Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	23.80	23.86	23.29	23.33	5,753,623	-0.51(-2.15%)
Feb 25, 2005	23.71	23.95	23.42	23.84	4,096,445	+0.13(+0.54%)
Feb 24, 2005	23.47	23.88	23.23	23.71	5,065,420	+0.25(+1.04%)
Feb 23, 2005	23.72	23.99	23.31	23.47	6,117,653	-0.23(-0.99%)
Feb 22, 2005	23.94	24.46	23.54	23.70	6,199,139	-0.52(-2.15%)
Feb 18, 2005	23.95	24.32	23.88	24.22	4,939,648	+0.17(+0.69%)
Feb 17, 2005	24.33	24.58	23.96	24.05	5,840,423	-0.35(-1.42%)
Feb 16, 2005	23.95	24.48	23.46	24.40	10,480,699	+0.45(+1.89%)
Feb 15, 2005	23.85	24.04	23.62	23.95	5,615,451	+0.10(+0.40%)
Feb 14, 2005	23.79	23.94	23.52	23.85	5,018,477	+0.20(+0.84%)
Feb 11, 2005	23.28	23.78	23.03	23.65	6,002,509	+0.37(+1.59%)
Feb 10, 2005	23.06	23.40	22.77	23.28	8,368,262	+0.36(+1.58%)
Feb 09, 2005	23.75	23.76	22.81	22.92	8,552,491	-0.83(-3.51%)
Feb 08, 2005	23.62	23.87	23.46	23.75	8,270,833	+0.20(+0.83%)
Feb 07, 2005	23.43	23.68	23.14	23.56	9,294,723	+0.42(+1.81%)
Feb 04, 2005	22.02	23.15	21.90	23.14	10,858,015	+1.10(+4.99%)
Feb 03, 2005	21.90	22.33	21.51	22.04	7,754,459	+0.09(+0.43%)
Feb 02, 2005	21.71	22.28	21.71	21.94	13,029,795	+0.32(+1.50%)
Feb 01, 2005	21.85	22.13	21.01	21.62	30,624,580	-2.60(-10.72%)
Jan 31, 2005	24.08	24.36	23.86	24.22	9,388,609	+0.57(+2.39%)
Jan 28, 2005	24.05	24.05	23.05	23.65	12,290,220	-0.05(-0.20%)
Jan 27, 2005	22.92	23.71	22.62	23.70	14,177,685	+1.45(+6.49%)
Jan 26, 2005	21.18	22.30	20.93	22.25	10,736,671	+1.28(+6.11%)
Jan 25, 2005	20.89	21.50	20.72	20.97	10,292,927	+0.08(+0.38%)
Jan 24, 2005	21.40	21.51	20.79	20.89	14,404,429	-0.81(-3.74%)
Jan 21, 2005	21.91	22.12	21.57	21.70	10,081,240	-0.54(-2.45%)
Jan 20, 2005	22.95	22.95	21.84	22.25	15,472,605	-0.81(-3.53%)
Jan 19, 2005	23.54	23.61	23.00	23.06	4,470,218	-0.24(-1.02%)
Jan 18, 2005	23.43	23.43	23.15	23.30	4,634,075	-0.15(-0.66%)
Jan 14, 2005	23.38	23.60	23.18	23.45	2,643,867	+0.03(+0.13%)
Jan 13, 2005	23.38	23.75	22.94	23.42	7,157,485	+0.04(+0.17%)
Jan 12, 2005	23.99	24.16	22.58	23.38	16,803,838	-0.60(-2.51%)
Jan 11, 2005	24.25	24.29	23.94	23.99	5,148,677	-0.34(-1.40%)
Jan 10, 2005	24.57	24.67	24.13	24.32	7,263,772	-0.24(-0.99%)
Jan 07, 2005	25.01	25.19	24.51	24.57	4,980,391	-0.44(-1.76%)
