Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	20.62	20.66	20.40	20.41	4,608,008	-0.20(-0.99%)
Dec 30, 2004	20.69	20.81	20.59	20.61	4,442,589	-0.10(-0.46%)
Dec 29, 2004	20.67	20.75	20.51	20.71	4,912,611	+0.04(+0.22%)
Dec 28, 2004	20.55	20.69	20.51	20.66	5,158,461	+0.20(+0.96%)
Dec 27, 2004	20.62	20.70	20.45	20.47	3,798,036	-0.11(-0.56%)
Dec 23, 2004	20.72	20.84	20.45	20.58	4,436,305	-0.12(-0.58%)
Dec 22, 2004	20.80	20.98	20.56	20.70	6,888,840	-0.04(-0.21%)
Dec 21, 2004	20.73	20.84	20.62	20.75	6,652,887	+0.13(+0.62%)
Dec 20, 2004	20.72	20.87	20.49	20.62	7,045,148	-0.10(-0.46%)
Dec 17, 2004	20.80	20.97	20.65	20.71	11,164,126	-0.08(-0.37%)
Dec 16, 2004	20.65	20.85	20.57	20.79	8,904,972	+0.14(+0.68%)
Dec 15, 2004	20.27	20.69	20.27	20.65	9,589,897	+0.34(+1.66%)
Dec 14, 2004	20.36	20.39	20.26	20.31	8,206,222	-0.04(-0.22%)
Dec 13, 2004	20.27	20.36	20.20	20.36	6,380,802	+0.21(+1.04%)
Dec 10, 2004	20.29	20.29	19.99	20.15	6,317,022	-0.08(-0.41%)
Dec 09, 2004	19.86	20.27	19.82	20.23	12,130,090	+0.18(+0.89%)
Dec 08, 2004	19.87	20.21	19.87	20.05	8,458,828	+0.18(+0.90%)
Dec 07, 2004	19.78	19.97	19.68	19.87	8,035,619	+0.09(+0.45%)
Dec 06, 2004	19.87	19.87	19.71	19.78	4,984,402	-0.13(-0.64%)
Dec 03, 2004	20.00	20.00	19.81	19.91	5,158,461	-0.09(-0.45%)
Dec 02, 2004	19.94	20.10	19.82	20.00	6,475,843	+0.13(+0.67%)
Dec 01, 2004	19.67	19.96	19.64	19.87	10,257,385	+0.30(+1.53%)
Nov 30, 2004	19.48	19.63	19.42	19.57	9,396,359	-0.01(-0.03%)
Nov 29, 2004	19.55	19.64	19.10	19.57	8,215,333	+0.11(+0.59%)
Nov 26, 2004	19.31	19.56	19.29	19.46	2,100,333	+0.11(+0.56%)
Nov 24, 2004	19.22	19.63	19.22	19.35	6,421,175	+0.19(+1.00%)
Nov 23, 2004	18.63	19.17	18.63	19.16	8,797,206	+0.46(+2.45%)
Nov 22, 2004	18.74	18.82	18.47	18.70	7,718,763	+0.05(+0.27%)
Nov 19, 2004	18.87	18.94	18.46	18.65	12,445,062	-0.41(-2.17%)
Nov 18, 2004	19.26	19.46	18.87	19.07	15,185,863	-0.29(-1.48%)
Nov 17, 2004	19.30	19.43	19.17	19.35	6,394,940	+0.18(+0.96%)
Nov 16, 2004	19.40	19.40	19.17	19.17	3,897,947	-0.20(-1.02%)
Nov 15, 2004	19.31	19.44	19.25	19.36	5,485,215	-0.05(-0.26%)
Nov 12, 2004	19.34	19.42	19.16	19.42	5,470,605	+0.14(+0.73%)
Nov 11, 2004	19.16	19.36	19.05	19.28	5,524,017	+0.17(+0.87%)
