Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	20.62	20.65	20.40	20.41	4,608,735	-0.20(-0.99%)
Dec 30, 2004	20.69	20.81	20.58	20.61	4,443,290	-0.10(-0.46%)
Dec 29, 2004	20.67	20.74	20.51	20.70	4,913,386	+0.04(+0.22%)
Dec 28, 2004	20.55	20.69	20.51	20.66	5,159,275	+0.20(+0.96%)
Dec 27, 2004	20.62	20.70	20.44	20.46	3,798,636	-0.11(-0.56%)
Dec 23, 2004	20.72	20.84	20.44	20.58	4,437,005	-0.12(-0.58%)
Dec 22, 2004	20.79	20.98	20.56	20.70	6,889,927	-0.04(-0.21%)
Dec 21, 2004	20.73	20.84	20.62	20.74	6,653,937	+0.13(+0.62%)
Dec 20, 2004	20.72	20.87	20.49	20.62	7,046,260	-0.10(-0.46%)
Dec 17, 2004	20.79	20.97	20.65	20.71	11,165,887	-0.08(-0.37%)
Dec 16, 2004	20.65	20.84	20.56	20.79	8,906,377	+0.14(+0.68%)
Dec 15, 2004	20.27	20.69	20.27	20.65	9,591,410	+0.34(+1.66%)
Dec 14, 2004	20.35	20.39	20.25	20.31	8,207,517	-0.04(-0.22%)
Dec 13, 2004	20.27	20.35	20.20	20.35	6,381,809	+0.21(+1.04%)
Dec 10, 2004	20.29	20.29	19.98	20.14	6,318,019	-0.08(-0.41%)
Dec 09, 2004	19.86	20.27	19.82	20.23	12,132,004	+0.18(+0.89%)
Dec 08, 2004	19.87	20.21	19.86	20.05	8,460,163	+0.18(+0.90%)
Dec 07, 2004	19.78	19.97	19.67	19.87	8,036,887	+0.09(+0.45%)
Dec 06, 2004	19.86	19.86	19.70	19.78	4,985,189	-0.13(-0.64%)
Dec 03, 2004	20.00	20.00	19.81	19.91	5,159,275	-0.09(-0.45%)
Dec 02, 2004	19.93	20.10	19.82	20.00	6,476,865	+0.13(+0.67%)
Dec 01, 2004	19.67	19.96	19.64	19.86	10,259,004	+0.30(+1.53%)
Nov 30, 2004	19.48	19.63	19.41	19.56	9,397,841	-0.01(-0.03%)
Nov 29, 2004	19.55	19.64	19.10	19.57	8,216,630	+0.11(+0.59%)
Nov 26, 2004	19.30	19.56	19.29	19.46	2,100,664	+0.11(+0.56%)
Nov 24, 2004	19.22	19.62	19.22	19.35	6,422,188	+0.19(+1.00%)
Nov 23, 2004	18.63	19.17	18.62	19.16	8,798,594	+0.46(+2.45%)
Nov 22, 2004	18.74	18.82	18.47	18.70	7,719,981	+0.05(+0.27%)
Nov 19, 2004	18.87	18.93	18.46	18.65	12,447,026	-0.41(-2.17%)
Nov 18, 2004	19.25	19.46	18.87	19.06	15,188,259	-0.29(-1.48%)
Nov 17, 2004	19.30	19.43	19.16	19.35	6,395,949	+0.18(+0.96%)
Nov 16, 2004	19.39	19.39	19.16	19.16	3,898,562	-0.20(-1.02%)
Nov 15, 2004	19.30	19.44	19.25	19.36	5,486,080	-0.05(-0.26%)
Nov 12, 2004	19.34	19.41	19.16	19.41	5,471,468	+0.14(+0.73%)
Nov 11, 2004	19.16	19.36	19.05	19.27	5,524,888	+0.17(+0.87%)
