Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	9.511	9.596	9.419	9.488	1,615,240	-0.00(-0.04%)
Feb 25, 2005	9.395	9.506	9.336	9.492	1,119,661	+0.10(+1.09%)
Feb 24, 2005	9.126	9.390	9.092	9.390	1,383,973	+0.21(+2.30%)
Feb 23, 2005	9.071	9.232	9.038	9.178	1,434,555	+0.18(+2.02%)
Feb 22, 2005	9.126	9.163	8.969	8.997	1,953,782	-0.17(-1.91%)
Feb 18, 2005	9.300	9.390	9.149	9.171	1,453,946	-0.10(-1.12%)
Feb 17, 2005	9.365	9.414	9.211	9.275	1,199,360	-0.08(-0.87%)
Feb 16, 2005	9.242	9.410	9.194	9.357	1,904,023	+0.10(+1.08%)
Feb 15, 2005	9.068	9.316	9.038	9.256	1,724,920	+0.24(+2.67%)
Feb 14, 2005	9.055	9.095	8.950	9.016	989,497	-0.05(-0.53%)
Feb 11, 2005	8.860	9.123	8.836	9.064	1,550,023	+0.20(+2.23%)
Feb 10, 2005	9.009	9.080	8.818	8.867	2,772,258	-0.14(-1.50%)
Feb 09, 2005	9.263	9.317	8.856	9.002	3,272,680	-0.24(-2.59%)
Feb 08, 2005	9.057	9.267	9.052	9.241	3,932,056	+0.18(+1.99%)
Feb 07, 2005	8.917	9.061	8.889	9.061	2,523,684	+0.16(+1.85%)
Feb 04, 2005	8.874	8.938	8.830	8.896	1,183,484	+0.01(+0.14%)
Feb 03, 2005	8.965	8.993	8.836	8.884	1,428,447	-0.06(-0.70%)
Feb 02, 2005	8.943	8.998	8.900	8.946	1,635,313	-0.01(-0.06%)
Feb 01, 2005	8.931	8.991	8.879	8.952	1,737,580	+0.03(+0.39%)
Jan 31, 2005	8.868	8.939	8.797	8.917	1,983,336	+0.13(+1.46%)
Jan 28, 2005	8.926	8.926	8.730	8.789	2,528,111	-0.10(-1.15%)
Jan 27, 2005	8.934	9.012	8.820	8.891	1,418,268	-0.08(-0.85%)
Jan 26, 2005	8.995	9.012	8.879	8.967	1,240,875	+0.05(+0.52%)
Jan 25, 2005	8.863	9.074	8.839	8.920	1,199,586	+0.08(+0.94%)
Jan 24, 2005	8.915	9.012	8.832	8.837	1,006,414	-0.06(-0.72%)
Jan 21, 2005	8.938	9.055	8.877	8.901	1,472,339	-0.03(-0.37%)
Jan 20, 2005	8.971	9.114	8.913	8.934	1,260,564	-0.05(-0.56%)
Jan 19, 2005	9.073	9.137	8.938	8.984	1,444,241	-0.07(-0.75%)
Jan 18, 2005	8.990	9.081	8.929	9.052	1,541,299	+0.05(+0.52%)
Jan 14, 2005	9.009	9.064	8.919	9.005	2,503,594	-0.01(-0.10%)
Jan 13, 2005	9.213	9.229	9.007	9.014	2,814,982	-0.24(-2.55%)
Jan 12, 2005	9.540	9.547	9.187	9.249	2,876,717	-0.31(-3.24%)
Jan 11, 2005	9.528	9.599	9.525	9.559	1,511,292	-0.02(-0.18%)
Jan 10, 2005	9.398	9.644	9.393	9.577	2,073,425	+0.16(+1.65%)
Jan 07, 2005	9.592	9.658	9.421	9.421	1,715,527	-0.13(-1.34%)
Jan 06, 2005	9.551	9.710	9.542	9.549	2,263,554	-0.00(-0.02%)
Jan 05, 2005	9.435	9.670	9.435	9.551	2,229,007	+0.08(+0.90%)
Jan 04, 2005	9.596	9.651	9.429	9.466	2,430,530	-0.04(-0.44%)
Jan 03, 2005	9.703	9.713	9.454	9.507	2,834,374	-0.11(-1.10%)
Dec 31, 2004	9.696	9.696	9.589	9.613	904,450	-0.12(-1.23%)
Dec 30, 2004	9.700	9.758	9.700	9.732	1,285,636	+0.00(+0.00%)