Nov 10, 2004	19.07	19.27	18.98	19.11	8,492,131	-0.10(-0.53%)
Nov 09, 2004	19.15	19.28	19.05	19.21	6,345,142	-0.01(-0.07%)
Nov 08, 2004	19.35	19.73	19.12	19.22	13,282,681	+0.09(+0.47%)
Nov 05, 2004	18.93	19.26	18.87	19.14	11,795,011	+0.27(+1.45%)
Nov 04, 2004	18.66	18.90	18.65	18.86	12,441,292	+0.20(+1.09%)
Nov 03, 2004	18.57	18.74	18.31	18.66	9,303,831	+0.08(+0.41%)
Nov 02, 2004	18.78	18.93	18.49	18.58	6,683,677	-0.25(-1.32%)
Nov 01, 2004	18.49	18.84	18.46	18.83	6,924,815	+0.27(+1.48%)
Oct 29, 2004	18.35	18.56	18.26	18.56	6,519,044	+0.08(+0.41%)
Oct 28, 2004	18.43	18.52	18.37	18.48	5,749,131	-0.10(-0.55%)
Oct 27, 2004	18.25	18.59	18.21	18.58	5,808,512	+0.20(+1.11%)
Oct 26, 2004	18.08	18.38	17.95	18.38	5,929,160	+0.31(+1.73%)
Oct 25, 2004	18.04	18.17	17.89	18.07	5,724,624	-0.09(-0.49%)
Oct 22, 2004	18.12	18.30	18.09	18.15	6,304,298	+0.00(+0.00%)
Oct 21, 2004	18.33	18.45	18.00	18.15	6,344,199	-0.18(-0.97%)
Oct 20, 2004	18.29	18.36	18.05	18.33	8,198,682	-0.13(-0.69%)
Oct 19, 2004	18.59	18.77	18.34	18.46	11,016,301	-0.13(-0.68%)
Oct 18, 2004	18.35	18.77	18.33	18.59	8,551,041	+0.13(+0.72%)
Oct 15, 2004	18.61	18.77	18.43	18.45	8,372,426	-0.06(-0.31%)
Oct 14, 2004	18.24	18.58	18.24	18.51	9,977,760	+0.14(+0.76%)
Oct 13, 2004	18.01	18.38	17.86	18.37	19,094,650	+0.83(+4.75%)
Oct 12, 2004	17.49	17.62	17.38	17.54	6,148,147	-0.08(-0.47%)
Oct 11, 2004	17.78	17.84	17.56	17.62	4,756,932	-0.17(-0.93%)
Oct 08, 2004	17.79	17.94	17.76	17.79	5,693,834	+0.01(+0.04%)
Oct 07, 2004	17.93	18.11	17.75	17.78	9,235,181	+0.06(+0.32%)
Oct 06, 2004	17.76	17.77	17.48	17.72	9,397,144	-0.06(-0.36%)
Oct 05, 2004	17.80	17.82	17.68	17.79	3,970,367	-0.04(-0.21%)
Oct 04, 2004	17.91	17.99	17.76	17.82	7,580,049	-0.09(-0.50%)
Oct 01, 2004	17.82	17.98	17.77	17.91	6,650,530	+0.07(+0.39%)
Sep 30, 2004	17.69	17.91	17.64	17.84	6,582,666	+0.09(+0.50%)
Sep 29, 2004	17.66	17.80	17.60	17.75	5,193,336	-0.04(-0.25%)
Sep 28, 2004	17.68	17.84	17.65	17.80	5,591,881	+0.01(+0.07%)
Sep 27, 2004	17.47	17.86	17.45	17.79	8,156,738	+0.22(+1.23%)
Sep 24, 2004	17.33	17.65	17.33	17.57	5,876,690	+0.29(+1.69%)
Sep 23, 2004	17.25	17.49	17.23	17.28	6,114,058	+0.08(+0.48%)
Sep 22, 2004	17.54	17.55	17.16	17.19	9,542,141	-0.48(-2.74%)