Nov 10, 2004	19.07	19.27	18.97	19.11	8,493,472	-0.10(-0.53%)
Nov 09, 2004	19.14	19.28	19.05	19.21	6,346,143	-0.01(-0.07%)
Nov 08, 2004	19.35	19.73	19.12	19.22	13,284,777	+0.09(+0.47%)
Nov 05, 2004	18.93	19.25	18.87	19.13	11,796,872	+0.27(+1.45%)
Nov 04, 2004	18.66	18.90	18.65	18.86	12,443,255	+0.20(+1.09%)
Nov 03, 2004	18.57	18.74	18.31	18.65	9,305,299	+0.08(+0.41%)
Nov 02, 2004	18.78	18.92	18.49	18.58	6,684,732	-0.25(-1.32%)
Nov 01, 2004	18.49	18.84	18.46	18.83	6,925,907	+0.27(+1.47%)
Oct 29, 2004	18.35	18.55	18.25	18.55	6,520,072	+0.08(+0.41%)
Oct 28, 2004	18.43	18.52	18.37	18.48	5,750,038	-0.10(-0.55%)
Oct 27, 2004	18.25	18.58	18.21	18.58	5,809,429	+0.20(+1.11%)
Oct 26, 2004	18.08	18.38	17.95	18.37	5,930,095	+0.31(+1.73%)
Oct 25, 2004	18.04	18.17	17.88	18.06	5,725,528	-0.09(-0.49%)
Oct 22, 2004	18.12	18.30	18.09	18.15	6,305,292	+0.00(+0.00%)
Oct 21, 2004	18.33	18.45	17.99	18.15	6,345,200	-0.18(-0.97%)
Oct 20, 2004	18.29	18.36	18.04	18.33	8,199,975	-0.13(-0.69%)
Oct 19, 2004	18.59	18.77	18.34	18.46	11,018,040	-0.13(-0.68%)
Oct 18, 2004	18.35	18.76	18.33	18.58	8,552,391	+0.13(+0.72%)
Oct 15, 2004	18.61	18.77	18.43	18.45	8,373,748	-0.06(-0.31%)
Oct 14, 2004	18.23	18.58	18.23	18.51	9,979,334	+0.14(+0.76%)
Oct 13, 2004	18.01	18.38	17.85	18.37	19,097,662	+0.83(+4.76%)
Oct 12, 2004	17.49	17.62	17.38	17.53	6,149,117	-0.08(-0.47%)
Oct 11, 2004	17.78	17.84	17.56	17.62	4,757,682	-0.17(-0.93%)
Oct 08, 2004	17.78	17.94	17.76	17.78	5,694,733	+0.01(+0.04%)
Oct 07, 2004	17.92	18.11	17.74	17.78	9,236,639	+0.06(+0.32%)
Oct 06, 2004	17.76	17.76	17.48	17.72	9,398,627	-0.06(-0.36%)
Oct 05, 2004	17.80	17.81	17.67	17.78	3,970,994	-0.04(-0.21%)
Oct 04, 2004	17.91	17.99	17.76	17.82	7,581,246	-0.09(-0.50%)
Oct 01, 2004	17.82	17.98	17.77	17.91	6,651,580	+0.07(+0.39%)
Sep 30, 2004	17.69	17.90	17.64	17.84	6,583,705	+0.09(+0.50%)
Sep 29, 2004	17.66	17.80	17.60	17.75	5,194,156	-0.04(-0.25%)
Sep 28, 2004	17.68	17.84	17.65	17.80	5,592,763	+0.01(+0.07%)
Sep 27, 2004	17.47	17.86	17.45	17.78	8,158,025	+0.22(+1.23%)
Sep 24, 2004	17.32	17.65	17.32	17.57	5,877,618	+0.29(+1.69%)
Sep 23, 2004	17.25	17.49	17.23	17.27	6,115,023	+0.08(+0.48%)
Sep 22, 2004	17.54	17.55	17.15	17.19	9,543,647	-0.48(-2.74%)
