Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.953	7.170	6.880	7.149	9,388,213	+0.19(+2.66%)
Jan 28, 2005	7.034	7.056	6.896	6.964	5,804,317	-0.07(-1.00%)
Jan 27, 2005	6.857	7.035	6.826	7.034	10,107,613	+0.21(+3.06%)
Jan 26, 2005	6.723	6.840	6.668	6.825	10,468,586	+0.17(+2.50%)
Jan 25, 2005	6.747	6.821	6.609	6.659	9,753,917	-0.05(-0.82%)
Jan 24, 2005	6.863	6.866	6.714	6.714	8,519,986	+0.03(+0.39%)
Jan 21, 2005	6.681	6.800	6.663	6.688	10,186,939	+0.08(+1.14%)
Jan 20, 2005	6.664	6.726	6.527	6.612	9,772,475	-0.08(-1.13%)
Jan 19, 2005	6.733	6.865	6.670	6.688	9,428,969	-0.04(-0.55%)
Jan 18, 2005	6.678	6.903	6.671	6.725	18,620,320	+0.13(+1.92%)
Jan 14, 2005	6.453	6.613	6.403	6.598	15,228,192	+0.14(+2.24%)
Jan 13, 2005	6.176	6.532	6.176	6.454	19,037,332	+0.22(+3.55%)
Jan 12, 2005	6.093	6.252	6.010	6.233	11,599,174	+0.14(+2.30%)
Jan 11, 2005	6.045	6.121	6.027	6.093	8,679,731	+0.07(+1.23%)
Jan 10, 2005	6.016	6.139	5.979	6.018	9,668,404	+0.07(+1.20%)
Jan 07, 2005	5.970	5.977	5.805	5.947	9,212,094	-0.02(-0.32%)
Jan 06, 2005	5.794	5.995	5.772	5.966	11,949,959	+0.17(+2.99%)
Jan 05, 2005	5.952	6.034	5.782	5.793	12,976,112	-0.13(-2.11%)
Jan 04, 2005	5.943	6.023	5.913	5.918	9,528,673	+0.00(+0.02%)
Jan 03, 2005	6.222	6.223	5.892	5.917	10,714,572	-0.32(-5.15%)
Dec 31, 2004	6.156	6.278	6.142	6.238	4,828,016	+0.10(+1.59%)
Dec 30, 2004	6.153	6.174	6.115	6.141	3,411,414	-0.01(-0.18%)
Dec 29, 2004	6.117	6.178	6.066	6.152	4,907,343	+0.05(+0.81%)
Dec 28, 2004	6.028	6.156	6.024	6.102	5,384,395	+0.08(+1.30%)
Dec 27, 2004	6.203	6.218	6.012	6.024	6,652,895	-0.18(-2.86%)
Dec 23, 2004	6.225	6.281	6.163	6.201	5,023,422	+0.03(+0.45%)
Dec 22, 2004	6.321	6.387	5.980	6.174	11,178,524	-0.13(-2.11%)
Dec 21, 2004	6.244	6.307	6.101	6.307	8,593,490	+0.11(+1.84%)
Dec 20, 2004	6.212	6.259	6.128	6.193	5,816,689	+0.02(+0.24%)
Dec 17, 2004	6.160	6.244	6.154	6.178	9,705,157	-0.02(-0.38%)
Dec 16, 2004	6.292	6.337	6.157	6.201	8,319,849	-0.09(-1.44%)
Dec 15, 2004	6.020	6.292	6.002	6.292	13,827,965	+0.29(+4.78%)
Dec 14, 2004	6.132	6.181	5.968	6.005	11,083,914	-0.10(-1.62%)
Dec 13, 2004	5.962	6.115	5.954	6.104	9,749,914	+0.20(+3.30%)
Dec 10, 2004	6.076	6.076	5.840	5.908	8,688,464	-0.01(-0.14%)
Dec 09, 2004	5.932	5.991	5.827	5.917	9,244,843	-0.01(-0.19%)