Sep 21, 2004	17.51	17.72	17.46	17.68	4,771,070	+0.19(+1.09%)
Sep 20, 2004	17.59	17.81	17.45	17.49	6,199,674	-0.13(-0.72%)
Sep 17, 2004	17.66	17.68	17.54	17.61	4,780,496	+0.05(+0.29%)
Sep 16, 2004	17.47	17.66	17.47	17.56	3,673,619	+0.04(+0.22%)
Sep 15, 2004	17.57	17.61	17.45	17.52	4,796,833	-0.04(-0.25%)
Sep 14, 2004	17.31	17.64	17.21	17.57	7,065,727	+0.27(+1.58%)
Sep 13, 2004	17.12	17.30	17.12	17.30	6,536,167	+0.08(+0.44%)
Sep 10, 2004	17.33	17.38	17.17	17.22	6,692,788	-0.25(-1.42%)
Sep 09, 2004	17.66	17.77	17.42	17.47	7,396,408	-0.04(-0.22%)
Sep 08, 2004	17.73	17.81	17.49	17.51	7,901,305	+0.08(+0.44%)
Sep 07, 2004	17.66	17.68	17.25	17.43	7,082,222	-0.24(-1.37%)
Sep 03, 2004	17.44	17.76	17.44	17.67	3,845,950	+0.17(+0.98%)
Sep 02, 2004	17.30	17.52	17.19	17.50	4,202,865	+0.19(+1.10%)
Sep 01, 2004	17.21	17.34	17.10	17.31	3,551,557	+0.11(+0.63%)
Aug 31, 2004	17.19	17.24	16.97	17.20	4,003,828	+0.01(+0.07%)
Aug 30, 2004	17.22	17.42	17.19	17.19	2,348,225	-0.11(-0.63%)
Aug 27, 2004	17.23	17.37	17.17	17.30	2,940,623	+0.04(+0.26%)
Aug 26, 2004	17.19	17.37	17.16	17.25	3,661,680	+0.10(+0.56%)
Aug 25, 2004	17.09	17.19	16.91	17.16	4,534,488	+0.05(+0.30%)
Aug 24, 2004	16.93	17.21	16.93	17.10	3,438,765	+0.15(+0.86%)
Aug 23, 2004	17.23	17.30	16.96	16.96	2,933,397	-0.27(-1.59%)
Aug 20, 2004	16.84	17.23	16.84	17.23	4,824,168	+0.30(+1.77%)
Aug 19, 2004	16.84	17.02	16.81	16.93	3,139,503	+0.08(+0.45%)
Aug 18, 2004	16.79	17.02	16.72	16.86	4,280,155	+0.07(+0.42%)
Aug 17, 2004	16.42	16.83	16.36	16.79	5,779,450	+0.39(+2.41%)
Aug 16, 2004	16.36	16.52	16.32	16.39	5,904,967	-0.04(-0.23%)
Aug 13, 2004	16.46	16.58	16.35	16.43	4,325,083	-0.03(-0.15%)
Aug 12, 2004	16.67	16.79	16.44	16.46	6,606,701	-0.32(-1.90%)
Aug 11, 2004	16.98	16.99	16.65	16.77	6,064,417	-0.25(-1.46%)
Aug 10, 2004	16.79	17.03	16.66	17.02	5,042,370	+0.37(+2.22%)
Aug 09, 2004	16.73	16.97	16.63	16.65	4,990,843	-0.11(-0.68%)
Aug 06, 2004	16.92	17.05	16.70	16.77	7,528,994	-0.34(-2.01%)
Aug 05, 2004	17.28	17.38	17.05	17.11	4,309,688	-0.18(-1.03%)
Aug 04, 2004	17.24	17.31	16.92	17.29	5,204,175	-0.06(-0.33%)
Aug 03, 2004	17.51	17.56	17.24	17.35	4,248,736	-0.13(-0.76%)
Aug 02, 2004	17.39	17.56	17.39	17.48	4,085,202	-0.03(-0.15%)