Dec 29, 2004	9.642	9.764	9.639	9.732	1,567,771	-0.03(-0.28%)
Dec 28, 2004	9.603	9.760	9.549	9.760	1,430,602	+0.23(+2.36%)
Dec 27, 2004	9.642	9.677	9.459	9.535	1,667,110	-0.10(-1.01%)
Dec 23, 2004	9.601	9.696	9.592	9.632	1,109,770	-0.01(-0.07%)
Dec 22, 2004	9.597	9.672	9.526	9.639	1,026,891	+0.08(+0.80%)
Dec 21, 2004	9.462	9.670	9.462	9.563	1,705,518	+0.10(+1.06%)
Dec 20, 2004	9.490	9.513	9.393	9.462	1,181,387	+0.04(+0.39%)
Dec 17, 2004	9.474	9.523	9.407	9.426	1,488,935	+0.05(+0.54%)
Dec 16, 2004	9.442	9.461	9.320	9.376	998,880	-0.07(-0.70%)
Dec 15, 2004	9.495	9.523	9.355	9.442	1,021,404	-0.08(-0.87%)
Dec 14, 2004	9.319	9.530	9.305	9.525	1,329,818	+0.18(+1.96%)
Dec 13, 2004	9.211	9.343	9.194	9.341	769,302	+0.13(+1.41%)
Dec 10, 2004	9.351	9.351	9.151	9.211	907,337	-0.16(-1.74%)
Dec 09, 2004	9.419	9.445	9.269	9.374	1,123,054	-0.05(-0.57%)
Dec 08, 2004	9.241	9.488	9.185	9.428	1,154,242	+0.24(+2.62%)
Dec 07, 2004	9.372	9.464	9.182	9.187	1,203,334	-0.19(-2.07%)
Dec 06, 2004	9.459	9.559	9.377	9.381	1,376,312	-0.07(-0.71%)
Dec 03, 2004	9.293	9.500	9.246	9.448	2,298,666	+0.12(+1.26%)
Dec 02, 2004	9.436	9.447	9.281	9.331	1,424,537	-0.10(-1.10%)
Dec 01, 2004	9.231	9.532	9.218	9.435	2,084,104	+0.13(+1.38%)
Nov 30, 2004	9.194	9.315	9.139	9.306	1,488,935	+0.09(+1.01%)
Nov 29, 2004	9.152	9.237	9.116	9.213	1,217,195	+0.07(+0.76%)
Nov 26, 2004	9.249	9.261	9.140	9.144	377,143	-0.10(-1.03%)
Nov 24, 2004	9.184	9.286	9.165	9.239	1,116,412	+0.10(+1.12%)
Nov 23, 2004	9.055	9.152	8.969	9.137	1,257,913	+0.03(+0.36%)
Nov 22, 2004	8.953	9.128	8.917	9.104	1,672,308	+0.14(+1.58%)
Nov 19, 2004	9.081	9.109	8.887	8.962	1,409,521	-0.11(-1.20%)
Nov 18, 2004	9.057	9.119	9.033	9.071	1,024,870	-0.00(-0.02%)
Nov 17, 2004	8.882	9.189	8.882	9.073	1,343,680	+0.15(+1.67%)
Nov 16, 2004	8.978	9.023	8.874	8.924	2,119,047	-0.09(-1.02%)
Nov 15, 2004	9.177	9.201	8.946	9.016	2,748,870	-0.42(-4.44%)
Nov 12, 2004	9.431	9.435	9.268	9.435	1,809,766	-0.10(-1.02%)
Nov 11, 2004	9.445	9.566	9.393	9.532	1,469,009	+0.10(+1.06%)
Nov 10, 2004	9.455	9.497	9.377	9.431	1,560,840	-0.02(-0.20%)
Nov 09, 2004	9.523	9.523	9.383	9.450	1,765,294	-0.04(-0.46%)
Nov 08, 2004	9.521	9.523	9.398	9.493	1,512,614	-0.01(-0.05%)
Nov 05, 2004	9.436	9.587	9.426	9.499	1,658,158	+0.09(+0.99%)
Nov 04, 2004	9.281	9.448	9.261	9.405	2,420,241	+0.14(+1.55%)
Nov 03, 2004	9.114	9.265	9.114	9.261	1,896,688	+0.20(+2.16%)
Nov 02, 2004	9.057	9.204	8.983	9.066	3,128,323	-0.19(-2.06%)
Nov 01, 2004	9.281	9.409	9.187	9.256	1,855,393	-0.08(-0.89%)
