Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	20.04	20.08	19.02	19.25	4,691,925	-0.71(-3.57%)
Jan 28, 2005	19.64	20.25	19.64	19.96	4,039,272	+0.61(+3.17%)
Jan 27, 2005	19.38	19.52	18.72	19.35	2,850,285	+0.01(+0.04%)
Jan 26, 2005	19.38	19.43	19.17	19.34	2,119,070	-0.02(-0.09%)
Jan 25, 2005	19.44	19.56	19.35	19.35	1,353,381	-0.10(-0.53%)
Jan 24, 2005	19.56	19.59	19.36	19.46	1,098,229	-0.09(-0.48%)
Jan 21, 2005	19.79	19.89	19.55	19.55	1,624,714	-0.20(-1.01%)
Jan 20, 2005	19.73	19.90	19.71	19.75	1,927,002	+0.03(+0.15%)
Jan 19, 2005	19.76	19.82	19.67	19.72	853,631	-0.06(-0.28%)
Jan 18, 2005	19.41	19.82	19.36	19.78	1,717,816	+0.33(+1.69%)
Jan 14, 2005	19.29	19.55	19.29	19.45	1,830,852	+0.15(+0.80%)
Jan 13, 2005	19.30	19.40	19.22	19.30	1,601,731	-0.01(-0.04%)
Jan 12, 2005	19.15	19.31	19.15	19.30	1,707,966	+0.11(+0.56%)
Jan 11, 2005	19.17	19.24	19.10	19.20	2,102,185	+0.00(+0.02%)
Jan 10, 2005	19.07	19.24	18.99	19.19	1,780,197	+0.09(+0.49%)
Jan 07, 2005	18.91	19.12	18.85	19.10	1,978,596	+0.17(+0.88%)
Jan 06, 2005	18.76	19.04	18.69	18.93	3,550,544	+0.25(+1.32%)
Jan 05, 2005	18.98	18.98	18.63	18.69	3,021,480	-0.36(-1.90%)
Jan 04, 2005	19.40	19.44	18.99	19.05	2,145,335	-0.39(-2.02%)
Jan 03, 2005	19.53	19.60	19.41	19.44	1,306,712	-0.08(-0.39%)
Dec 31, 2004	19.36	19.60	19.33	19.52	1,153,106	+0.03(+0.18%)
Dec 30, 2004	19.47	19.57	19.44	19.48	1,115,818	-0.01(-0.07%)
Dec 29, 2004	19.40	19.50	19.36	19.50	972,999	+0.01(+0.04%)
Dec 28, 2004	19.44	19.60	19.40	19.49	1,053,906	+0.00(+0.00%)
Dec 27, 2004	19.60	19.61	19.44	19.49	774,365	-0.11(-0.54%)
Dec 23, 2004	19.74	19.77	19.51	19.59	966,901	-0.20(-1.03%)
Dec 22, 2004	19.73	19.83	19.61	19.80	933,835	+0.14(+0.69%)
Dec 21, 2004	19.70	19.76	19.61	19.66	2,759,293	-0.06(-0.30%)
Dec 20, 2004	19.83	19.85	19.61	19.72	1,530,674	-0.12(-0.60%)
Dec 17, 2004	19.94	19.98	19.73	19.84	1,434,992	-0.11(-0.53%)
Dec 16, 2004	19.81	20.02	19.73	19.95	1,441,558	+0.23(+1.15%)
Dec 15, 2004	19.85	20.02	19.59	19.72	1,968,511	-0.13(-0.64%)
Dec 14, 2004	19.72	19.90	19.67	19.85	1,838,591	+0.02(+0.11%)
Dec 13, 2004	19.60	19.84	19.56	19.83	2,310,199	+0.23(+1.15%)
Dec 10, 2004	19.70	19.70	19.25	19.60	1,931,224	+0.25(+1.30%)
Dec 09, 2004	19.01	19.40	19.01	19.35	1,633,860	+0.35(+1.84%)