Dec 08, 2004	5.803	5.940	5.661	5.928	10,985,301	+0.13(+2.15%)
Dec 07, 2004	5.988	5.991	5.801	5.803	10,833,198	-0.21(-3.43%)
Dec 06, 2004	6.038	6.104	5.933	6.009	8,998,130	+0.03(+0.55%)
Dec 03, 2004	5.792	6.066	5.783	5.976	14,982,934	+0.07(+1.23%)
Dec 02, 2004	6.005	6.032	5.675	5.903	28,950,266	-0.23(-3.76%)
Dec 01, 2004	6.432	6.432	6.121	6.134	15,038,244	-0.30(-4.59%)
Nov 30, 2004	6.458	6.484	6.308	6.429	10,528,263	-0.03(-0.45%)
Nov 29, 2004	6.568	6.571	6.356	6.458	7,797,675	-0.09(-1.32%)
Nov 26, 2004	6.444	6.568	6.437	6.545	3,718,897	+0.13(+2.04%)
Nov 24, 2004	6.492	6.492	6.300	6.414	10,126,171	+0.03(+0.50%)
Nov 23, 2004	6.376	6.525	6.348	6.383	11,781,844	+0.03(+0.48%)
Nov 22, 2004	6.266	6.369	6.205	6.352	12,022,008	+0.17(+2.69%)
Nov 19, 2004	6.170	6.267	6.146	6.186	13,406,223	+0.06(+0.96%)
Nov 18, 2004	6.029	6.142	5.937	6.127	12,480,866	+0.13(+2.08%)
Nov 17, 2004	5.840	6.021	5.792	6.002	16,653,526	+0.24(+4.15%)
Nov 16, 2004	5.805	5.849	5.744	5.763	7,496,743	+0.04(+0.65%)
Nov 15, 2004	5.807	5.808	5.665	5.726	7,835,883	-0.08(-1.40%)
Nov 12, 2004	5.717	5.822	5.657	5.807	7,491,285	+0.11(+1.90%)
Nov 11, 2004	5.698	5.767	5.620	5.698	6,770,430	+0.00(+0.02%)
Nov 10, 2004	5.639	5.735	5.568	5.697	9,568,336	+0.09(+1.59%)
Nov 09, 2004	5.620	5.675	5.537	5.608	9,350,006	-0.03(-0.46%)
Nov 08, 2004	5.775	5.785	5.586	5.634	12,836,017	-0.23(-3.89%)
Nov 05, 2004	5.823	5.908	5.799	5.862	10,607,226	+0.04(+0.64%)
Nov 04, 2004	5.763	5.830	5.665	5.825	14,920,710	+0.06(+1.07%)
Nov 03, 2004	5.862	5.862	5.647	5.763	16,261,623	+0.04(+0.65%)
Nov 02, 2004	5.840	5.886	5.690	5.726	13,528,488	-0.09(-1.56%)
Nov 01, 2004	6.039	6.039	5.774	5.816	13,203,176	-0.09(-1.49%)
Oct 29, 2004	5.771	5.908	5.757	5.904	9,770,292	+0.16(+2.73%)
Oct 28, 2004	5.895	5.935	5.667	5.748	13,627,829	-0.16(-2.65%)
Oct 27, 2004	6.012	6.112	5.829	5.904	21,475,720	-0.04(-0.65%)
Oct 26, 2004	5.985	6.010	5.812	5.943	12,129,353	+0.07(+1.19%)
Oct 25, 2004	5.974	5.974	5.805	5.873	9,690,965	-0.02(-0.28%)
Oct 22, 2004	5.929	6.012	5.870	5.889	9,517,029	-0.03(-0.44%)
Oct 21, 2004	5.840	5.940	5.797	5.915	16,206,313	+0.14(+2.50%)
Oct 20, 2004	5.573	5.803	5.539	5.771	15,379,931	+0.21(+3.75%)
Oct 19, 2004	5.430	5.599	5.393	5.562	12,707,929	+0.07(+1.23%)
