Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.216	9.290	9.142	9.266	1,908,518	+0.13(+1.46%)
Jan 28, 2005	9.275	9.275	9.072	9.133	2,432,743	-0.11(-1.15%)
Jan 27, 2005	9.284	9.365	9.166	9.239	1,364,766	-0.08(-0.85%)
Jan 26, 2005	9.347	9.365	9.227	9.319	1,194,065	+0.05(+0.52%)
Jan 25, 2005	9.211	9.430	9.185	9.270	1,154,334	+0.09(+0.94%)
Jan 24, 2005	9.265	9.365	9.178	9.184	968,449	-0.07(-0.72%)
Jan 21, 2005	9.288	9.410	9.225	9.250	1,416,797	-0.03(-0.37%)
Jan 20, 2005	9.322	9.472	9.263	9.284	1,213,011	-0.05(-0.56%)
Jan 19, 2005	9.428	9.495	9.288	9.337	1,389,759	-0.07(-0.75%)
Jan 18, 2005	9.342	9.437	9.279	9.407	1,483,156	+0.05(+0.52%)
Jan 14, 2005	9.362	9.419	9.268	9.358	2,409,150	-0.01(-0.10%)
Jan 13, 2005	9.574	9.590	9.360	9.367	2,708,792	-0.24(-2.55%)
Jan 12, 2005	9.914	9.921	9.547	9.612	2,768,198	-0.32(-3.24%)
Jan 11, 2005	9.902	9.975	9.898	9.934	1,454,281	-0.02(-0.18%)
Jan 10, 2005	9.767	10.02	9.761	9.952	1,995,209	+0.16(+1.65%)
Jan 07, 2005	9.968	10.04	9.790	9.790	1,650,811	-0.13(-1.34%)
Jan 06, 2005	9.925	10.09	9.916	9.923	2,178,165	-0.00(-0.02%)
Jan 05, 2005	9.804	10.05	9.804	9.925	2,144,922	+0.09(+0.90%)
Jan 04, 2005	9.972	10.03	9.799	9.837	2,338,843	-0.04(-0.44%)
Jan 03, 2005	10.08	10.09	9.824	9.880	2,727,452	-0.11(-1.10%)
Dec 31, 2004	10.08	10.08	9.965	9.990	870,331	-0.12(-1.23%)
Dec 30, 2004	10.08	10.14	10.08	10.11	1,237,137	+0.00(+0.00%)
Dec 29, 2004	10.02	10.15	10.02	10.11	1,508,630	-0.03(-0.28%)
Dec 28, 2004	9.979	10.14	9.923	10.14	1,376,635	+0.23(+2.36%)
Dec 27, 2004	10.02	10.06	9.830	9.909	1,604,222	-0.10(-1.01%)
Dec 23, 2004	9.977	10.08	9.968	10.01	1,067,906	-0.01(-0.07%)
Dec 22, 2004	9.974	10.05	9.900	10.02	988,154	+0.08(+0.80%)
Dec 21, 2004	9.833	10.05	9.833	9.938	1,641,180	+0.10(+1.06%)
Dec 20, 2004	9.862	9.885	9.761	9.833	1,136,821	+0.04(+0.39%)
Dec 17, 2004	9.846	9.896	9.776	9.795	1,432,767	+0.05(+0.54%)
Dec 16, 2004	9.812	9.831	9.686	9.743	961,199	-0.07(-0.70%)
Dec 15, 2004	9.867	9.896	9.722	9.812	982,874	-0.09(-0.87%)
Dec 14, 2004	9.684	9.903	9.670	9.898	1,279,653	+0.19(+1.96%)
Dec 13, 2004	9.572	9.709	9.554	9.707	740,281	+0.13(+1.41%)
Dec 10, 2004	9.718	9.718	9.509	9.572	873,110	-0.17(-1.74%)