Jul 30, 2004	17.35	17.52	17.31	17.51	4,068,236	+0.17(+0.95%)
Jul 29, 2004	17.37	17.44	17.22	17.34	3,756,878	-0.04(-0.26%)
Jul 28, 2004	17.35	17.45	17.16	17.38	4,217,946	-0.11(-0.65%)
Jul 27, 2004	17.12	17.59	17.12	17.50	5,546,795	+0.32(+1.89%)
Jul 26, 2004	17.32	17.41	17.17	17.17	4,951,727	-0.06(-0.37%)
Jul 23, 2004	17.42	17.56	17.17	17.24	4,712,160	-0.31(-1.78%)
Jul 22, 2004	17.63	17.75	17.38	17.55	8,866,955	-0.06(-0.33%)
Jul 21, 2004	17.95	17.96	17.57	17.61	6,922,458	-0.32(-1.78%)
Jul 20, 2004	17.84	17.98	17.80	17.93	4,259,261	+0.15(+0.82%)
Jul 19, 2004	17.67	17.95	17.67	17.78	5,144,480	+0.08(+0.43%)
Jul 16, 2004	17.82	17.82	17.59	17.70	6,174,539	-0.06(-0.36%)
Jul 15, 2004	17.70	17.87	17.67	17.77	9,619,745	+0.08(+0.43%)
Jul 14, 2004	17.25	17.82	17.20	17.69	16,268,233	+0.71(+4.16%)
Jul 13, 2004	17.08	17.17	16.91	16.98	4,917,010	-0.09(-0.52%)
Jul 12, 2004	16.82	17.09	16.82	17.07	4,111,123	+0.20(+1.17%)
Jul 09, 2004	16.82	16.95	16.82	16.88	3,715,248	+0.01(+0.04%)
Jul 08, 2004	16.74	16.93	16.73	16.87	4,215,747	+0.05(+0.30%)
Jul 07, 2004	16.58	16.94	16.58	16.82	5,148,879	+0.18(+1.11%)
Jul 06, 2004	16.55	16.66	16.39	16.63	5,106,464	+0.01(+0.04%)
Jul 02, 2004	16.74	16.86	16.58	16.63	3,757,035	-0.12(-0.72%)
Jul 01, 2004	16.61	16.84	16.61	16.75	8,003,415	+0.20(+1.19%)
Jun 30, 2004	16.82	16.83	16.42	16.55	12,247,125	-0.26(-1.55%)
Jun 29, 2004	16.93	16.95	16.79	16.81	5,682,366	-0.11(-0.64%)
Jun 28, 2004	17.06	17.19	16.81	16.92	10,367,193	-0.26(-1.52%)
Jun 25, 2004	17.21	17.29	17.18	17.18	5,564,390	-0.06(-0.33%)
Jun 24, 2004	17.19	17.43	17.17	17.24	5,473,904	-0.02(-0.11%)
Jun 23, 2004	17.12	17.28	17.03	17.26	6,416,933	+0.13(+0.78%)
Jun 22, 2004	17.01	17.18	17.00	17.12	4,727,398	+0.03(+0.15%)
Jun 21, 2004	17.06	17.17	16.98	17.10	3,753,893	-0.04(-0.22%)
Jun 18, 2004	17.01	17.14	16.93	17.14	6,619,426	+0.13(+0.75%)
Jun 17, 2004	16.94	17.08	16.89	17.01	6,414,891	+0.01(+0.04%)
Jun 16, 2004	17.02	17.06	16.93	17.00	5,503,280	+0.02(+0.11%)
Jun 15, 2004	17.19	17.25	16.91	16.98	10,125,113	-0.20(-1.19%)
Jun 14, 2004	17.08	17.32	17.07	17.19	7,466,628	-0.03(-0.18%)
Jun 10, 2004	17.02	17.22	16.96	17.22	7,824,172	+0.30(+1.77%)
Jun 09, 2004	17.12	17.15	16.88	16.92	5,534,542	-0.17(-0.97%)
Jun 08, 2004	16.99	17.15	16.95	17.09	7,072,168	+0.15(+0.86%)