Jan 06, 2005	24.56	25.12	24.40	25.01	5,159,306	+0.45(+1.84%)
Jan 05, 2005	24.22	24.75	24.12	24.56	8,288,547	+0.34(+1.40%)
Jan 04, 2005	24.61	24.97	23.71	24.22	12,049,305	-0.38(-1.56%)
Jan 03, 2005	25.85	26.00	24.58	24.60	9,114,036	-1.22(-4.72%)
Dec 31, 2004	25.74	25.95	25.66	25.82	1,661,606	+0.08(+0.29%)
Dec 30, 2004	25.73	25.86	25.60	25.75	1,806,864	+0.01(+0.05%)
Dec 29, 2004	25.42	25.85	25.35	25.73	5,214,221	+0.31(+1.23%)
Dec 28, 2004	24.73	25.48	24.73	25.42	3,075,212	+0.74(+3.00%)
Dec 27, 2004	25.10	25.16	24.67	24.68	1,828,121	-0.33(-1.31%)
Dec 23, 2004	24.99	25.16	24.96	25.01	913,175	+0.02(+0.09%)
Dec 22, 2004	24.87	25.13	24.71	24.99	2,490,638	+0.12(+0.48%)
Dec 21, 2004	24.64	25.06	24.53	24.87	3,371,042	+0.28(+1.13%)
Dec 20, 2004	24.90	25.01	24.52	24.59	4,975,077	-0.31(-1.26%)
Dec 17, 2004	25.09	25.29	24.79	24.90	3,454,299	-0.22(-0.87%)
Dec 16, 2004	25.30	25.33	25.09	25.12	2,424,209	-0.18(-0.71%)
Dec 15, 2004	25.37	25.51	25.13	25.30	2,470,267	+0.01(+0.04%)
Dec 14, 2004	25.48	25.48	25.04	25.29	3,092,926	-0.19(-0.76%)
Dec 13, 2004	25.36	25.55	25.24	25.48	5,024,677	+0.37(+1.48%)
Dec 10, 2004	24.68	25.29	24.64	25.11	5,049,477	+0.31(+1.25%)
Dec 09, 2004	24.24	24.85	24.06	24.80	5,667,708	+0.50(+2.07%)
Dec 08, 2004	24.24	24.30	23.88	24.30	4,577,389	+0.01(+0.03%)
Dec 07, 2004	24.61	24.78	24.10	24.29	8,072,432	-0.15(-0.61%)
Dec 06, 2004	24.32	24.61	24.27	24.44	6,711,969	+0.28(+1.16%)
Dec 03, 2004	23.82	24.16	23.45	24.16	8,333,719	+0.49(+2.06%)
Dec 02, 2004	23.44	23.91	23.27	23.67	10,021,011	+0.23(+1.00%)
Dec 01, 2004	22.24	23.49	22.17	23.44	12,119,277	+1.34(+6.08%)
Nov 30, 2004	22.24	22.48	21.98	22.10	5,006,077	-0.29(-1.31%)
Nov 29, 2004	22.35	22.62	21.73	22.39	7,673,859	+0.05(+0.24%)
Nov 26, 2004	22.52	22.73	22.24	22.34	2,568,581	-0.10(-0.43%)
Nov 24, 2004	22.87	22.94	22.35	22.43	6,871,399	-0.72(-3.13%)
Nov 23, 2004	22.78	23.18	22.68	23.16	3,256,784	+0.27(+1.20%)
Nov 22, 2004	22.72	23.03	22.17	22.88	6,136,253	+0.19(+0.82%)
Nov 19, 2004	23.03	23.24	22.58	22.70	4,933,448	-0.29(-1.24%)
Nov 18, 2004	22.87	23.11	22.40	22.98	5,428,564	+0.11(+0.48%)
Nov 17, 2004	22.98	23.55	22.38	22.87	10,678,214	+0.18(+0.78%)
Nov 16, 2004	23.82	23.91	22.64	22.69	8,017,517	-1.06(-4.46%)