Dec 09, 2004	9.788	9.815	9.632	9.741	1,080,689	-0.06(-0.57%)
Dec 08, 2004	9.603	9.860	9.545	9.797	1,110,700	+0.25(+2.62%)
Dec 07, 2004	9.740	9.835	9.542	9.547	1,157,940	-0.20(-2.07%)
Dec 06, 2004	9.830	9.934	9.745	9.749	1,324,393	-0.07(-0.71%)
Dec 03, 2004	9.657	9.873	9.608	9.819	2,211,953	+0.12(+1.26%)
Dec 02, 2004	9.806	9.817	9.644	9.697	1,370,799	-0.11(-1.10%)
Dec 01, 2004	9.593	9.905	9.580	9.804	2,005,485	+0.13(+1.38%)
Nov 30, 2004	9.554	9.680	9.497	9.671	1,432,767	+0.10(+1.01%)
Nov 29, 2004	9.511	9.599	9.473	9.574	1,171,279	+0.07(+0.76%)
Nov 26, 2004	9.612	9.625	9.499	9.502	362,915	-0.10(-1.03%)
Nov 24, 2004	9.544	9.650	9.524	9.601	1,074,298	+0.11(+1.12%)
Nov 23, 2004	9.410	9.511	9.320	9.495	1,210,460	+0.03(+0.36%)
Nov 22, 2004	9.304	9.486	9.266	9.461	1,609,223	+0.15(+1.58%)
Nov 19, 2004	9.437	9.466	9.236	9.313	1,356,349	-0.11(-1.20%)
Nov 18, 2004	9.412	9.477	9.387	9.427	986,208	-0.00(-0.02%)
Nov 17, 2004	9.230	9.549	9.230	9.428	1,292,992	+0.15(+1.67%)
Nov 16, 2004	9.329	9.376	9.221	9.274	2,039,109	-0.10(-1.02%)
Nov 15, 2004	9.536	9.562	9.297	9.369	2,645,173	-0.44(-4.44%)
Nov 12, 2004	9.801	9.804	9.632	9.804	1,741,496	-0.10(-1.02%)
Nov 11, 2004	9.815	9.941	9.761	9.905	1,413,593	+0.10(+1.06%)
Nov 10, 2004	9.826	9.869	9.745	9.801	1,501,960	-0.02(-0.20%)
Nov 09, 2004	9.896	9.896	9.750	9.821	1,698,702	-0.04(-0.46%)
Nov 08, 2004	9.894	9.896	9.767	9.866	1,455,554	-0.01(-0.05%)
Nov 05, 2004	9.806	9.963	9.795	9.871	1,595,607	+0.10(+0.99%)
Nov 04, 2004	9.644	9.819	9.625	9.774	2,328,942	+0.15(+1.55%)
Nov 03, 2004	9.472	9.628	9.472	9.625	1,825,139	+0.20(+2.16%)
Nov 02, 2004	9.412	9.565	9.335	9.421	3,010,313	-0.20(-2.06%)
Nov 01, 2004	9.644	9.777	9.547	9.619	1,785,402	-0.09(-0.89%)
Oct 29, 2004	9.583	9.767	9.495	9.706	1,648,683	+0.06(+0.63%)
Oct 28, 2004	9.635	9.693	9.526	9.644	1,461,111	-0.04(-0.45%)
Oct 27, 2004	9.725	9.761	9.437	9.688	2,647,119	-0.05(-0.48%)
Oct 26, 2004	9.407	9.759	9.401	9.734	3,029,764	+0.32(+3.36%)
Oct 25, 2004	9.344	9.443	9.227	9.418	1,651,740	+0.10(+1.04%)
Oct 22, 2004	9.335	9.558	9.297	9.320	2,675,463	-0.08(-0.90%)
Oct 21, 2004	8.977	9.502	8.961	9.405	3,894,260	+0.33(+3.63%)
Oct 20, 2004	8.714	9.088	8.707	9.076	7,647,356	+0.68(+8.08%)