Jun 07, 2004	17.17	17.19	16.88	16.94	8,440,919	-0.16(-0.93%)
Jun 04, 2004	17.10	17.31	16.97	17.10	5,550,723	+0.22(+1.28%)
Jun 03, 2004	16.82	17.21	16.81	16.88	7,609,740	+0.06(+0.34%)
Jun 02, 2004	16.68	16.84	16.68	16.82	5,716,456	-0.03(-0.15%)
Jun 01, 2004	16.68	16.96	16.65	16.85	4,777,668	+0.04(+0.27%)
May 28, 2004	16.78	16.88	16.65	16.81	7,254,396	+0.08(+0.49%)
May 27, 2004	16.52	16.84	16.47	16.72	9,846,587	+0.33(+2.02%)
May 26, 2004	16.26	16.47	16.23	16.39	7,396,251	+0.19(+1.18%)
May 25, 2004	16.04	16.28	16.04	16.20	9,176,428	+0.06(+0.39%)
May 24, 2004	16.17	16.28	16.03	16.14	6,752,012	-0.06(-0.39%)
May 21, 2004	16.12	16.26	16.12	16.20	6,804,482	+0.09(+0.55%)
May 20, 2004	16.36	16.50	15.95	16.11	8,381,538	-0.28(-1.71%)
May 19, 2004	16.56	16.57	16.31	16.39	6,040,381	-0.03(-0.15%)
May 18, 2004	16.51	16.55	16.32	16.42	5,545,224	-0.05(-0.31%)
May 17, 2004	16.39	16.58	16.23	16.47	4,476,678	-0.19(-1.15%)
May 14, 2004	16.61	16.86	16.49	16.66	4,313,773	+0.05(+0.31%)
May 13, 2004	16.64	16.71	16.42	16.61	5,911,722	+0.01(+0.08%)
May 12, 2004	16.72	17.08	16.37	16.60	9,322,368	-0.24(-1.44%)
May 11, 2004	16.92	17.00	16.70	16.84	8,237,484	-0.12(-0.71%)
May 10, 2004	17.01	17.39	16.88	16.96	6,941,309	-0.04(-0.26%)
May 07, 2004	17.17	17.37	16.96	17.00	5,522,603	-0.36(-2.05%)
May 06, 2004	17.52	17.58	17.20	17.36	4,290,209	-0.34(-1.94%)
May 05, 2004	17.49	17.75	17.41	17.70	4,965,865	+0.13(+0.72%)
May 04, 2004	17.75	17.75	17.40	17.58	4,740,123	-0.10(-0.54%)
May 03, 2004	17.46	17.75	17.35	17.67	5,948,011	+0.34(+1.95%)
Apr 30, 2004	17.54	17.61	17.31	17.33	6,396,982	+0.03(+0.18%)
Apr 29, 2004	17.69	17.70	17.26	17.30	5,614,816	-0.27(-1.56%)
Apr 28, 2004	17.68	17.81	17.45	17.58	9,874,864	+0.26(+1.51%)
Apr 27, 2004	17.49	17.70	17.22	17.31	6,208,314	-0.08(-0.44%)
Apr 26, 2004	17.48	17.54	17.20	17.39	6,216,011	-0.01(-0.07%)
Apr 23, 2004	17.41	17.54	17.28	17.40	5,718,812	-0.04(-0.22%)
Apr 22, 2004	17.19	17.56	17.16	17.44	9,272,884	+0.29(+1.67%)
Apr 21, 2004	17.03	17.19	16.90	17.16	8,065,781	+0.25(+1.51%)
Apr 20, 2004	17.22	17.33	16.90	16.90	8,159,251	-0.13(-0.75%)
Apr 19, 2004	16.84	17.28	16.84	17.03	23,845,612	-0.45(-2.59%)
Apr 16, 2004	17.31	17.61	17.21	17.48	6,783,117	+0.34(+1.97%)