Dec 08, 2004	18.92	19.02	18.72	19.00	2,436,367	-0.15(-0.78%)
Dec 07, 2004	19.17	19.23	19.06	19.15	1,753,931	+0.02(+0.11%)
Dec 06, 2004	19.29	19.29	19.00	19.13	1,844,453	-0.11(-0.55%)
Dec 03, 2004	19.08	19.27	19.04	19.24	2,313,716	+0.15(+0.80%)
Dec 02, 2004	18.76	19.18	18.75	19.08	1,700,462	+0.35(+1.84%)
Dec 01, 2004	18.59	18.80	18.56	18.74	1,870,016	+0.13(+0.69%)
Nov 30, 2004	18.81	19.02	18.59	18.61	1,873,299	-0.22(-1.18%)
Nov 29, 2004	18.91	18.95	18.76	18.83	902,410	-0.10(-0.54%)
Nov 26, 2004	19.02	19.12	18.85	18.93	510,302	+0.04(+0.23%)
Nov 24, 2004	19.04	19.04	18.80	18.89	1,391,841	-0.06(-0.34%)
Nov 23, 2004	19.21	19.25	18.91	18.95	2,182,857	-0.31(-1.59%)
Nov 22, 2004	19.15	19.35	19.13	19.26	1,705,621	+0.12(+0.62%)
Nov 19, 2004	19.16	19.21	18.99	19.14	2,422,765	-0.02(-0.11%)
Nov 18, 2004	19.15	19.21	19.06	19.16	2,070,291	-0.03(-0.16%)
Nov 17, 2004	19.04	19.23	19.04	19.19	1,919,263	+0.13(+0.69%)
Nov 16, 2004	19.15	19.24	19.02	19.06	2,042,383	-0.11(-0.56%)
Nov 15, 2004	18.95	19.27	18.89	19.17	2,723,178	+0.15(+0.79%)
Nov 12, 2004	18.70	19.03	18.60	19.02	2,325,208	+0.30(+1.59%)
Nov 11, 2004	18.73	18.89	18.66	18.72	3,004,126	+0.03(+0.18%)
Nov 10, 2004	18.77	18.87	18.59	18.69	1,229,557	-0.15(-0.79%)
Nov 09, 2004	18.89	19.10	18.80	18.83	1,320,549	+0.03(+0.14%)
Nov 08, 2004	18.94	18.97	18.72	18.81	1,329,226	-0.09(-0.47%)
Nov 05, 2004	18.76	19.01	18.68	18.90	1,838,825	+0.31(+1.65%)
Nov 04, 2004	18.34	18.66	18.34	18.59	4,557,079	+0.14(+0.76%)
Nov 03, 2004	18.76	19.18	18.34	18.45	6,390,511	+0.39(+2.17%)
Nov 02, 2004	17.65	18.09	17.63	18.06	5,831,194	+0.30(+1.68%)
Nov 01, 2004	17.70	18.01	17.61	17.76	6,668,645	-0.55(-3.03%)
Oct 29, 2004	18.71	18.72	18.08	18.31	3,355,428	-0.50(-2.67%)
Oct 28, 2004	18.57	18.85	18.38	18.82	1,910,117	+0.25(+1.33%)
Oct 27, 2004	18.40	18.57	18.12	18.57	1,847,033	+0.16(+0.86%)
Oct 26, 2004	18.08	18.41	17.96	18.41	1,340,248	+0.31(+1.72%)
Oct 25, 2004	18.21	18.21	17.92	18.10	1,920,905	-0.14(-0.77%)
Oct 22, 2004	18.26	18.41	18.19	18.24	1,330,633	-0.02(-0.09%)
Oct 21, 2004	18.02	18.39	17.91	18.26	2,878,426	+0.23(+1.30%)
Oct 20, 2004	18.17	18.17	17.92	18.02	2,212,875	-0.13(-0.73%)
Oct 19, 2004	18.02	18.22	18.00	18.16	4,256,432	+0.14(+0.78%)