Oct 19, 2004	8.630	8.648	8.324	8.397	1,842,368	-0.25(-2.89%)
Oct 18, 2004	8.504	8.691	8.471	8.648	1,333,563	+0.14(+1.61%)
Oct 15, 2004	8.297	8.579	8.295	8.511	1,777,899	+0.21(+2.54%)
Oct 14, 2004	8.297	8.428	8.295	8.300	987,598	+0.03(+0.41%)
Oct 13, 2004	8.304	8.428	8.199	8.266	1,269,372	-0.09(-1.06%)
Oct 12, 2004	8.405	8.406	8.261	8.354	1,099,029	-0.06(-0.71%)
Oct 11, 2004	8.455	8.491	8.385	8.414	788,355	-0.01(-0.15%)
Oct 08, 2004	8.421	8.493	8.372	8.426	1,112,645	+0.02(+0.19%)
Oct 07, 2004	8.516	8.556	8.401	8.410	864,773	-0.14(-1.62%)
Oct 06, 2004	8.604	8.635	8.529	8.549	1,628,119	-0.05(-0.54%)
Oct 05, 2004	8.532	8.682	8.518	8.595	1,864,321	+0.08(+0.93%)
Oct 04, 2004	8.541	8.651	8.495	8.516	1,159,608	-0.05(-0.63%)
Oct 01, 2004	8.428	8.592	8.378	8.570	1,607,000	+0.22(+2.67%)
Sep 30, 2004	8.324	8.374	8.270	8.347	1,054,290	-0.00(-0.02%)
Sep 29, 2004	8.140	8.349	8.111	8.349	1,566,429	+0.19(+2.36%)
Sep 28, 2004	8.180	8.181	8.104	8.156	1,234,914	-0.01(-0.13%)
Sep 27, 2004	8.178	8.246	8.117	8.167	1,140,990	-0.04(-0.54%)
Sep 24, 2004	8.057	8.268	8.012	8.211	1,214,907	+0.18(+2.25%)
Sep 23, 2004	8.043	8.124	8.016	8.030	1,244,362	-0.05(-0.67%)
Sep 22, 2004	8.250	8.250	8.020	8.084	1,331,618	-0.16(-1.94%)
Sep 21, 2004	8.223	8.277	8.169	8.244	1,213,795	+0.06(+0.79%)
Sep 20, 2004	8.154	8.221	8.086	8.180	932,299	+0.05(+0.58%)
Sep 17, 2004	8.110	8.201	8.097	8.133	1,437,491	+0.06(+0.78%)
Sep 16, 2004	8.025	8.084	8.003	8.070	847,544	+0.06(+0.76%)
Sep 15, 2004	8.032	8.086	7.991	8.009	1,172,390	-0.01(-0.09%)
Sep 14, 2004	8.070	8.084	7.964	8.016	1,683,418	-0.05(-0.67%)
Sep 13, 2004	8.036	8.095	8.027	8.070	1,098,751	+0.03(+0.31%)
Sep 10, 2004	7.998	8.045	7.917	8.045	843,376	+0.07(+0.86%)
Sep 09, 2004	7.958	8.043	7.928	7.976	857,270	+0.04(+0.50%)
Sep 08, 2004	8.016	8.047	7.899	7.937	1,162,942	-0.07(-0.90%)
Sep 07, 2004	7.836	8.009	7.809	8.009	1,497,792	+0.21(+2.68%)
Sep 03, 2004	7.854	7.881	7.773	7.800	1,083,468	-0.05(-0.64%)
Sep 02, 2004	7.701	7.879	7.685	7.850	1,053,178	+0.15(+1.96%)
Sep 01, 2004	7.615	7.805	7.602	7.699	1,181,005	+0.02(+0.28%)
Aug 31, 2004	7.557	7.678	7.557	7.678	1,112,923	+0.11(+1.45%)
Aug 30, 2004	7.667	7.832	7.557	7.568	977,872	-0.13(-1.75%)
Aug 27, 2004	7.685	7.742	7.625	7.703	782,520	+0.06(+0.78%)