Oct 18, 2004	5.636	5.689	5.472	5.495	11,814,958	-0.13(-2.25%)
Oct 15, 2004	5.716	5.720	5.535	5.621	11,405,224	-0.05(-0.85%)
Oct 14, 2004	5.559	5.727	5.551	5.669	14,033,560	+0.13(+2.36%)
Oct 13, 2004	5.634	5.635	5.335	5.539	18,966,374	-0.18(-3.15%)
Oct 12, 2004	5.757	5.836	5.613	5.719	11,111,933	-0.02(-0.26%)
Oct 11, 2004	5.860	5.866	5.682	5.734	11,776,750	-0.03(-0.60%)
Oct 08, 2004	5.843	5.950	5.727	5.768	15,423,961	+2.83(+96.40%)
Oct 07, 2004	2.999	3.030	2.913	2.937	23,729,620	-0.03(-1.12%)
Oct 06, 2004	2.884	2.975	2.841	2.970	21,157,686	+0.10(+3.31%)
Oct 05, 2004	2.817	2.891	2.816	2.875	24,030,916	+0.10(+3.59%)
Oct 04, 2004	2.793	2.817	2.769	2.776	13,969,516	-0.02(-0.55%)
Oct 01, 2004	2.795	2.796	2.739	2.791	13,053,983	+0.04(+1.30%)
Sep 30, 2004	2.706	2.789	2.701	2.755	18,029,008	+0.06(+2.11%)
Sep 29, 2004	2.737	2.737	2.671	2.698	18,317,206	-0.02(-0.68%)
Sep 28, 2004	2.697	2.745	2.681	2.717	26,986,384	+0.07(+2.65%)
Sep 27, 2004	2.677	2.681	2.628	2.647	13,628,920	-0.02(-0.80%)
Sep 24, 2004	2.605	2.682	2.600	2.668	26,087,590	+0.07(+2.75%)
Sep 23, 2004	2.599	2.622	2.546	2.597	13,040,884	-0.00(-0.08%)
Sep 22, 2004	2.606	2.626	2.593	2.599	18,186,206	-0.02(-0.88%)
Sep 21, 2004	2.520	2.630	2.503	2.622	19,224,004	+0.13(+5.28%)
Sep 20, 2004	2.497	2.507	2.477	2.490	11,063,537	+0.01(+0.54%)
Sep 17, 2004	2.458	2.490	2.457	2.477	14,167,469	+0.02(+0.98%)
Sep 16, 2004	2.465	2.465	2.439	2.453	10,639,248	-0.02(-0.64%)
Sep 15, 2004	2.507	2.532	2.464	2.469	19,535,490	-0.02(-0.88%)
Sep 14, 2004	2.438	2.505	2.438	2.490	20,731,940	+0.05(+2.01%)
Sep 13, 2004	2.386	2.443	2.377	2.441	17,200,080	+0.08(+3.46%)
Sep 10, 2004	2.387	2.387	2.347	2.360	16,801,992	-0.04(-1.53%)
Sep 09, 2004	2.286	2.402	2.286	2.396	21,442,970	+0.11(+4.59%)
Sep 08, 2004	2.298	2.328	2.286	2.291	13,976,066	-0.03(-1.26%)
Sep 07, 2004	2.257	2.324	2.209	2.320	28,002,348	+0.05(+2.04%)
Sep 03, 2004	2.307	2.309	2.267	2.274	11,538,769	-0.03(-1.40%)
Sep 02, 2004	2.320	2.342	2.282	2.306	13,345,091	-0.01(-0.41%)
Sep 01, 2004	2.271	2.329	2.271	2.316	18,063,942	+0.05(+2.11%)
Aug 31, 2004	2.231	2.274	2.219	2.268	10,257,897	+0.04(+1.82%)
Aug 30, 2004	2.262	2.282	2.214	2.228	9,137,861	-0.04(-1.80%)
Aug 27, 2004	2.252	2.276	2.235	2.269	8,364,243	+0.01(+0.38%)