Oct 29, 2004	9.222	9.398	9.137	9.339	1,713,315	+0.06(+0.63%)
Oct 28, 2004	9.272	9.327	9.166	9.281	1,518,390	-0.04(-0.45%)
Oct 27, 2004	9.358	9.393	9.081	9.322	2,750,891	-0.05(-0.48%)
Oct 26, 2004	9.052	9.391	9.047	9.367	3,148,537	+0.30(+3.36%)
Oct 25, 2004	8.991	9.087	8.879	9.062	1,716,491	+0.09(+1.04%)
Oct 22, 2004	8.983	9.197	8.946	8.969	2,780,346	-0.08(-0.90%)
Oct 21, 2004	8.638	9.144	8.623	9.050	4,046,923	+0.32(+3.63%)
Oct 20, 2004	8.385	8.745	8.378	8.733	7,947,148	+0.65(+8.08%)
Oct 19, 2004	8.304	8.321	8.010	8.081	1,914,592	-0.24(-2.89%)
Oct 18, 2004	8.183	8.363	8.152	8.321	1,385,841	+0.13(+1.61%)
Oct 15, 2004	7.984	8.255	7.982	8.190	1,847,596	+0.20(+2.54%)
Oct 14, 2004	7.984	8.110	7.982	7.987	1,026,314	+0.03(+0.41%)
Oct 13, 2004	7.991	8.110	7.890	7.954	1,319,134	-0.08(-1.06%)
Oct 12, 2004	8.088	8.089	7.949	8.039	1,142,113	-0.06(-0.71%)
Oct 11, 2004	8.136	8.171	8.069	8.096	819,260	-0.01(-0.15%)
Oct 08, 2004	8.103	8.172	8.056	8.108	1,156,263	+0.02(+0.19%)
Oct 07, 2004	8.195	8.233	8.084	8.093	898,674	-0.13(-1.62%)
Oct 06, 2004	8.280	8.309	8.207	8.226	1,691,945	-0.05(-0.54%)
Oct 05, 2004	8.210	8.354	8.197	8.271	1,937,406	+0.08(+0.93%)
Oct 04, 2004	8.219	8.325	8.174	8.195	1,205,067	-0.05(-0.63%)
Oct 01, 2004	8.110	8.268	8.062	8.247	1,669,998	+0.21(+2.67%)
Sep 30, 2004	8.010	8.058	7.958	8.032	1,095,620	-0.00(-0.02%)
Sep 29, 2004	7.833	8.034	7.805	8.034	1,627,836	+0.19(+2.36%)
Sep 28, 2004	7.871	7.873	7.798	7.849	1,283,325	-0.01(-0.13%)
Sep 27, 2004	7.869	7.935	7.811	7.859	1,185,719	-0.04(-0.54%)
Sep 24, 2004	7.753	7.956	7.710	7.901	1,262,533	+0.17(+2.25%)
Sep 23, 2004	7.740	7.817	7.714	7.727	1,293,144	-0.05(-0.67%)
Sep 22, 2004	7.939	7.939	7.717	7.779	1,383,820	-0.15(-1.94%)
Sep 21, 2004	7.913	7.965	7.861	7.933	1,261,378	+0.06(+0.79%)
Sep 20, 2004	7.847	7.911	7.781	7.871	968,847	+0.05(+0.58%)
Sep 17, 2004	7.804	7.892	7.791	7.826	1,493,844	+0.06(+0.78%)
Sep 16, 2004	7.722	7.779	7.701	7.766	880,770	+0.06(+0.76%)
Sep 15, 2004	7.729	7.781	7.689	7.707	1,218,350	-0.01(-0.09%)
Sep 14, 2004	7.766	7.779	7.663	7.714	1,749,412	-0.05(-0.67%)
Sep 13, 2004	7.733	7.790	7.724	7.766	1,141,825	+0.02(+0.31%)
Sep 10, 2004	7.696	7.741	7.618	7.741	876,438	+0.07(+0.86%)
Sep 09, 2004	7.658	7.740	7.629	7.675	890,877	+0.04(+0.50%)
Sep 08, 2004	7.714	7.743	7.601	7.637	1,208,532	-0.07(-0.90%)
Sep 07, 2004	7.540	7.707	7.514	7.707	1,556,509	+0.20(+2.68%)
Sep 03, 2004	7.558	7.584	7.480	7.506	1,125,942	-0.05(-0.64%)
Sep 02, 2004	7.411	7.582	7.395	7.554	1,094,465	+0.15(+1.96%)
Sep 01, 2004	7.327	7.511	7.315	7.409	1,227,303	+0.02(+0.28%)