Sep 21, 2004	17.50	17.72	17.46	17.67	4,771,823	+0.19(+1.09%)
Sep 20, 2004	17.59	17.81	17.45	17.48	6,200,652	-0.13(-0.72%)
Sep 17, 2004	17.66	17.68	17.54	17.61	4,781,250	+0.05(+0.29%)
Sep 16, 2004	17.47	17.66	17.47	17.56	3,674,198	+0.04(+0.22%)
Sep 15, 2004	17.57	17.61	17.45	17.52	4,797,590	-0.04(-0.25%)
Sep 14, 2004	17.31	17.64	17.21	17.57	7,066,842	+0.27(+1.58%)
Sep 13, 2004	17.11	17.29	17.11	17.29	6,537,198	+0.08(+0.44%)
Sep 10, 2004	17.33	17.38	17.17	17.22	6,693,845	-0.25(-1.42%)
Sep 09, 2004	17.66	17.77	17.42	17.46	7,397,575	-0.04(-0.22%)
Sep 08, 2004	17.73	17.81	17.49	17.50	7,902,551	+0.08(+0.44%)
Sep 07, 2004	17.66	17.67	17.25	17.43	7,083,339	-0.24(-1.37%)
Sep 03, 2004	17.44	17.76	17.44	17.67	3,846,556	+0.17(+0.98%)
Sep 02, 2004	17.30	17.52	17.19	17.50	4,203,528	+0.19(+1.10%)
Sep 01, 2004	17.20	17.34	17.10	17.31	3,552,118	+0.11(+0.63%)
Aug 31, 2004	17.18	17.24	16.97	17.20	4,004,460	+0.01(+0.07%)
Aug 30, 2004	17.22	17.41	17.18	17.18	2,348,596	-0.11(-0.63%)
Aug 27, 2004	17.23	17.36	17.17	17.29	2,941,087	+0.04(+0.26%)
Aug 26, 2004	17.18	17.37	17.15	17.25	3,662,257	+0.10(+0.56%)
Aug 25, 2004	17.08	17.18	16.90	17.15	4,535,204	+0.05(+0.30%)
Aug 24, 2004	16.93	17.21	16.93	17.10	3,439,307	+0.15(+0.86%)
Aug 23, 2004	17.23	17.30	16.96	16.96	2,933,859	-0.27(-1.59%)
Aug 20, 2004	16.84	17.23	16.84	17.23	4,824,929	+0.30(+1.77%)
Aug 19, 2004	16.84	17.02	16.80	16.93	3,139,998	+0.08(+0.45%)
Aug 18, 2004	16.78	17.02	16.72	16.85	4,280,830	+0.07(+0.42%)
Aug 17, 2004	16.42	16.83	16.36	16.78	5,780,362	+0.39(+2.41%)
Aug 16, 2004	16.36	16.52	16.32	16.39	5,905,899	-0.04(-0.23%)
Aug 13, 2004	16.45	16.58	16.35	16.43	4,325,766	-0.03(-0.15%)
Aug 12, 2004	16.66	16.78	16.43	16.45	6,607,744	-0.32(-1.90%)
Aug 11, 2004	16.98	16.99	16.64	16.77	6,065,374	-0.25(-1.46%)
Aug 10, 2004	16.79	17.03	16.66	17.02	5,043,165	+0.37(+2.22%)
Aug 09, 2004	16.73	16.97	16.63	16.65	4,991,631	-0.11(-0.68%)
Aug 06, 2004	16.92	17.04	16.70	16.76	7,530,182	-0.34(-2.01%)
Aug 05, 2004	17.28	17.38	17.05	17.11	4,310,368	-0.18(-1.03%)
Aug 04, 2004	17.24	17.31	16.92	17.29	5,204,997	-0.06(-0.33%)
Aug 03, 2004	17.50	17.56	17.24	17.34	4,249,407	-0.13(-0.76%)
Aug 02, 2004	17.39	17.56	17.39	17.48	4,085,847	-0.03(-0.15%)
Jul 30, 2004	17.34	17.52	17.31	17.50	4,068,878	+0.17(+0.95%)