Aug 26, 2004	2.228	2.264	2.200	2.260	12,837,836	+0.03(+1.45%)
Aug 25, 2004	2.255	2.256	2.193	2.228	14,276,634	+0.01(+0.39%)
Aug 24, 2004	2.213	2.238	2.184	2.219	17,890,004	+0.01(+0.31%)
Aug 23, 2004	2.263	2.274	2.208	2.212	15,060,441	-0.04(-1.96%)
Aug 20, 2004	2.261	2.304	2.246	2.257	15,593,895	-0.00(-0.06%)
Aug 19, 2004	2.279	2.284	2.242	2.258	18,402,354	+0.02(+0.97%)
Aug 18, 2004	2.216	2.254	2.188	2.236	31,835,504	+0.03(+1.15%)
Aug 17, 2004	2.335	2.335	2.205	2.211	30,233,686	-0.12(-5.31%)
Aug 16, 2004	2.284	2.350	2.271	2.335	16,136,811	+0.05(+2.10%)
Aug 13, 2004	2.241	2.324	2.241	2.287	12,160,284	+0.05(+2.23%)
Aug 12, 2004	2.265	2.287	2.232	2.237	17,436,606	-0.01(-0.34%)
Aug 11, 2004	2.349	2.349	2.220	2.245	38,292,996	-0.10(-4.42%)
Aug 10, 2004	2.387	2.392	2.343	2.348	23,362,824	-0.05(-1.92%)
Aug 09, 2004	2.336	2.410	2.330	2.394	18,181,112	+0.07(+2.95%)
Aug 06, 2004	2.319	2.343	2.293	2.326	27,239,646	+0.01(+0.30%)
Aug 05, 2004	2.485	2.503	2.307	2.319	50,706,540	-0.17(-6.68%)
Aug 04, 2004	2.575	2.582	2.480	2.485	22,784,248	-0.10(-3.82%)
Aug 03, 2004	2.571	2.598	2.563	2.583	10,240,430	+0.03(+1.01%)
Aug 02, 2004	2.580	2.580	2.539	2.557	15,125,940	-0.02(-0.63%)
Jul 30, 2004	2.611	2.616	2.570	2.574	13,788,302	-0.01(-0.27%)
Jul 29, 2004	2.559	2.607	2.529	2.580	40,241,232	+0.05(+2.15%)
Jul 28, 2004	2.530	2.549	2.495	2.526	18,567,558	+0.01(+0.34%)
Jul 27, 2004	2.473	2.528	2.431	2.518	19,483,818	+0.03(+1.27%)
Jul 26, 2004	2.543	2.545	2.468	2.486	11,995,080	-0.05(-1.92%)
Jul 23, 2004	2.519	2.537	2.501	2.535	9,796,492	+0.02(+0.61%)
Jul 22, 2004	2.549	2.567	2.490	2.519	16,005,085	-0.03(-1.04%)
Jul 21, 2004	2.656	2.664	2.531	2.546	19,481,634	-0.11(-4.00%)
Jul 20, 2004	2.676	2.678	2.640	2.652	10,797,173	-0.02(-0.64%)
Jul 19, 2004	2.692	2.699	2.659	2.669	12,170,472	-0.02(-0.85%)
Jul 16, 2004	2.688	2.708	2.675	2.692	19,823,686	+0.07(+2.48%)
Jul 15, 2004	2.642	2.643	2.602	2.627	14,398,172	-0.01(-0.30%)
Jul 14, 2004	2.606	2.661	2.602	2.635	15,238,744	+0.02(+0.78%)
Jul 13, 2004	2.606	2.624	2.589	2.615	8,378,071	+0.01(+0.37%)
Jul 12, 2004	2.636	2.650	2.587	2.605	12,042,385	-0.01(-0.51%)
Jul 09, 2004	2.618	2.640	2.616	2.618	8,904,247	+0.01(+0.32%)
Jul 08, 2004	2.665	2.683	2.607	2.610	16,733,581	-0.05(-2.06%)