Oct 18, 2004	17.72	18.03	17.56	18.02	2,878,426	+0.34(+1.93%)
Oct 15, 2004	17.36	17.78	17.22	17.67	2,746,630	+0.42(+2.45%)
Oct 14, 2004	17.42	17.42	17.18	17.25	2,137,362	-0.15(-0.88%)
Oct 13, 2004	17.21	17.43	17.18	17.41	2,085,534	+0.18(+1.04%)
Oct 12, 2004	17.15	17.34	17.15	17.23	2,775,475	-0.03(-0.17%)
Oct 11, 2004	17.50	17.54	17.22	17.26	2,873,736	-0.34(-1.91%)
Oct 08, 2004	17.90	17.90	17.44	17.59	1,901,440	-0.31(-1.72%)
Oct 07, 2004	17.85	17.99	17.81	17.90	1,314,217	-0.03(-0.17%)
Oct 06, 2004	17.83	18.05	17.82	17.93	1,244,097	+0.10(+0.55%)
Oct 05, 2004	17.88	17.93	17.64	17.83	1,431,005	+0.00(+0.00%)
Oct 04, 2004	17.56	18.11	17.56	17.83	1,457,271	-0.13(-0.74%)
Oct 01, 2004	17.85	18.09	17.85	17.96	1,414,589	+0.14(+0.79%)
Sep 30, 2004	18.02	18.15	17.82	17.82	1,841,405	-0.09(-0.48%)
Sep 29, 2004	17.59	17.93	17.59	17.91	1,491,979	+0.23(+1.33%)
Sep 28, 2004	17.67	17.85	17.55	17.67	2,992,166	-0.09(-0.50%)
Sep 27, 2004	17.87	17.88	17.71	17.76	1,543,572	-0.26(-1.44%)
Sep 24, 2004	17.95	18.11	17.92	18.02	1,516,368	+0.07(+0.40%)
Sep 23, 2004	17.99	18.04	17.93	17.95	1,409,664	+0.03(+0.14%)
Sep 22, 2004	18.27	18.39	17.86	17.93	2,648,837	-0.34(-1.87%)
Sep 21, 2004	18.21	18.32	17.95	18.27	2,691,519	+0.05(+0.26%)
Sep 20, 2004	18.59	18.60	18.15	18.22	3,226,445	-0.54(-2.89%)
Sep 17, 2004	18.57	18.79	18.56	18.76	1,187,110	+0.15(+0.82%)
Sep 16, 2004	18.70	18.76	18.56	18.61	1,221,115	-0.09(-0.48%)
Sep 15, 2004	18.74	18.78	18.69	18.70	1,556,236	-0.10(-0.54%)
Sep 14, 2004	18.80	18.85	18.41	18.80	4,474,061	-0.03(-0.18%)
Sep 13, 2004	18.93	18.95	18.78	18.83	2,783,683	-0.13(-0.70%)
Sep 10, 2004	18.97	18.99	18.90	18.97	1,740,329	+0.01(+0.07%)
Sep 09, 2004	19.24	19.31	18.94	18.95	1,699,055	-0.29(-1.48%)
Sep 08, 2004	19.27	19.27	19.04	19.24	2,744,753	-0.12(-0.64%)
Sep 07, 2004	19.09	19.39	19.09	19.36	1,764,953	+0.30(+1.59%)
Sep 03, 2004	18.94	19.17	18.94	19.06	1,091,898	+0.02(+0.09%)
Sep 02, 2004	18.66	19.06	18.65	19.04	1,667,161	+0.32(+1.71%)
Sep 01, 2004	18.70	18.86	18.64	18.72	1,724,382	-0.02(-0.09%)
Aug 31, 2004	18.61	18.80	18.58	18.74	1,803,413	+0.17(+0.94%)
Aug 30, 2004	18.81	18.86	18.54	18.57	1,311,168	-0.20(-1.09%)
Aug 27, 2004	18.68	18.82	18.66	18.77	849,410	+0.05(+0.25%)