Nov 15, 2004	23.11	23.87	23.11	23.75	8,713,692	+0.65(+2.80%)
Nov 12, 2004	22.63	23.19	22.13	23.11	6,427,654	+0.59(+2.64%)
Nov 11, 2004	22.49	23.09	21.91	22.51	13,656,883	+0.09(+0.42%)
Nov 10, 2004	21.50	22.51	21.44	22.42	11,670,218	+0.84(+3.90%)
Nov 09, 2004	21.14	21.60	20.99	21.58	7,136,228	+0.42(+1.98%)
Nov 08, 2004	20.36	21.29	20.23	21.16	6,021,109	+0.80(+3.92%)
Nov 05, 2004	21.13	21.14	20.28	20.36	5,423,250	-0.75(-3.54%)
Nov 04, 2004	21.12	21.17	20.58	21.11	5,191,192	-0.01(-0.04%)
Nov 03, 2004	20.55	21.17	20.55	21.12	10,554,214	+0.82(+4.02%)
Nov 02, 2004	19.94	20.44	19.83	20.30	7,076,885	+0.45(+2.28%)
Nov 01, 2004	19.89	19.97	19.61	19.85	3,929,930	+0.01(+0.04%)
Oct 29, 2004	19.66	20.20	19.65	19.84	7,592,373	+0.22(+1.14%)
Oct 28, 2004	19.27	19.62	19.00	19.62	5,584,451	+0.39(+2.04%)
Oct 27, 2004	18.63	19.35	18.54	19.22	6,199,139	+0.52(+2.76%)
Oct 26, 2004	19.12	19.12	18.16	18.71	12,733,965	-0.41(-2.16%)
Oct 25, 2004	18.91	19.23	18.82	19.12	3,961,815	+0.14(+0.75%)
Oct 22, 2004	19.04	19.23	18.94	18.98	1,898,093	-0.04(-0.22%)
Oct 21, 2004	18.85	19.28	18.74	19.02	3,744,815	+0.16(+0.87%)
Oct 20, 2004	19.11	19.13	18.54	18.85	5,056,563	-0.31(-1.61%)
Oct 19, 2004	19.45	19.46	18.99	19.16	4,026,473	-0.11(-0.57%)
Oct 18, 2004	19.34	19.34	19.02	19.27	4,483,503	-0.05(-0.26%)
Oct 15, 2004	19.49	19.61	19.23	19.32	7,107,885	-0.06(-0.31%)
Oct 14, 2004	18.97	19.50	18.90	19.38	8,854,521	+0.50(+2.65%)
Oct 13, 2004	18.76	18.90	18.42	18.88	5,051,248	+0.24(+1.27%)
Oct 12, 2004	18.69	18.69	18.40	18.65	3,907,787	-0.12(-0.66%)
Oct 11, 2004	18.74	18.97	18.41	18.77	3,859,958	+0.04(+0.21%)
Oct 08, 2004	18.77	19.01	18.69	18.73	3,465,813	-0.14(-0.74%)
Oct 07, 2004	18.97	19.04	18.80	18.87	6,363,882	-0.16(-0.87%)
Oct 06, 2004	19.10	19.22	18.86	19.04	4,913,076	-0.01(-0.06%)
Oct 05, 2004	19.02	19.28	18.90	19.05	7,406,372	+0.03(+0.15%)
Oct 04, 2004	18.85	19.22	18.83	19.02	8,412,548	+0.31(+1.66%)
Oct 01, 2004	18.29	18.74	18.27	18.71	7,933,374	+0.50(+2.73%)
Sep 30, 2004	17.92	18.35	17.65	18.21	7,174,314	+0.32(+1.79%)
Sep 29, 2004	17.99	18.12	17.74	17.89	4,041,530	-0.09(-0.53%)
Sep 28, 2004	17.77	18.11	17.69	17.99	5,530,422	+0.24(+1.36%)
Sep 27, 2004	17.80	18.02	17.55	17.74	7,252,257	-0.05(-0.29%)