Jul 07, 2004	2.603	2.665	2.582	2.665	12,106,429	+0.06(+2.39%)
Jul 06, 2004	2.604	2.645	2.597	2.603	12,377,159	+0.02(+0.84%)
Jul 02, 2004	2.568	2.597	2.551	2.581	7,724,534	+0.01(+0.44%)
Jul 01, 2004	2.537	2.572	2.527	2.570	10,650,164	+0.04(+1.42%)
Jun 30, 2004	2.495	2.543	2.487	2.534	10,180,753	+0.05(+2.22%)
Jun 29, 2004	2.462	2.492	2.460	2.479	10,430,378	+0.01(+0.50%)
Jun 28, 2004	2.525	2.530	2.453	2.466	13,802,129	-0.05(-1.87%)
Jun 25, 2004	2.511	2.546	2.502	2.514	8,394,082	-0.01(-0.48%)
Jun 24, 2004	2.551	2.573	2.525	2.526	12,033,652	-0.03(-1.04%)
Jun 23, 2004	2.456	2.555	2.456	2.552	21,918,932	+0.10(+4.00%)
Jun 22, 2004	2.412	2.456	2.412	2.454	13,674,042	+0.04(+1.77%)
Jun 21, 2004	2.460	2.470	2.409	2.411	20,342,584	+0.00(+0.07%)
Jun 18, 2004	2.386	2.414	2.381	2.409	15,583,707	+0.02(+0.92%)
Jun 17, 2004	2.342	2.391	2.329	2.387	14,857,394	+0.05(+2.04%)
Jun 16, 2004	2.318	2.366	2.313	2.340	14,026,282	+0.04(+1.60%)
Jun 15, 2004	2.265	2.317	2.265	2.303	14,136,903	+0.06(+2.62%)
Jun 14, 2004	2.253	2.272	2.231	2.244	11,858,260	-0.01(-0.37%)
Jun 10, 2004	2.280	2.284	2.239	2.252	14,973,109	-0.02(-0.97%)
Jun 09, 2004	2.224	2.284	2.193	2.274	31,745,262	+0.05(+2.43%)
Jun 08, 2004	2.299	2.332	2.217	2.220	20,942,994	-0.08(-3.44%)
Jun 07, 2004	2.237	2.301	2.217	2.299	13,404,040	+0.07(+3.05%)
Jun 04, 2004	2.284	2.284	2.206	2.231	21,865,076	-0.04(-1.93%)
Jun 03, 2004	2.307	2.332	2.272	2.275	17,489,732	-0.03(-1.13%)
Jun 02, 2004	2.362	2.369	2.300	2.302	13,369,835	-0.06(-2.37%)
Jun 01, 2004	2.288	2.360	2.280	2.358	17,291,052	+0.09(+3.81%)
May 28, 2004	2.232	2.273	2.229	2.271	9,920,212	+0.04(+1.74%)
May 27, 2004	2.276	2.278	2.223	2.232	16,604,766	-0.04(-1.58%)
May 26, 2004	2.267	2.281	2.244	2.268	15,814,409	+0.02(+0.86%)
May 25, 2004	2.234	2.257	2.228	2.249	19,126,484	+0.02(+0.71%)
May 24, 2004	2.199	2.234	2.176	2.233	18,927,076	+0.05(+2.27%)
May 21, 2004	2.173	2.196	2.166	2.183	11,381,571	+0.03(+1.27%)
May 20, 2004	2.187	2.197	2.156	2.156	8,910,070	-0.03(-1.35%)
May 19, 2004	2.196	2.214	2.174	2.185	16,022,551	+0.00(+0.00%)
May 18, 2004	2.258	2.258	2.178	2.185	15,842,064	-0.07(-3.21%)
May 17, 2004	2.280	2.308	2.255	2.258	11,150,141	-0.01(-0.32%)
May 14, 2004	2.225	2.275	2.216	2.265	10,974,021	+0.04(+1.82%)