Aug 26, 2004	7.669	7.820	7.629	7.643	1,187,952	-0.06(-0.82%)
Aug 25, 2004	7.629	7.744	7.590	7.706	1,120,148	+0.11(+1.44%)
Aug 24, 2004	7.638	7.678	7.545	7.597	1,259,090	+0.03(+0.45%)
Aug 23, 2004	7.654	7.759	7.516	7.563	1,281,877	-0.09(-1.20%)
Aug 20, 2004	7.607	7.679	7.505	7.654	857,270	+0.05(+0.64%)
Aug 19, 2004	7.667	7.685	7.548	7.606	1,091,526	-0.08(-1.08%)
Aug 18, 2004	7.557	7.701	7.500	7.688	1,327,727	+0.10(+1.28%)
Aug 17, 2004	7.510	7.591	7.465	7.591	1,387,194	+0.06(+0.86%)
Aug 16, 2004	7.519	7.611	7.476	7.527	1,837,644	+0.04(+0.55%)
Aug 13, 2004	7.593	7.679	7.440	7.485	1,093,471	-0.08(-1.02%)
Aug 12, 2004	7.674	7.723	7.559	7.563	1,283,822	-0.16(-2.10%)
Aug 11, 2004	7.692	7.789	7.647	7.724	1,071,241	-0.01(-0.09%)
Aug 10, 2004	7.600	7.760	7.564	7.732	1,535,306	+0.17(+2.26%)
Aug 09, 2004	7.670	7.843	7.420	7.561	2,811,904	+0.14(+1.94%)
Aug 06, 2004	7.690	7.701	7.402	7.417	2,676,296	-0.29(-3.78%)
Aug 05, 2004	7.933	7.933	7.708	7.708	1,453,886	-0.22(-2.84%)
Aug 04, 2004	7.951	7.998	7.865	7.933	1,121,816	+0.01(+0.14%)
Aug 03, 2004	7.935	8.057	7.917	7.922	1,229,912	-0.04(-0.45%)
Aug 02, 2004	7.845	7.991	7.818	7.958	1,584,770	+0.09(+1.14%)
Jul 30, 2004	7.892	7.935	7.744	7.868	980,095	-0.05(-0.64%)
Jul 29, 2004	7.823	7.960	7.764	7.919	1,398,588	+0.13(+1.73%)
Jul 28, 2004	7.746	7.836	7.669	7.784	1,912,117	+0.00(+0.02%)
Jul 27, 2004	7.888	7.917	7.672	7.782	1,664,800	-0.06(-0.83%)
Jul 26, 2004	7.888	8.025	7.827	7.847	1,250,754	-0.05(-0.68%)
Jul 23, 2004	7.962	8.030	7.881	7.901	1,004,271	-0.08(-1.04%)
Jul 22, 2004	8.025	8.036	7.917	7.984	2,027,438	-0.03(-0.34%)
Jul 21, 2004	8.253	8.298	7.859	8.011	4,880,747	-0.38(-4.52%)
Jul 20, 2004	8.250	8.394	8.241	8.390	1,280,765	+0.15(+1.77%)
Jul 19, 2004	8.219	8.279	8.187	8.244	1,359,684	+0.09(+1.06%)
Jul 16, 2004	8.275	8.304	8.158	8.158	1,081,522	-0.12(-1.41%)
Jul 15, 2004	8.135	8.349	8.106	8.275	1,054,290	+0.12(+1.50%)
Jul 14, 2004	8.124	8.230	8.102	8.153	853,380	-0.02(-0.24%)
Jul 13, 2004	8.129	8.183	8.079	8.172	1,245,752	+0.05(+0.62%)
Jul 12, 2004	8.119	8.194	7.989	8.122	1,363,296	-0.01(-0.07%)
Jul 09, 2004	8.011	8.154	8.011	8.127	965,089	+0.08(+1.03%)
Jul 08, 2004	8.277	8.277	8.027	8.045	1,614,503	-0.22(-2.63%)