Sep 24, 2004	17.28	18.06	17.25	17.80	11,687,932	+0.52(+2.99%)
Sep 23, 2004	17.12	17.33	17.03	17.28	4,972,420	+0.11(+0.64%)
Sep 22, 2004	17.16	17.49	16.96	17.17	9,610,038	+0.10(+0.59%)
Sep 21, 2004	16.61	17.28	16.56	17.07	9,587,895	+0.57(+3.48%)
Sep 20, 2004	16.13	16.79	16.07	16.49	6,168,139	+0.32(+1.95%)
Sep 17, 2004	15.92	16.26	15.88	16.18	3,729,757	+0.28(+1.78%)
Sep 16, 2004	15.93	16.01	15.80	15.90	2,955,640	-0.06(-0.37%)
Sep 15, 2004	16.17	16.20	15.92	15.96	2,096,494	-0.29(-1.78%)
Sep 14, 2004	15.98	16.31	15.88	16.25	3,324,099	+0.27(+1.69%)
Sep 13, 2004	16.21	16.31	15.82	15.98	3,737,729	-0.30(-1.84%)
Sep 10, 2004	16.33	16.57	16.20	16.27	3,614,614	-0.05(-0.33%)
Sep 09, 2004	16.18	16.62	16.09	16.33	5,927,223	+0.12(+0.75%)
Sep 08, 2004	16.29	16.46	16.06	16.21	6,222,167	-0.11(-0.67%)
Sep 07, 2004	15.50	16.37	15.49	16.32	9,452,381	+0.85(+5.48%)
Sep 03, 2004	15.56	15.56	15.38	15.47	2,280,723	-0.08(-0.51%)
Sep 02, 2004	15.02	15.58	14.97	15.55	4,052,159	+0.61(+4.08%)
Sep 01, 2004	15.02	15.04	14.81	14.94	2,294,894	-0.09(-0.62%)
Aug 31, 2004	14.98	15.10	14.68	15.03	3,665,986	-0.00(-0.03%)
Aug 30, 2004	15.38	15.46	14.98	15.04	3,870,586	-0.38(-2.44%)
Aug 27, 2004	15.62	15.69	15.39	15.41	1,793,578	-0.20(-1.28%)
Aug 26, 2004	15.44	15.64	15.41	15.61	2,855,554	+0.22(+1.42%)
Aug 25, 2004	15.37	15.44	15.21	15.39	2,717,382	-0.01(-0.06%)
Aug 24, 2004	15.54	15.74	15.16	15.40	3,822,758	-0.11(-0.71%)
Aug 23, 2004	15.40	15.78	15.37	15.51	6,332,882	+0.28(+1.82%)
Aug 20, 2004	15.00	15.27	15.00	15.24	3,088,498	+0.13(+0.87%)
Aug 19, 2004	15.26	15.38	15.09	15.10	3,047,755	-0.13(-0.84%)
Aug 18, 2004	15.23	15.32	15.02	15.23	2,941,469	-0.00(-0.02%)
Aug 17, 2004	15.30	15.44	15.16	15.23	3,212,498	-0.01(-0.05%)
Aug 16, 2004	14.99	15.38	14.96	15.24	4,682,790	+0.22(+1.50%)
Aug 13, 2004	15.04	15.17	14.89	15.02	2,831,639	-0.02(-0.14%)
Aug 12, 2004	15.50	15.50	15.01	15.04	5,838,652	-0.46(-2.99%)
Aug 11, 2004	15.50	15.59	15.17	15.50	5,237,249	-0.02(-0.14%)
Aug 10, 2004	15.30	15.78	14.80	15.52	12,601,107	+0.23(+1.54%)
Aug 09, 2004	14.68	15.32	14.66	15.29	10,361,127	+0.63(+4.27%)
Aug 06, 2004	13.56	14.66	13.31	14.66	11,725,132	+0.97(+7.12%)
Aug 05, 2004	14.14	14.14	13.66	13.69	4,043,301	-0.45(-3.15%)
Aug 04, 2004	14.25	14.25	14.05	14.14	1,818,378	-0.13(-0.90%)