Jul 29, 2004	17.37	17.43	17.22	17.34	3,757,471	-0.04(-0.26%)
Jul 28, 2004	17.34	17.45	17.16	17.38	4,218,611	-0.11(-0.65%)
Jul 27, 2004	17.12	17.59	17.12	17.50	5,547,671	+0.32(+1.89%)
Jul 26, 2004	17.32	17.41	17.17	17.17	4,952,508	-0.06(-0.37%)
Jul 23, 2004	17.42	17.56	17.17	17.24	4,712,904	-0.31(-1.78%)
Jul 22, 2004	17.63	17.74	17.38	17.55	8,868,354	-0.06(-0.33%)
Jul 21, 2004	17.95	17.95	17.57	17.60	6,923,551	-0.32(-1.78%)
Jul 20, 2004	17.84	17.98	17.80	17.92	4,259,933	+0.15(+0.82%)
Jul 19, 2004	17.67	17.95	17.67	17.78	5,145,292	+0.08(+0.43%)
Jul 16, 2004	17.82	17.82	17.59	17.70	6,175,513	-0.06(-0.36%)
Jul 15, 2004	17.69	17.87	17.67	17.76	9,621,263	+0.08(+0.43%)
Jul 14, 2004	17.25	17.81	17.20	17.69	16,270,800	+0.71(+4.16%)
Jul 13, 2004	17.08	17.17	16.90	16.98	4,917,785	-0.09(-0.52%)
Jul 12, 2004	16.82	17.09	16.82	17.07	4,111,771	+0.20(+1.17%)
Jul 09, 2004	16.82	16.94	16.82	16.87	3,715,835	+0.01(+0.04%)
Jul 08, 2004	16.74	16.92	16.73	16.87	4,216,412	+0.05(+0.30%)
Jul 07, 2004	16.58	16.94	16.57	16.82	5,149,691	+0.18(+1.11%)
Jul 06, 2004	16.55	16.66	16.38	16.63	5,107,269	+0.01(+0.04%)
Jul 02, 2004	16.74	16.85	16.57	16.62	3,757,628	-0.12(-0.72%)
Jul 01, 2004	16.61	16.84	16.61	16.75	8,004,678	+0.20(+1.19%)
Jun 30, 2004	16.82	16.83	16.42	16.55	12,249,057	-0.26(-1.55%)
Jun 29, 2004	16.93	16.95	16.79	16.81	5,683,263	-0.11(-0.64%)
Jun 28, 2004	17.06	17.18	16.80	16.92	10,368,829	-0.26(-1.52%)
Jun 25, 2004	17.21	17.29	17.18	17.18	5,565,268	-0.06(-0.33%)
Jun 24, 2004	17.18	17.43	17.17	17.24	5,474,768	-0.02(-0.11%)
Jun 23, 2004	17.12	17.28	17.03	17.25	6,417,946	+0.13(+0.78%)
Jun 22, 2004	17.01	17.18	16.99	17.12	4,728,144	+0.03(+0.15%)
Jun 21, 2004	17.06	17.17	16.98	17.10	3,754,485	-0.04(-0.22%)
Jun 18, 2004	17.01	17.14	16.92	17.13	6,620,471	+0.13(+0.75%)
Jun 17, 2004	16.94	17.08	16.89	17.01	6,415,903	+0.01(+0.04%)
Jun 16, 2004	17.02	17.06	16.93	17.00	5,504,149	+0.02(+0.11%)
Jun 15, 2004	17.18	17.25	16.90	16.98	10,126,711	-0.20(-1.19%)
Jun 14, 2004	17.08	17.32	17.06	17.18	7,467,807	-0.03(-0.18%)
Jun 10, 2004	17.02	17.22	16.96	17.22	7,825,407	+0.30(+1.77%)
Jun 09, 2004	17.11	17.15	16.88	16.92	5,535,415	-0.17(-0.97%)
Jun 08, 2004	16.99	17.15	16.94	17.08	7,073,284	+0.15(+0.86%)