Aug 26, 2004	18.48	18.76	18.43	18.72	1,687,798	+0.20(+1.06%)
Aug 25, 2004	18.36	18.58	18.28	18.53	1,543,337	+0.15(+0.81%)
Aug 24, 2004	18.49	18.54	18.34	18.38	2,637,580	-0.01(-0.05%)
Aug 23, 2004	18.17	18.41	18.13	18.39	3,925,298	+0.16(+0.87%)
Aug 20, 2004	18.08	18.25	18.02	18.23	3,628,403	+0.11(+0.59%)
Aug 19, 2004	18.03	18.13	17.82	18.12	6,821,782	+0.09(+0.52%)
Aug 18, 2004	17.27	18.08	17.22	18.03	11,322,813	+0.97(+5.70%)
Aug 17, 2004	17.06	17.63	16.56	17.06	18,278,034	-1.49(-8.05%)
Aug 16, 2004	18.83	18.94	18.48	18.55	3,599,792	+0.09(+0.46%)
Aug 13, 2004	18.65	18.68	18.29	18.46	1,959,600	-0.19(-1.01%)
Aug 12, 2004	18.72	18.75	18.56	18.65	1,109,252	-0.12(-0.64%)
Aug 11, 2004	18.63	18.84	18.51	18.77	1,242,221	+0.09(+0.50%)
Aug 10, 2004	18.63	18.72	18.55	18.68	1,068,212	+0.04(+0.23%)
Aug 09, 2004	18.42	18.72	18.40	18.63	2,160,579	+0.32(+1.77%)
Aug 06, 2004	18.08	18.37	18.05	18.31	2,278,539	-0.15(-0.83%)
Aug 05, 2004	18.69	18.76	18.42	18.46	1,480,957	-0.27(-1.43%)
Aug 04, 2004	18.76	18.78	18.49	18.73	1,366,983	-0.03(-0.16%)
Aug 03, 2004	18.87	18.89	18.72	18.76	1,194,380	-0.05(-0.25%)
Aug 02, 2004	18.56	18.84	18.53	18.81	1,403,332	+0.09(+0.48%)
Jul 30, 2004	18.58	18.74	18.43	18.72	2,007,675	+0.09(+0.50%)
Jul 29, 2004	18.78	18.79	18.38	18.63	1,910,117	-0.10(-0.52%)
Jul 28, 2004	18.85	18.85	18.41	18.72	1,691,316	-0.20(-1.06%)
Jul 27, 2004	18.74	18.95	18.70	18.92	3,555,469	+0.10(+0.52%)
Jul 26, 2004	18.98	19.02	18.73	18.83	817,750	-0.04(-0.23%)
Jul 23, 2004	19.17	19.27	18.60	18.87	1,695,302	-0.33(-1.71%)
Jul 22, 2004	19.42	19.42	18.94	19.20	1,589,068	-0.23(-1.19%)
Jul 21, 2004	19.88	19.90	19.35	19.43	1,726,962	-0.40(-2.02%)
Jul 20, 2004	19.81	19.92	19.75	19.83	1,995,246	-0.01(-0.04%)
Jul 19, 2004	19.91	19.95	19.66	19.84	2,830,117	-0.05(-0.26%)
Jul 16, 2004	19.82	19.97	19.76	19.89	1,768,705	+0.17(+0.89%)
Jul 15, 2004	19.74	19.91	19.65	19.71	2,834,338	-0.25(-1.24%)
Jul 14, 2004	20.30	20.39	19.89	19.96	2,756,479	-0.43(-2.11%)
Jul 13, 2004	20.45	20.47	20.33	20.39	2,364,840	-0.15(-0.73%)
Jul 12, 2004	20.70	20.71	20.33	20.54	2,066,773	-0.15(-0.70%)
Jul 09, 2004	20.87	21.00	20.58	20.69	1,812,560	-0.11(-0.51%)
Jul 08, 2004	20.72	20.89	20.69	20.79	1,418,576	-0.02(-0.08%)