Jul 07, 2004	8.163	8.266	8.146	8.262	786,688	+0.08(+1.03%)
Jul 06, 2004	8.203	8.264	8.127	8.178	1,832,642	-0.02(-0.20%)
Jul 02, 2004	8.221	8.250	8.138	8.194	921,462	+0.00(+0.04%)
Jul 01, 2004	8.325	8.412	8.146	8.190	2,048,279	-0.06(-0.70%)
Jun 30, 2004	8.034	8.248	8.027	8.248	2,121,919	+0.11(+1.39%)
Jun 29, 2004	8.178	8.307	8.113	8.135	1,854,317	-0.08(-0.94%)
Jun 28, 2004	8.097	8.232	8.070	8.212	2,451,489	+0.13(+1.60%)
Jun 25, 2004	7.854	8.097	7.854	8.083	2,852,753	+0.22(+2.79%)
Jun 24, 2004	7.973	7.973	7.820	7.863	803,917	-0.08(-1.06%)
Jun 23, 2004	7.780	7.948	7.777	7.948	1,486,121	+0.16(+2.10%)
Jun 22, 2004	7.676	7.784	7.557	7.784	1,065,961	+0.12(+1.57%)
Jun 21, 2004	7.728	7.742	7.651	7.663	1,062,626	-0.07(-0.95%)
Jun 18, 2004	7.708	7.825	7.683	7.737	1,450,274	+0.00(+0.02%)
Jun 17, 2004	7.728	7.768	7.647	7.735	677,480	-0.02(-0.28%)
Jun 16, 2004	7.778	7.802	7.672	7.757	751,953	-0.01(-0.07%)
Jun 15, 2004	7.694	7.814	7.687	7.762	1,096,528	+0.14(+1.82%)
Jun 14, 2004	7.683	7.701	7.613	7.624	1,013,997	-0.07(-0.94%)
Jun 10, 2004	7.688	7.726	7.645	7.696	1,058,180	+0.05(+0.64%)
Jun 09, 2004	7.687	7.712	7.633	7.647	789,189	-0.10(-1.23%)
Jun 08, 2004	7.620	7.746	7.591	7.742	1,063,738	+0.13(+1.70%)
Jun 07, 2004	7.527	7.634	7.498	7.613	986,486	+0.12(+1.54%)
Jun 04, 2004	7.505	7.584	7.449	7.498	1,144,324	+0.03(+0.39%)
Jun 03, 2004	7.539	7.564	7.469	7.469	791,134	-0.10(-1.31%)
Jun 02, 2004	7.566	7.602	7.519	7.568	1,092,638	+0.03(+0.38%)
Jun 01, 2004	7.402	7.548	7.384	7.539	1,810,689	+0.06(+0.77%)
May 28, 2004	7.384	7.482	7.372	7.482	696,932	+0.08(+1.09%)
May 27, 2004	7.438	7.465	7.314	7.401	1,076,521	-0.03(-0.34%)
May 26, 2004	7.435	7.479	7.377	7.426	825,314	-0.06(-0.82%)
May 25, 2004	7.204	7.489	7.190	7.487	1,899,056	+0.29(+4.05%)
May 24, 2004	7.186	7.224	7.149	7.195	1,278,542	+0.05(+0.68%)
May 21, 2004	7.064	7.149	7.021	7.147	1,483,620	+0.12(+1.69%)
May 20, 2004	7.053	7.089	7.017	7.028	1,200,179	+0.02(+0.26%)
May 19, 2004	7.159	7.208	6.994	7.010	2,470,385	-0.10(-1.47%)
May 18, 2004	7.143	7.168	7.010	7.114	2,381,740	-0.02(-0.23%)
May 17, 2004	7.221	7.228	7.089	7.131	1,715,653	-0.10(-1.37%)
May 14, 2004	7.280	7.316	7.161	7.230	848,656	-0.02(-0.32%)