Jun 07, 2004	17.17	17.18	16.87	16.94	8,442,251	-0.16(-0.93%)
Jun 04, 2004	17.10	17.31	16.97	17.10	5,551,598	+0.22(+1.28%)
Jun 03, 2004	16.82	17.20	16.81	16.88	7,610,941	+0.06(+0.34%)
Jun 02, 2004	16.68	16.83	16.68	16.82	5,717,358	-0.03(-0.15%)
Jun 01, 2004	16.68	16.96	16.64	16.85	4,778,422	+0.04(+0.26%)
May 28, 2004	16.78	16.87	16.64	16.80	7,255,540	+0.08(+0.50%)
May 27, 2004	16.52	16.83	16.47	16.72	9,848,141	+0.33(+2.02%)
May 26, 2004	16.26	16.47	16.23	16.39	7,397,418	+0.19(+1.18%)
May 25, 2004	16.04	16.27	16.03	16.20	9,177,876	+0.06(+0.39%)
May 24, 2004	16.17	16.27	16.03	16.13	6,753,078	-0.06(-0.39%)
May 21, 2004	16.12	16.26	16.12	16.20	6,805,555	+0.09(+0.55%)
May 20, 2004	16.36	16.50	15.94	16.11	8,382,860	-0.28(-1.71%)
May 19, 2004	16.55	16.57	16.31	16.39	6,041,334	-0.03(-0.15%)
May 18, 2004	16.50	16.55	16.31	16.41	5,546,099	-0.05(-0.31%)
May 17, 2004	16.39	16.58	16.23	16.47	4,477,384	-0.19(-1.15%)
May 14, 2004	16.61	16.85	16.48	16.66	4,314,453	+0.05(+0.31%)
May 13, 2004	16.64	16.71	16.42	16.61	5,912,655	+0.01(+0.08%)
May 12, 2004	16.72	17.08	16.36	16.59	9,323,839	-0.24(-1.44%)
May 11, 2004	16.92	16.99	16.69	16.83	8,238,783	-0.12(-0.71%)
May 10, 2004	17.01	17.39	16.87	16.96	6,942,405	-0.04(-0.26%)
May 07, 2004	17.17	17.37	16.96	17.00	5,523,474	-0.36(-2.05%)
May 06, 2004	17.52	17.58	17.20	17.36	4,290,886	-0.34(-1.94%)
May 05, 2004	17.49	17.74	17.41	17.70	4,966,649	+0.13(+0.72%)
May 04, 2004	17.74	17.74	17.39	17.57	4,740,871	-0.10(-0.54%)
May 03, 2004	17.46	17.74	17.34	17.67	5,948,949	+0.34(+1.95%)
Apr 30, 2004	17.54	17.60	17.31	17.33	6,397,992	+0.03(+0.18%)
Apr 29, 2004	17.69	17.69	17.26	17.30	5,615,703	-0.27(-1.56%)
Apr 28, 2004	17.67	17.81	17.45	17.57	9,876,422	+0.26(+1.51%)
Apr 27, 2004	17.49	17.69	17.22	17.31	6,209,293	-0.08(-0.44%)
Apr 26, 2004	17.48	17.53	17.20	17.39	6,216,992	-0.01(-0.07%)
Apr 23, 2004	17.41	17.53	17.28	17.40	5,719,714	-0.04(-0.22%)
Apr 22, 2004	17.18	17.55	17.15	17.44	9,274,347	+0.29(+1.67%)
Apr 21, 2004	17.03	17.18	16.90	17.15	8,067,054	+0.25(+1.51%)
Apr 20, 2004	17.22	17.33	16.90	16.90	8,160,539	-0.13(-0.75%)
Apr 19, 2004	16.83	17.27	16.83	17.03	23,849,376	-0.45(-2.59%)
Apr 16, 2004	17.31	17.60	17.21	17.48	6,784,187	+0.34(+1.97%)