Aug 03, 2004	14.19	14.34	14.09	14.26	2,475,581	+0.11(+0.75%)
Aug 02, 2004	13.95	14.28	13.94	14.16	2,528,724	-0.01(-0.08%)
Jul 30, 2004	14.37	14.38	13.94	14.17	4,708,476	-0.11(-0.75%)
Jul 29, 2004	14.11	14.39	14.11	14.28	4,284,217	+0.19(+1.38%)
Jul 28, 2004	14.17	14.22	13.80	14.08	3,339,156	-0.04(-0.31%)
Jul 27, 2004	13.87	14.14	13.85	14.13	3,506,556	+0.27(+1.94%)
Jul 26, 2004	14.03	14.08	13.79	13.86	3,667,757	-0.17(-1.22%)
Jul 23, 2004	14.35	14.36	13.94	14.03	3,812,129	-0.10(-0.72%)
Jul 22, 2004	13.92	14.27	13.63	14.13	8,349,662	+0.49(+3.61%)
Jul 21, 2004	14.20	14.38	13.59	13.64	5,491,450	-0.57(-3.98%)
Jul 20, 2004	13.55	14.20	13.55	14.20	7,852,774	+0.74(+5.49%)
Jul 19, 2004	13.28	13.73	13.17	13.46	7,500,258	+0.23(+1.74%)
Jul 16, 2004	13.85	13.86	13.16	13.23	16,574,438	-0.61(-4.44%)
Jul 15, 2004	14.64	14.65	13.77	13.85	15,103,260	-0.93(-6.30%)
Jul 14, 2004	14.90	15.29	14.69	14.78	5,623,422	-0.33(-2.17%)
Jul 13, 2004	15.21	15.22	15.00	15.11	4,614,590	-0.12(-0.76%)
Jul 12, 2004	15.65	15.65	14.96	15.22	9,765,925	-0.44(-2.82%)
Jul 09, 2004	15.94	15.94	15.46	15.66	4,097,330	-0.34(-2.10%)
Jul 08, 2004	16.27	16.27	15.92	16.00	3,106,212	-0.27(-1.69%)
Jul 07, 2004	15.99	16.40	15.92	16.27	4,428,589	+0.28(+1.74%)
Jul 06, 2004	16.15	16.28	15.85	15.99	4,334,703	-0.18(-1.12%)
Jul 02, 2004	16.65	16.75	16.12	16.18	4,464,903	-0.46(-2.76%)
Jul 01, 2004	16.27	16.63	16.18	16.63	7,603,887	+0.33(+2.05%)
Jun 30, 2004	15.89	16.36	15.83	16.30	5,451,593	+0.41(+2.61%)
Jun 29, 2004	15.88	15.97	15.73	15.89	6,453,340	-0.03(-0.17%)
Jun 28, 2004	15.65	16.02	15.57	15.91	7,505,573	+0.29(+1.84%)
Jun 25, 2004	15.27	15.63	15.26	15.63	12,868,594	+0.38(+2.51%)
Jun 24, 2004	15.08	15.32	15.08	15.24	3,950,301	+0.16(+1.09%)
Jun 23, 2004	14.56	15.20	14.50	15.08	6,217,739	+0.51(+3.53%)
Jun 22, 2004	14.68	14.75	14.27	14.56	3,820,986	-0.12(-0.78%)
Jun 21, 2004	14.66	14.95	14.60	14.68	7,649,059	+0.11(+0.75%)
Jun 18, 2004	14.34	14.64	14.28	14.57	3,623,471	+0.21(+1.45%)
Jun 17, 2004	14.37	14.53	14.29	14.36	2,900,725	-0.01(-0.09%)
Jun 16, 2004	14.19	14.38	14.10	14.37	3,367,499	+0.16(+1.14%)
Jun 15, 2004	14.06	14.26	13.95	14.21	5,887,366	-0.10(-0.73%)
Jun 14, 2004	14.29	14.37	14.20	14.32	4,148,702	-0.02(-0.16%)