May 13, 2004	7.311	7.347	7.174	7.253	797,248	-0.03(-0.40%)
May 12, 2004	7.203	7.294	7.152	7.282	1,809,300	+0.04(+0.55%)
May 11, 2004	7.347	7.399	7.172	7.242	1,509,741	-0.11(-1.47%)
May 10, 2004	7.365	7.411	7.293	7.350	1,680,084	-0.07(-0.90%)
May 07, 2004	7.404	7.539	7.341	7.417	1,979,642	-0.04(-0.48%)
May 06, 2004	7.422	7.539	7.332	7.453	1,712,874	+0.01(+0.14%)
May 05, 2004	7.359	7.460	7.246	7.442	1,230,746	+0.08(+1.10%)
May 04, 2004	7.440	7.460	7.309	7.361	1,645,070	-0.11(-1.52%)
May 03, 2004	7.365	7.546	7.329	7.474	2,169,437	+0.09(+1.22%)
Apr 30, 2004	7.437	7.541	7.334	7.384	1,039,006	-0.04(-0.48%)
Apr 29, 2004	7.471	7.647	7.348	7.420	1,627,564	-0.03(-0.43%)
Apr 28, 2004	7.492	7.534	7.365	7.453	1,971,584	-0.06(-0.77%)
Apr 27, 2004	7.525	7.643	7.444	7.510	1,444,161	+0.04(+0.51%)
Apr 26, 2004	7.557	7.674	7.395	7.473	697,765	-0.06(-0.86%)
Apr 23, 2004	7.517	7.559	7.352	7.537	1,394,697	-0.02(-0.21%)
Apr 22, 2004	7.453	7.647	7.379	7.554	1,263,814	+0.08(+1.03%)
Apr 21, 2004	7.474	7.541	7.336	7.476	1,425,264	-0.08(-1.05%)
Apr 20, 2004	7.518	7.642	7.440	7.555	1,372,189	-0.01(-0.19%)
Apr 19, 2004	7.503	7.572	7.390	7.570	694,431	+0.08(+1.01%)
Apr 16, 2004	7.480	7.559	7.453	7.494	1,200,179	-0.05(-0.72%)
Apr 15, 2004	7.512	7.604	7.460	7.548	1,035,950	+0.03(+0.36%)
Apr 14, 2004	7.494	7.545	7.447	7.521	1,895,999	-0.01(-0.12%)
Apr 13, 2004	7.625	7.654	7.498	7.530	1,310,499	-0.11(-1.39%)
Apr 12, 2004	7.602	7.692	7.514	7.636	1,224,910	+0.06(+0.78%)
Apr 08, 2004	7.715	7.822	7.523	7.577	1,407,758	-0.19(-2.46%)
Apr 07, 2004	7.883	7.915	7.688	7.768	2,008,542	-0.12(-1.55%)
Apr 06, 2004	7.836	7.946	7.829	7.890	1,984,366	+0.05(+0.62%)
Apr 05, 2004	7.802	7.854	7.737	7.841	886,170	+0.05(+0.62%)
Apr 02, 2004	7.701	7.807	7.701	7.793	1,457,777	+0.13(+1.71%)
Apr 01, 2004	7.642	7.719	7.595	7.661	3,150,644	+0.19(+2.60%)
Mar 31, 2004	7.458	7.476	7.368	7.467	1,051,233	+0.01(+0.14%)
Mar 30, 2004	7.368	7.456	7.305	7.456	1,189,063	+0.09(+1.27%)
Mar 29, 2004	7.300	7.469	7.289	7.363	1,352,459	+0.04(+0.54%)
Mar 26, 2004	7.343	7.377	7.305	7.323	731,945	-0.06(-0.83%)
Mar 25, 2004	7.330	7.390	7.271	7.384	1,598,664	+0.08(+1.13%)
Mar 24, 2004	7.030	7.327	7.030	7.302	3,465,208	+0.26(+3.68%)