Apr 15, 2004	17.18	17.22	16.88	17.14	10,504,335	-0.04(-0.26%)
Apr 14, 2004	17.38	17.73	16.81	17.19	24,840,482	-0.81(-4.49%)
Apr 13, 2004	18.49	18.60	17.99	18.00	7,268,063	-0.48(-2.58%)
Apr 12, 2004	18.35	18.56	18.32	18.47	4,901,772	+0.22(+1.22%)
Apr 08, 2004	18.47	18.59	18.09	18.25	5,334,720	-0.15(-0.80%)
Apr 07, 2004	18.40	18.67	18.29	18.40	8,158,466	-0.07(-0.38%)
Apr 06, 2004	18.54	18.58	18.42	18.47	6,081,697	-0.22(-1.19%)
Apr 05, 2004	18.33	18.73	18.31	18.69	4,439,447	+0.27(+1.45%)
Apr 02, 2004	18.18	18.62	18.18	18.42	5,293,090	+0.02(+0.10%)
Apr 01, 2004	18.30	18.47	18.24	18.40	5,807,098	+0.22(+1.19%)
Mar 31, 2004	18.27	18.30	18.10	18.19	5,070,961	-0.06(-0.31%)
Mar 30, 2004	18.05	18.33	18.00	18.24	4,111,437	+0.12(+0.67%)
Mar 29, 2004	17.84	18.22	17.84	18.12	9,228,426	+0.38(+2.15%)
Mar 26, 2004	17.95	18.03	17.71	17.74	6,574,340	-0.37(-2.04%)
Mar 25, 2004	17.73	18.14	17.70	18.11	5,341,475	+0.48(+2.71%)
Mar 24, 2004	17.59	17.86	17.55	17.63	5,428,033	-0.04(-0.22%)
Mar 23, 2004	18.05	18.05	17.53	17.67	6,953,563	-0.38(-2.08%)
Mar 22, 2004	17.60	18.28	17.60	18.05	10,280,792	+0.16(+0.89%)
Mar 19, 2004	17.84	18.08	17.76	17.89	9,803,544	+0.05(+0.29%)
Mar 18, 2004	18.13	18.19	17.68	17.84	10,481,557	-0.43(-2.37%)
Mar 17, 2004	18.29	18.36	18.14	18.27	6,320,478	+0.03(+0.14%)
Mar 16, 2004	18.35	18.47	18.14	18.24	5,488,357	+0.13(+0.74%)
Mar 15, 2004	18.34	18.34	18.05	18.11	6,643,304	-0.36(-1.93%)
Mar 12, 2004	18.43	18.52	18.24	18.47	5,079,287	+0.20(+1.08%)
Mar 11, 2004	18.33	18.69	18.20	18.27	8,480,507	-0.13(-0.73%)
Mar 10, 2004	18.48	18.87	18.40	18.40	7,743,583	-0.04(-0.24%)
Mar 09, 2004	18.71	19.03	18.43	18.45	11,965,614	-0.21(-1.13%)
Mar 08, 2004	19.00	19.08	18.65	18.66	8,553,869	-0.34(-1.81%)
Mar 05, 2004	17.98	19.08	17.98	19.00	17,728,412	+0.64(+3.50%)
Mar 04, 2004	18.36	18.57	18.30	18.36	7,866,587	-0.03(-0.17%)
Mar 03, 2004	18.07	18.47	18.07	18.39	8,012,055	+0.30(+1.65%)
Mar 02, 2004	18.03	18.17	18.03	18.09	5,876,533	+0.01(+0.04%)
Mar 01, 2004	18.08	18.19	18.06	18.08	7,560,570	+0.07(+0.39%)
Feb 27, 2004	17.38	18.31	17.38	18.01	8,467,782	+0.00(+0.00%)
Feb 26, 2004	17.68	18.07	17.67	18.01	8,655,351	+0.23(+1.29%)
Feb 25, 2004	17.68	17.86	17.58	17.79	7,437,252	+0.20(+1.12%)