Jun 10, 2004	13.82	14.34	13.76	14.34	4,766,047	+0.56(+4.03%)
Jun 09, 2004	13.92	14.00	13.77	13.78	3,111,526	-0.29(-2.09%)
Jun 08, 2004	13.99	14.08	13.87	14.08	3,720,014	+0.04(+0.27%)
Jun 07, 2004	13.60	14.08	13.47	14.04	7,284,143	+0.42(+3.10%)
Jun 04, 2004	13.15	13.71	13.15	13.62	11,634,789	+0.24(+1.82%)
Jun 03, 2004	13.84	13.87	13.34	13.37	6,447,140	-0.54(-3.86%)
Jun 02, 2004	13.78	13.99	13.31	13.91	12,873,023	+0.13(+0.97%)
Jun 01, 2004	14.34	14.34	13.54	13.78	11,381,474	-0.81(-5.56%)
May 28, 2004	14.74	14.85	14.52	14.59	2,676,639	-0.12(-0.84%)
May 27, 2004	14.68	14.73	14.47	14.71	2,284,266	+0.04(+0.24%)
May 26, 2004	14.45	14.77	14.40	14.68	3,788,215	+0.27(+1.85%)
May 25, 2004	14.26	14.46	14.08	14.41	2,717,382	+0.15(+1.09%)
May 24, 2004	14.17	14.34	14.17	14.26	1,569,492	+0.19(+1.36%)
May 21, 2004	14.00	14.11	13.96	14.06	997,318	+0.09(+0.68%)
May 20, 2004	14.02	14.16	13.78	13.97	1,458,777	-0.04(-0.28%)
May 19, 2004	13.97	14.28	13.91	14.01	3,377,242	+0.14(+1.04%)
May 18, 2004	13.23	13.86	13.23	13.86	2,748,382	+0.66(+4.98%)
May 17, 2004	13.28	13.37	13.19	13.21	2,131,037	-0.19(-1.42%)
May 14, 2004	13.33	13.40	13.25	13.40	1,138,147	+0.08(+0.64%)
May 13, 2004	13.16	13.40	13.16	13.31	1,502,177	+0.12(+0.90%)
May 12, 2004	13.32	13.48	12.92	13.19	3,801,501	-0.11(-0.80%)
May 11, 2004	13.21	13.37	13.04	13.30	2,401,181	+0.11(+0.84%)
May 10, 2004	13.04	13.20	12.59	13.19	4,073,416	+0.03(+0.26%)
May 07, 2004	13.32	13.45	13.15	13.15	2,018,550	-0.16(-1.23%)
May 06, 2004	13.44	13.53	13.19	13.32	4,138,959	-0.49(-3.58%)
May 05, 2004	13.76	14.08	13.72	13.81	3,975,987	+0.12(+0.86%)
May 04, 2004	13.38	13.76	13.38	13.70	2,431,295	+0.34(+2.55%)
May 03, 2004	13.26	13.47	13.26	13.35	1,752,835	+0.11(+0.84%)
Apr 30, 2004	13.24	13.39	13.19	13.24	1,653,635	+0.03(+0.26%)
Apr 29, 2004	13.38	13.43	13.05	13.21	5,112,363	-0.17(-1.27%)
Apr 28, 2004	13.66	13.73	13.30	13.38	2,737,753	-0.28(-2.06%)
Apr 27, 2004	13.41	13.77	13.06	13.66	5,268,249	+0.42(+3.14%)
Apr 26, 2004	13.42	13.52	13.17	13.24	1,836,978	-0.17(-1.30%)
Apr 23, 2004	13.23	13.45	13.05	13.42	2,552,638	+0.19(+1.41%)
Apr 22, 2004	12.90	13.36	12.87	13.23	1,901,636	+0.30(+2.34%)
Apr 21, 2004	13.17	13.21	12.88	12.93	2,975,126	-0.18(-1.37%)