May 13, 2004	2.228	2.246	2.207	2.225	7,800,950	-0.01(-0.37%)
May 12, 2004	2.228	2.241	2.186	2.233	10,922,349	+0.02(+0.92%)
May 11, 2004	2.151	2.215	2.151	2.213	11,923,759	+0.06(+2.89%)
May 10, 2004	2.183	2.183	2.132	2.150	14,573,564	-0.06(-2.87%)
May 07, 2004	2.238	2.246	2.204	2.214	11,866,993	-0.02(-1.07%)
May 06, 2004	2.274	2.281	2.223	2.238	11,778,933	-0.03(-1.30%)
May 05, 2004	2.257	2.281	2.230	2.268	15,207,450	+0.01(+0.50%)
May 04, 2004	2.233	2.269	2.226	2.256	14,848,660	+0.03(+1.14%)
May 03, 2004	2.190	2.233	2.169	2.231	17,799,762	+0.04(+1.85%)
Apr 30, 2004	2.195	2.227	2.181	2.190	12,749,048	+0.00(+0.14%)
Apr 29, 2004	2.223	2.241	2.165	2.187	24,342,400	-0.03(-1.21%)
Apr 28, 2004	2.164	2.231	2.152	2.214	140,898,896	+0.06(+3.00%)
Apr 27, 2004	2.142	2.186	2.130	2.149	9,792,125	+0.01(+0.55%)
Apr 26, 2004	2.102	2.161	2.101	2.138	10,412,184	+0.04(+2.12%)
Apr 23, 2004	2.125	2.125	2.075	2.093	11,580,980	-0.04(-1.65%)
Apr 22, 2004	2.048	2.138	2.045	2.128	13,308,702	+0.08(+3.91%)
Apr 21, 2004	2.070	2.070	2.003	2.048	11,262,217	-0.00(-0.17%)
Apr 20, 2004	2.053	2.122	2.049	2.052	35,072,620	+0.04(+1.74%)
Apr 19, 2004	2.018	2.035	2.008	2.017	13,885,095	+0.01(+0.70%)
Apr 16, 2004	2.018	2.026	1.994	2.003	11,874,271	-0.01(-0.51%)
Apr 15, 2004	2.019	2.036	1.995	2.013	15,597,534	+0.00(+0.15%)
Apr 14, 2004	2.044	2.061	1.995	2.010	11,341,544	-0.05(-2.29%)
Apr 13, 2004	2.098	2.137	2.056	2.057	17,137,492	-0.01(-0.61%)
Apr 12, 2004	1.994	2.081	1.994	2.070	14,326,123	+0.08(+4.24%)
Apr 08, 2004	1.992	2.001	1.968	1.986	9,769,564	+0.02(+1.05%)
Apr 07, 2004	1.963	1.974	1.932	1.965	15,225,645	+0.01(+0.39%)
Apr 06, 2004	1.984	1.989	1.946	1.957	10,567,926	-0.02(-0.82%)
Apr 05, 2004	1.941	1.982	1.941	1.974	13,396,762	+0.04(+2.02%)
Apr 02, 2004	1.990	1.990	1.920	1.934	24,484,316	-0.06(-2.80%)
Apr 01, 2004	2.074	2.075	1.979	1.990	23,699,780	-0.07(-3.39%)
Mar 31, 2004	2.056	2.061	2.027	2.060	12,518,346	+0.04(+1.97%)
Mar 30, 2004	2.013	2.023	1.992	2.020	12,366,242	+0.01(+0.36%)
Mar 29, 2004	1.975	2.021	1.975	2.013	6,680,914	+0.05(+2.38%)
Mar 26, 2004	1.958	1.986	1.952	1.966	9,627,649	+0.02(+1.20%)
Mar 25, 2004	1.967	1.968	1.933	1.943	10,584,665	-0.02(-1.00%)
Mar 24, 2004	2.001	2.013	1.958	1.962	10,762,968	-0.04(-1.94%)