Jul 07, 2004	20.77	21.04	20.68	20.81	2,307,854	+0.02(+0.08%)
Jul 06, 2004	20.55	20.83	20.54	20.79	2,015,649	+0.17(+0.85%)
Jul 02, 2004	20.54	20.72	20.47	20.62	1,013,570	-0.03(-0.17%)
Jul 01, 2004	20.79	20.95	20.49	20.65	1,436,868	-0.15(-0.72%)
Jun 30, 2004	20.60	20.89	20.57	20.80	2,390,168	+0.27(+1.33%)
Jun 29, 2004	20.41	20.57	20.30	20.53	1,520,824	+0.12(+0.56%)
Jun 28, 2004	20.08	20.49	20.08	20.41	1,844,922	+0.33(+1.63%)
Jun 25, 2004	20.14	20.40	20.02	20.08	2,094,211	+0.02(+0.09%)
Jun 24, 2004	20.16	20.23	19.95	20.07	1,542,165	-0.09(-0.47%)
Jun 23, 2004	20.11	20.22	20.01	20.16	1,984,927	-0.00(-0.02%)
Jun 22, 2004	20.06	20.19	20.01	20.17	3,705,792	+0.10(+0.51%)
Jun 21, 2004	20.19	20.23	20.00	20.06	1,658,484	-0.04(-0.19%)
Jun 18, 2004	20.20	20.28	20.03	20.10	2,043,321	-0.23(-1.11%)
Jun 17, 2004	20.38	20.39	20.10	20.33	2,171,366	-0.05(-0.25%)
Jun 16, 2004	20.53	20.53	20.17	20.38	2,160,344	+0.00(+0.02%)
Jun 15, 2004	20.16	20.40	20.04	20.37	3,331,039	+0.29(+1.42%)
Jun 14, 2004	19.87	20.13	19.80	20.09	4,216,564	+0.23(+1.18%)
Jun 10, 2004	19.85	19.96	19.65	19.85	3,795,377	+0.11(+0.54%)
Jun 09, 2004	18.98	19.96	18.98	19.75	13,941,164	+0.71(+3.74%)
Jun 08, 2004	19.06	19.10	18.81	19.04	3,799,129	-0.03(-0.13%)
Jun 07, 2004	18.97	19.14	18.97	19.06	2,101,481	+0.09(+0.49%)
Jun 04, 2004	19.15	19.23	18.94	18.97	2,290,968	-0.14(-0.71%)
Jun 03, 2004	19.35	19.35	19.09	19.10	1,227,916	-0.25(-1.28%)
Jun 02, 2004	19.33	19.38	19.21	19.35	1,320,080	+0.03(+0.13%)
Jun 01, 2004	19.53	19.56	19.19	19.33	2,000,874	-0.20(-1.03%)
May 28, 2004	19.47	19.55	19.40	19.53	6,305,617	+0.12(+0.64%)
May 27, 2004	19.51	19.57	19.39	19.40	1,961,945	-0.11(-0.55%)
May 26, 2004	19.44	19.61	19.35	19.51	1,222,287	+0.07(+0.35%)
May 25, 2004	19.06	19.51	19.06	19.44	1,839,529	+0.44(+2.33%)
May 24, 2004	18.91	19.04	18.89	19.00	1,168,584	+0.09(+0.47%)
May 21, 2004	18.98	19.18	18.83	18.91	2,064,897	+0.16(+0.84%)
May 20, 2004	18.76	18.85	18.64	18.75	1,826,865	+0.00(+0.02%)
May 19, 2004	18.66	19.06	18.61	18.75	2,467,323	+0.09(+0.50%)
May 18, 2004	18.89	18.89	18.55	18.65	4,024,732	-0.46(-2.43%)
May 17, 2004	19.06	19.28	19.06	19.12	1,183,593	-0.14(-0.71%)
May 14, 2004	19.10	19.27	18.94	19.25	2,530,407	+0.07(+0.38%)
