16.29	16.41	16.24	16.29	1,491,410	+0.08(+0.52%)
Jan 06, 2004	16.38	16.38	15.92	16.21	2,086,560	-0.17(-1.06%)
Jan 05, 2004	16.41	16.58	16.26	16.38	894,374	+0.03(+0.16%)

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.