Apr 20, 2004	12.98	13.44	12.98	13.11	5,572,051	+0.15(+1.18%)
Apr 19, 2004	12.53	12.96	12.53	12.96	4,083,159	+0.54(+4.35%)
Apr 16, 2004	12.31	12.54	12.20	12.42	2,723,582	+0.13(+1.08%)
Apr 15, 2004	11.97	12.28	11.97	12.28	2,199,237	+0.31(+2.58%)
Apr 14, 2004	11.89	12.05	11.82	11.97	1,808,635	+0.08(+0.69%)
Apr 13, 2004	12.39	12.48	11.89	11.89	3,239,955	-0.53(-4.26%)
Apr 12, 2004	12.34	12.54	12.32	12.42	1,419,805	+0.05(+0.43%)
Apr 08, 2004	12.46	12.60	12.34	12.37	2,511,895	-0.04(-0.32%)
Apr 07, 2004	12.24	12.43	12.02	12.41	2,330,323	+0.21(+1.76%)
Apr 06, 2004	12.09	12.35	12.09	12.19	3,045,097	+0.07(+0.55%)
Apr 05, 2004	11.74	12.13	11.74	12.13	3,113,298	+0.50(+4.28%)
Apr 02, 2004	11.52	11.81	11.50	11.63	3,131,012	+0.28(+2.49%)
Apr 01, 2004	10.93	11.39	10.90	11.35	3,001,697	+0.42(+3.89%)
Mar 31, 2004	11.13	11.20	10.84	10.92	1,645,663	-0.29(-2.58%)
Mar 30, 2004	10.94	11.23	10.92	11.21	1,784,721	+0.30(+2.72%)
Mar 29, 2004	10.72	10.94	10.71	10.91	1,395,005	+0.22(+2.10%)
Mar 26, 2004	10.50	10.73	10.50	10.69	1,242,662	+0.18(+1.75%)
Mar 25, 2004	10.44	10.62	10.40	10.51	1,183,319	+0.09(+0.87%)
Mar 24, 2004	10.46	10.56	10.34	10.42	1,470,291	-0.07(-0.68%)
Mar 23, 2004	10.48	10.53	10.43	10.49	1,231,147	+0.09(+0.87%)
Mar 22, 2004	10.50	10.50	10.35	10.40	1,573,920	-0.19(-1.80%)
Mar 19, 2004	10.55	10.67	10.51	10.59	2,984,869	+0.03(+0.32%)
Mar 18, 2004	10.62	10.63	10.39	10.55	1,060,204	-0.07(-0.67%)
Mar 17, 2004	10.32	10.65	10.30	10.62	1,776,750	+0.30(+2.92%)
Mar 16, 2004	10.47	10.47	10.28	10.32	3,912,215	-0.23(-2.21%)
Mar 15, 2004	10.74	10.76	10.56	10.56	1,101,833	-0.18(-1.70%)
Mar 12, 2004	10.62	10.81	10.60	10.74	1,651,863	+0.10(+0.92%)
Mar 11, 2004	10.81	10.91	10.64	10.64	1,792,692	-0.20(-1.82%)
Mar 10, 2004	10.94	11.26	10.81	10.84	2,476,467	-0.11(-0.98%)
Mar 09, 2004	10.77	10.95	10.66	10.95	1,336,548	+0.17(+1.57%)
Mar 08, 2004	10.99	11.05	10.78	10.78	1,536,720	-0.20(-1.79%)
Mar 05, 2004	10.71	11.06	10.71	10.97	1,104,490	+0.25(+2.30%)
Mar 04, 2004	10.55	10.82	10.48	10.73	1,791,807	+0.20(+1.88%)
Mar 03, 2004	10.63	10.71	10.50	10.53	1,627,063	-0.13(-1.22%)
Mar 02, 2004	10.71	10.94	10.66	10.66	2,612,867	-0.05(-0.49%)

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.