Apr 15, 2004	17.18	17.22	16.88	17.14	10,505,993	-0.04(-0.26%)
Apr 14, 2004	17.38	17.73	16.80	17.18	24,844,402	-0.81(-4.49%)
Apr 13, 2004	18.48	18.60	17.99	17.99	7,269,210	-0.48(-2.58%)
Apr 12, 2004	18.34	18.56	18.32	18.47	4,902,545	+0.22(+1.22%)
Apr 08, 2004	18.47	18.58	18.09	18.25	5,335,562	-0.15(-0.80%)
Apr 07, 2004	18.40	18.67	18.29	18.39	8,159,753	-0.07(-0.38%)
Apr 06, 2004	18.53	18.58	18.41	18.46	6,082,656	-0.22(-1.19%)
Apr 05, 2004	18.32	18.73	18.31	18.69	4,440,147	+0.27(+1.45%)
Apr 02, 2004	18.18	18.62	18.18	18.42	5,293,925	+0.02(+0.10%)
Apr 01, 2004	18.30	18.47	18.24	18.40	5,808,015	+0.22(+1.19%)
Mar 31, 2004	18.27	18.30	18.10	18.18	5,071,761	-0.06(-0.31%)
Mar 30, 2004	18.04	18.33	18.00	18.24	4,112,085	+0.12(+0.67%)
Mar 29, 2004	17.83	18.22	17.83	18.12	9,229,882	+0.38(+2.15%)
Mar 26, 2004	17.95	18.02	17.71	17.74	6,575,378	-0.37(-2.04%)
Mar 25, 2004	17.73	18.14	17.69	18.11	5,342,318	+0.48(+2.71%)
Mar 24, 2004	17.59	17.86	17.55	17.63	5,428,889	-0.04(-0.22%)
Mar 23, 2004	18.04	18.05	17.53	17.67	6,954,660	-0.38(-2.08%)
Mar 22, 2004	17.60	18.27	17.60	18.04	10,282,414	+0.16(+0.89%)
Mar 19, 2004	17.83	18.08	17.76	17.88	9,805,091	+0.05(+0.29%)
Mar 18, 2004	18.13	18.18	17.68	17.83	10,483,211	-0.43(-2.37%)
Mar 17, 2004	18.29	18.36	18.14	18.27	6,321,475	+0.03(+0.14%)
Mar 16, 2004	18.35	18.47	18.13	18.24	5,489,223	+0.13(+0.74%)
Mar 15, 2004	18.34	18.34	18.05	18.11	6,644,352	-0.36(-1.93%)
Mar 12, 2004	18.43	18.51	18.23	18.46	5,080,088	+0.20(+1.08%)
Mar 11, 2004	18.33	18.69	18.20	18.27	8,481,845	-0.13(-0.73%)
Mar 10, 2004	18.48	18.86	18.39	18.40	7,744,805	-0.04(-0.24%)
Mar 09, 2004	18.71	19.03	18.43	18.44	11,967,502	-0.21(-1.13%)
Mar 08, 2004	19.00	19.08	18.65	18.65	8,555,219	-0.34(-1.81%)
Mar 05, 2004	17.98	19.08	17.98	19.00	17,731,210	+0.64(+3.50%)
Mar 04, 2004	18.36	18.57	18.30	18.36	7,867,828	-0.03(-0.17%)
Mar 03, 2004	18.06	18.46	18.06	18.39	8,013,319	+0.30(+1.65%)
Mar 02, 2004	18.02	18.17	18.02	18.09	5,877,461	+0.01(+0.03%)
Mar 01, 2004	18.08	18.19	18.06	18.08	7,561,763	+0.07(+0.39%)
Feb 27, 2004	17.38	18.30	17.38	18.01	8,469,118	+0.00(+0.00%)
Feb 26, 2004	17.68	18.07	17.67	18.01	8,656,717	+0.23(+1.29%)
Feb 25, 2004	17.67	17.85	17.57	17.78	7,438,426	+0.20(+1.12%)