May 13, 2004	19.55	19.58	19.12	19.18	3,022,418	-0.41(-2.11%)
May 12, 2004	19.34	19.61	19.24	19.59	3,056,892	+0.30(+1.55%)
May 11, 2004	19.15	19.35	19.02	19.30	2,607,797	+0.04(+0.22%)
May 10, 2004	19.55	19.75	19.22	19.25	2,094,446	-0.55(-2.80%)
May 07, 2004	20.02	20.08	19.65	19.81	2,650,010	-0.20(-1.00%)
May 06, 2004	19.99	20.03	19.86	20.01	2,471,310	-0.03(-0.13%)
May 05, 2004	19.73	20.07	19.66	20.03	2,079,202	+0.31(+1.56%)
May 04, 2004	19.59	19.77	19.55	19.73	2,714,267	+0.07(+0.37%)
May 03, 2004	19.49	19.76	19.38	19.65	2,731,386	+0.16(+0.83%)
Apr 30, 2004	19.61	19.77	19.42	19.49	3,085,972	-0.12(-0.63%)
Apr 29, 2004	19.36	19.79	19.02	19.61	4,020,041	+0.67(+3.56%)
Apr 28, 2004	19.08	19.08	18.78	18.94	3,162,658	+0.18(+0.95%)
Apr 27, 2004	18.81	19.00	18.72	18.76	1,623,776	+0.00(+0.00%)
Apr 26, 2004	18.70	18.83	18.69	18.76	2,658,687	+0.12(+0.64%)
Apr 23, 2004	19.02	19.02	18.62	18.64	1,327,819	-0.31(-1.62%)
Apr 22, 2004	18.53	18.98	18.51	18.95	1,148,650	+0.36(+1.93%)
Apr 21, 2004	18.38	18.66	18.34	18.59	922,109	+0.10(+0.55%)
Apr 20, 2004	18.70	18.83	18.49	18.49	1,303,429	-0.27(-1.45%)
Apr 19, 2004	18.93	18.93	18.72	18.76	1,256,761	-0.11(-0.56%)
Apr 16, 2004	18.75	19.11	18.66	18.87	964,556	+0.22(+1.19%)
Apr 15, 2004	18.61	18.67	18.48	18.65	885,760	+0.03(+0.18%)
Apr 14, 2004	18.44	18.63	18.38	18.61	1,152,168	-0.04(-0.23%)
Apr 13, 2004	18.69	18.74	18.52	18.66	1,214,783	+0.07(+0.39%)
Apr 12, 2004	18.71	18.73	18.54	18.58	699,790	-0.09(-0.46%)
Apr 08, 2004	18.99	19.19	18.48	18.67	1,913,635	-0.32(-1.71%)
Apr 07, 2004	18.93	19.06	18.80	18.99	1,760,497	+0.01(+0.05%)
Apr 06, 2004	18.55	18.98	18.54	18.98	4,168,958	+0.43(+2.34%)
Apr 05, 2004	18.53	18.67	18.48	18.55	1,778,320	-0.15(-0.82%)
Apr 02, 2004	18.93	19.12	18.70	18.70	1,166,239	-0.14(-0.77%)
Apr 01, 2004	19.01	19.01	18.78	18.85	2,296,597	-0.06(-0.32%)
Mar 31, 2004	18.29	19.01	18.29	18.91	4,004,094	+0.65(+3.55%)
Mar 30, 2004	18.36	18.43	18.23	18.26	1,414,120	-0.10(-0.56%)
Mar 29, 2004	18.34	18.47	18.29	18.36	1,532,550	-0.00(-0.02%)
Mar 26, 2004	18.42	18.51	18.25	18.37	928,676	-0.07(-0.39%)
Mar 25, 2004	18.17	18.57	18.13	18.44	1,859,697	+0.55(+3.05%)
Mar 24, 2004	18.00	18.06	17.82	17.89	1,370,031	-0.10(-0.55%)