Mar 23, 2004	2.002	2.020	1.996	2.001	12,488,507	+0.01(+0.43%)
Mar 22, 2004	1.998	2.005	1.986	1.992	12,434,652	-0.01(-0.26%)
Mar 19, 2004	2.010	2.051	1.995	1.998	9,016,324	-0.01(-0.39%)
Mar 18, 2004	1.974	2.009	1.968	2.005	14,839,927	+0.05(+2.49%)
Mar 17, 2004	1.928	1.962	1.924	1.957	13,287,597	+0.04(+1.95%)
Mar 16, 2004	1.945	1.957	1.907	1.919	14,660,896	-0.03(-1.55%)
Mar 15, 2004	1.992	1.992	1.941	1.949	15,377,020	-0.04(-2.16%)
Mar 12, 2004	1.992	2.002	1.948	1.992	9,897,651	+0.01(+0.43%)
Mar 11, 2004	2.016	2.022	1.981	1.984	10,491,511	-0.04(-2.09%)
Mar 10, 2004	2.058	2.076	2.026	2.026	14,890,143	-0.03(-1.35%)
Mar 09, 2004	2.089	2.093	2.054	2.054	9,915,118	-0.04(-1.68%)
Mar 08, 2004	2.069	2.113	2.069	2.089	8,901,336	+0.02(+0.95%)
Mar 05, 2004	2.037	2.069	2.035	2.069	7,392,672	+0.03(+1.57%)
Mar 04, 2004	2.036	2.037	2.013	2.037	6,290,103	+0.00(+0.07%)
Mar 03, 2004	2.011	2.044	1.970	2.036	12,190,850	+0.01(+0.61%)
Mar 02, 2004	2.083	2.087	2.024	2.024	10,473,316	-0.06(-2.89%)
Mar 01, 2004	2.063	2.088	2.053	2.084	8,692,467	+0.02(+1.10%)
Feb 27, 2004	2.027	2.065	2.018	2.061	11,031,515	+0.03(+1.66%)
Feb 26, 2004	1.975	2.031	1.968	2.027	11,192,352	+0.04(+2.20%)
Feb 25, 2004	1.920	1.985	1.912	1.984	12,185,028	+0.06(+3.07%)
Feb 24, 2004	1.908	1.929	1.888	1.925	6,668,542	+0.01(+0.43%)
Feb 23, 2004	1.911	1.928	1.894	1.916	4,648,985	+0.00(+0.11%)
Feb 20, 2004	1.922	1.923	1.902	1.914	5,753,737	-0.01(-0.57%)
Feb 19, 2004	1.934	1.958	1.924	1.925	4,758,150	-0.01(-0.43%)
Feb 18, 2004	1.955	1.958	1.923	1.934	5,242,116	-0.02(-1.07%)
Feb 17, 2004	1.922	1.965	1.917	1.955	8,170,657	+0.04(+2.17%)
Feb 13, 2004	1.920	1.927	1.884	1.913	8,429,742	-0.00(-0.02%)
Feb 12, 2004	1.900	1.928	1.891	1.913	9,208,455	+0.01(+0.56%)
Feb 11, 2004	1.869	1.916	1.863	1.903	12,462,308	+0.04(+2.04%)
Feb 10, 2004	1.840	1.875	1.834	1.865	8,570,202	+0.02(+1.27%)
Feb 09, 2004	1.817	1.845	1.813	1.841	12,457,941	+0.03(+1.53%)
Feb 06, 2004	1.827	1.832	1.804	1.813	29,887,996	-0.02(-1.05%)
Feb 05, 2004	1.834	1.884	1.821	1.833	14,315,934	+0.01(+0.74%)
Feb 04, 2004	1.838	1.848	1.812	1.819	7,972,704	-0.02(-1.16%)
Feb 03, 2004	1.826	1.858	1.814	1.841	7,202,724	-0.00(-0.26%)

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.