Feb 24, 2004	17.68	17.74	17.52	17.59	7,736,164	-0.09(-0.50%)
Feb 23, 2004	17.27	17.79	17.27	17.67	9,755,127	+0.39(+2.25%)
Feb 20, 2004	17.33	17.42	17.15	17.29	7,591,301	-0.06(-0.33%)
Feb 19, 2004	17.29	17.50	17.27	17.34	7,969,012	+0.13(+0.74%)
Feb 18, 2004	17.18	17.27	17.13	17.22	6,691,016	+0.03(+0.19%)
Feb 17, 2004	17.05	17.22	17.02	17.18	5,050,236	+0.24(+1.39%)
Feb 13, 2004	16.94	17.05	16.83	16.95	5,117,639	-0.03(-0.19%)
Feb 12, 2004	17.14	17.20	16.96	16.98	5,988,072	-0.24(-1.37%)
Feb 11, 2004	17.04	17.22	17.01	17.22	13,034,332	+0.17(+1.01%)
Feb 10, 2004	17.04	17.20	16.97	17.04	5,327,234	-0.08(-0.48%)
Feb 09, 2004	17.14	17.32	17.05	17.13	9,403,340	-0.16(-0.92%)
Feb 06, 2004	17.31	17.36	16.97	17.29	12,919,950	+0.29(+1.72%)
Feb 05, 2004	16.69	17.03	16.68	16.99	8,905,434	+0.18(+1.10%)
Feb 04, 2004	16.77	16.87	16.73	16.81	8,891,294	+0.17(+0.99%)
Feb 03, 2004	16.46	16.69	16.46	16.64	5,181,115	+0.10(+0.62%)
Feb 02, 2004	16.43	16.71	16.37	16.54	9,071,979	+0.16(+0.97%)
Jan 30, 2004	16.17	16.45	16.15	16.38	7,796,654	+0.15(+0.94%)
Jan 29, 2004	16.10	16.27	16.00	16.23	10,434,818	+0.41(+2.57%)
Jan 28, 2004	16.26	16.29	15.75	15.82	9,453,461	-0.38(-2.32%)
Jan 27, 2004	16.24	16.33	16.17	16.20	7,717,152	+0.11(+0.67%)
Jan 26, 2004	16.09	16.20	15.85	16.09	7,607,484	+0.02(+0.12%)
Jan 23, 2004	16.13	16.23	15.84	16.07	7,229,459	-0.09(-0.55%)
Jan 22, 2004	16.15	16.34	16.12	16.16	4,658,855	-0.08(-0.51%)
Jan 21, 2004	16.12	16.31	16.05	16.24	5,733,698	+0.22(+1.39%)
Jan 20, 2004	16.18	16.23	15.89	16.02	6,486,606	-0.09(-0.55%)
Jan 16, 2004	15.98	16.13	15.91	16.11	7,357,981	+0.10(+0.64%)
Jan 15, 2004	16.01	16.22	15.75	16.01	8,490,486	+0.05(+0.32%)
Jan 14, 2004	15.78	15.97	15.77	15.96	9,749,157	+0.27(+1.75%)
Jan 13, 2004	15.92	15.99	15.62	15.68	8,843,059	-0.30(-1.87%)
Jan 12, 2004	15.93	16.01	15.73	15.98	7,877,570	-0.03(-0.16%)
Jan 09, 2004	16.09	16.26	16.01	16.01	7,200,706	-0.22(-1.37%)
Jan 08, 2004	16.12	16.27	16.02	16.23	8,299,588	+0.06(+0.35%)
Jan 07, 2004	16.13	16.20	15.99	16.17	10,487,767	+0.05(+0.32%)
Jan 06, 2004	15.90	16.22	15.89	16.12	8,219,301	+0.19(+1.20%)
Jan 05, 2004	15.90	15.98	15.78	15.93	8,570,773	+0.15(+0.97%)

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.