Feb 24, 2004	17.68	17.75	17.52	17.59	7,734,943	-0.09(-0.50%)
Feb 23, 2004	17.28	17.79	17.27	17.68	9,753,588	+0.39(+2.25%)
Feb 20, 2004	17.33	17.42	17.16	17.29	7,590,103	-0.06(-0.33%)
Feb 19, 2004	17.30	17.51	17.28	17.35	7,967,755	+0.13(+0.74%)
Feb 18, 2004	17.19	17.28	17.13	17.22	6,689,961	+0.03(+0.19%)
Feb 17, 2004	17.05	17.22	17.02	17.19	5,049,439	+0.24(+1.39%)
Feb 13, 2004	16.94	17.05	16.84	16.95	5,116,832	-0.03(-0.19%)
Feb 12, 2004	17.14	17.21	16.96	16.98	5,987,127	-0.24(-1.37%)
Feb 11, 2004	17.04	17.22	17.01	17.22	13,032,275	+0.17(+1.01%)
Feb 10, 2004	17.05	17.20	16.98	17.05	5,326,394	-0.08(-0.48%)
Feb 09, 2004	17.14	17.33	17.05	17.13	9,401,857	-0.16(-0.92%)
Feb 06, 2004	17.31	17.36	16.98	17.29	12,917,912	+0.29(+1.72%)
Feb 05, 2004	16.70	17.03	16.68	17.00	8,904,029	+0.18(+1.10%)
Feb 04, 2004	16.77	16.88	16.73	16.81	8,889,891	+0.17(+0.99%)
Feb 03, 2004	16.46	16.70	16.46	16.65	5,180,297	+0.10(+0.62%)
Feb 02, 2004	16.44	16.71	16.37	16.54	9,070,548	+0.16(+0.97%)
Jan 30, 2004	16.17	16.46	16.16	16.39	7,795,424	+0.15(+0.94%)
Jan 29, 2004	16.11	16.28	16.00	16.23	10,433,172	+0.41(+2.57%)
Jan 28, 2004	16.26	16.30	15.75	15.82	9,451,969	-0.38(-2.32%)
Jan 27, 2004	16.25	16.33	16.17	16.20	7,715,935	+0.11(+0.67%)
Jan 26, 2004	16.09	16.20	15.85	16.09	7,606,284	+0.02(+0.12%)
Jan 23, 2004	16.13	16.23	15.84	16.07	7,228,318	-0.09(-0.55%)
Jan 22, 2004	16.16	16.34	16.12	16.16	4,658,120	-0.08(-0.51%)
Jan 21, 2004	16.12	16.32	16.05	16.25	5,732,793	+0.22(+1.39%)
Jan 20, 2004	16.18	16.23	15.89	16.02	6,485,583	-0.09(-0.55%)
Jan 16, 2004	15.98	16.14	15.91	16.11	7,356,820	+0.10(+0.64%)
Jan 15, 2004	16.01	16.22	15.76	16.01	8,489,147	+0.05(+0.32%)
Jan 14, 2004	15.79	15.97	15.77	15.96	9,747,618	+0.27(+1.74%)
Jan 13, 2004	15.93	15.99	15.62	15.69	8,841,663	-0.30(-1.87%)
Jan 12, 2004	15.93	16.01	15.73	15.98	7,876,327	-0.03(-0.16%)
Jan 09, 2004	16.09	16.26	16.01	16.01	7,199,570	-0.22(-1.37%)
Jan 08, 2004	16.12	16.27	16.02	16.23	8,298,279	+0.06(+0.35%)
Jan 07, 2004	16.13	16.20	16.00	16.18	10,486,112	+0.05(+0.32%)
Jan 06, 2004	15.90	16.22	15.89	16.12	8,218,004	+0.19(+1.20%)
Jan 05, 2004	15.90	15.98	15.79	15.93	8,569,421	+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.