Mar 23, 2004	6.927	7.109	6.884	7.043	2,654,899	+0.27(+4.04%)
Mar 22, 2004	6.890	6.918	6.744	6.769	1,333,563	-0.12(-1.75%)
Mar 19, 2004	7.077	7.077	6.888	6.890	928,964	-0.18(-2.52%)
Mar 18, 2004	7.053	7.107	7.017	7.068	1,132,375	-0.00(-0.03%)
Mar 17, 2004	6.962	7.127	6.890	7.070	1,182,394	+0.14(+1.97%)
Mar 16, 2004	7.008	7.037	6.884	6.933	1,259,090	-0.03(-0.44%)
Mar 15, 2004	7.035	7.123	6.963	6.963	1,074,853	-0.19(-2.59%)
Mar 12, 2004	7.052	7.149	6.981	7.149	1,204,625	+0.17(+2.45%)
Mar 11, 2004	7.014	7.152	6.954	6.978	1,964,637	-0.02(-0.31%)
Mar 10, 2004	7.102	7.188	6.999	6.999	1,795,128	-0.15(-2.09%)
Mar 09, 2004	7.089	7.224	7.089	7.149	1,788,736	+0.01(+0.15%)
Mar 08, 2004	7.222	7.222	7.005	7.138	3,651,390	-0.06(-0.80%)
Mar 05, 2004	7.131	7.282	7.131	7.195	1,867,655	-0.01(-0.20%)
Mar 04, 2004	7.127	7.215	7.127	7.210	1,001,214	+0.04(+0.63%)
Mar 03, 2004	7.176	7.208	7.088	7.165	1,597,274	-0.01(-0.20%)
Mar 02, 2004	7.228	7.388	7.149	7.179	1,515,855	-0.08(-1.07%)
Mar 01, 2004	7.129	7.276	7.104	7.257	1,170,723	+0.13(+1.82%)
Feb 27, 2004	7.120	7.194	7.070	7.127	1,084,857	-0.04(-0.63%)
Feb 26, 2004	7.174	7.201	7.111	7.172	932,021	+0.01(+0.20%)
Feb 25, 2004	7.134	7.163	7.061	7.158	854,492	+0.02(+0.23%)
Feb 24, 2004	7.134	7.200	7.066	7.141	1,638,957	+0.07(+1.04%)
Feb 23, 2004	7.114	7.172	7.041	7.068	1,657,575	-0.12(-1.63%)
Feb 20, 2004	7.080	7.235	7.071	7.185	2,497,339	+0.10(+1.40%)
Feb 19, 2004	7.091	7.195	7.057	7.086	1,816,247	+0.00(+0.03%)
Feb 18, 2004	7.136	7.183	6.945	7.084	1,537,529	-0.08(-1.15%)
Feb 17, 2004	7.145	7.253	7.111	7.167	1,384,416	+0.01(+0.13%)
Feb 13, 2004	7.244	7.321	7.118	7.158	1,715,097	-0.11(-1.49%)
Feb 12, 2004	7.368	7.431	7.257	7.266	1,215,184	-0.12(-1.66%)
Feb 11, 2004	7.303	7.415	7.228	7.388	1,377,191	+0.07(+0.93%)
Feb 10, 2004	7.172	7.341	7.052	7.320	1,301,606	+0.09(+1.27%)
Feb 09, 2004	7.228	7.244	7.156	7.228	854,214	-0.02(-0.32%)
Feb 06, 2004	7.127	7.266	7.088	7.251	1,329,673	+0.16(+2.28%)
Feb 05, 2004	7.222	7.267	7.037	7.089	1,694,534	-0.12(-1.72%)
Feb 04, 2004	6.893	7.235	6.873	7.213	3,830,903	+0.26(+3.81%)
Feb 03, 2004	6.872	6.972	6.859	6.949	1,538,641	+0.06(+0.89%)

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.