Mar 23, 2004	18.42	18.44	17.99	17.99	1,496,903	-0.35(-1.91%)
Mar 22, 2004	18.31	18.42	18.08	18.34	1,974,843	-0.04(-0.21%)
Mar 19, 2004	18.40	18.46	18.28	18.38	1,045,933	-0.06(-0.30%)
Mar 18, 2004	18.22	18.45	18.02	18.43	1,466,182	+0.22(+1.19%)
Mar 17, 2004	18.16	18.29	18.04	18.22	1,062,583	+0.06(+0.31%)
Mar 16, 2004	18.12	18.24	18.07	18.16	1,223,694	+0.09(+0.50%)
Mar 15, 2004	18.17	18.22	17.99	18.07	1,727,196	-0.07(-0.40%)
Mar 12, 2004	18.41	18.44	18.07	18.14	2,035,583	-0.29(-1.60%)
Mar 11, 2004	18.51	18.56	18.41	18.44	2,536,974	-0.07(-0.37%)
Mar 10, 2004	18.34	18.75	18.34	18.51	2,305,508	+0.19(+1.02%)
Mar 09, 2004	18.50	18.53	18.21	18.32	1,534,426	-0.17(-0.92%)
Mar 08, 2004	18.72	18.83	18.44	18.49	1,872,595	-0.09(-0.48%)
Mar 05, 2004	18.19	18.63	18.17	18.58	2,954,175	+0.39(+2.16%)
Mar 04, 2004	18.16	18.27	18.11	18.19	2,055,047	+0.03(+0.14%)
Mar 03, 2004	18.24	18.24	17.93	18.16	1,540,523	-0.08(-0.42%)
Mar 02, 2004	18.38	18.41	18.19	18.24	1,345,642	-0.18(-0.97%)
Mar 01, 2004	18.21	18.55	18.20	18.42	1,491,510	+0.25(+1.39%)
Feb 27, 2004	17.97	18.58	17.93	18.17	3,611,283	+0.37(+2.08%)
Feb 26, 2004	17.72	17.89	17.67	17.79	984,021	+0.08(+0.43%)
Feb 25, 2004	17.61	17.83	17.57	17.72	2,403,301	+0.11(+0.63%)
Feb 24, 2004	17.53	17.69	17.31	17.61	2,343,031	+0.06(+0.36%)
Feb 23, 2004	17.45	17.63	17.33	17.54	1,584,143	+0.12(+0.71%)
Feb 20, 2004	17.71	17.82	17.31	17.42	2,481,394	-0.38(-2.11%)
Feb 19, 2004	17.83	18.05	17.72	17.79	1,654,262	+0.07(+0.38%)
Feb 18, 2004	17.74	17.78	17.61	17.73	1,221,115	-0.07(-0.38%)
Feb 17, 2004	17.80	17.82	17.60	17.79	740,126	+0.13(+0.75%)
Feb 13, 2004	17.77	17.79	17.62	17.66	1,175,150	-0.11(-0.60%)
Feb 12, 2004	17.70	17.87	17.65	17.77	975,813	-0.01(-0.07%)
Feb 11, 2004	17.70	17.90	17.63	17.78	1,444,841	-0.02(-0.12%)
Feb 10, 2004	17.72	17.89	17.59	17.80	1,083,455	+0.02(+0.10%)
Feb 09, 2004	17.79	17.87	17.65	17.79	1,105,265	+0.10(+0.58%)
Feb 06, 2004	17.53	17.71	17.48	17.68	1,145,367	+0.21(+1.20%)
Feb 05, 2004	17.59	17.66	17.45	17.47	1,904,020	-0.18(-1.01%)
Feb 04, 2004	17.18	17.87	17.18	17.65	2,581,063	+0.40(+2.32%)
Feb 03, 2004	17.29	17.33	17.16	17.25	1,775,037	-0.07(-0.39%)

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.