Aug 31, 2004	7.272	7.388	7.272	7.388	1,156,552	+0.11(+1.45%)
Aug 30, 2004	7.378	7.537	7.272	7.282	1,016,206	-0.13(-1.75%)
Aug 27, 2004	7.395	7.450	7.338	7.412	813,196	+0.06(+0.78%)
Aug 26, 2004	7.379	7.525	7.341	7.355	1,234,522	-0.06(-0.82%)
Aug 25, 2004	7.341	7.452	7.303	7.416	1,164,060	+0.11(+1.44%)
Aug 24, 2004	7.350	7.388	7.260	7.310	1,308,449	+0.03(+0.45%)
Aug 23, 2004	7.366	7.466	7.232	7.277	1,332,129	-0.09(-1.20%)
Aug 20, 2004	7.321	7.390	7.222	7.366	890,877	+0.05(+0.64%)
Aug 19, 2004	7.378	7.395	7.263	7.319	1,134,316	-0.08(-1.08%)
Aug 18, 2004	7.272	7.411	7.217	7.398	1,379,777	+0.09(+1.28%)
Aug 17, 2004	7.227	7.305	7.184	7.305	1,441,575	+0.06(+0.86%)
Aug 16, 2004	7.236	7.324	7.194	7.243	1,909,683	+0.04(+0.55%)
Aug 13, 2004	7.307	7.390	7.160	7.203	1,136,338	-0.07(-1.02%)
Aug 12, 2004	7.385	7.431	7.274	7.277	1,334,150	-0.16(-2.10%)
Aug 11, 2004	7.402	7.495	7.359	7.433	1,113,236	-0.01(-0.09%)
Aug 10, 2004	7.314	7.468	7.279	7.440	1,595,493	+0.16(+2.26%)
Aug 09, 2004	7.381	7.547	7.140	7.276	2,922,136	+0.14(+1.94%)
Aug 06, 2004	7.400	7.411	7.123	7.137	2,781,213	-0.28(-3.78%)
Aug 05, 2004	7.634	7.634	7.417	7.417	1,510,882	-0.22(-2.84%)
Aug 04, 2004	7.651	7.696	7.568	7.634	1,165,793	+0.01(+0.14%)
Aug 03, 2004	7.636	7.753	7.618	7.624	1,278,127	-0.03(-0.45%)
Aug 02, 2004	7.549	7.689	7.523	7.658	1,646,896	+0.09(+1.14%)
Jul 30, 2004	7.594	7.636	7.452	7.572	1,018,517	-0.05(-0.64%)
Jul 29, 2004	7.528	7.660	7.471	7.620	1,453,415	+0.13(+1.73%)
Jul 28, 2004	7.454	7.540	7.379	7.490	1,987,075	+0.00(+0.02%)
Jul 27, 2004	7.591	7.618	7.383	7.488	1,730,064	-0.06(-0.83%)
Jul 26, 2004	7.591	7.722	7.532	7.551	1,299,786	-0.05(-0.68%)
Jul 23, 2004	7.662	7.727	7.584	7.603	1,043,640	-0.08(-1.04%)
Jul 22, 2004	7.722	7.733	7.618	7.682	2,106,918	-0.03(-0.34%)
Jul 21, 2004	7.942	7.985	7.563	7.708	5,072,082	-0.37(-4.52%)
Jul 20, 2004	7.939	8.077	7.930	8.074	1,330,974	+0.14(+1.77%)
Jul 19, 2004	7.909	7.966	7.878	7.933	1,412,986	+0.08(+1.06%)
Jul 16, 2004	7.963	7.991	7.850	7.850	1,123,920	-0.11(-1.41%)
Jul 15, 2004	7.828	8.034	7.800	7.963	1,095,620	+0.12(+1.50%)
Jul 14, 2004	7.817	7.920	7.797	7.845	886,834	-0.02(-0.24%)
Jul 13, 2004	7.823	7.875	7.774	7.864	1,294,588	+0.05(+0.62%)
Jul 12, 2004	7.812	7.885	7.688	7.816	1,416,740	-0.01(-0.07%)
Jul 09, 2004	7.708	7.847	7.708	7.821	1,002,923	+0.08(+1.03%)
Jul 08, 2004	7.965	7.965	7.724	7.741	1,677,795	-0.21(-2.64%)
Jul 07, 2004	7.856	7.954	7.838	7.951	817,528	+0.08(+1.03%)
Jul 06, 2004	7.894	7.952	7.821	7.869	1,904,485	-0.02(-0.20%)
Jul 02, 2004	7.911	7.939	7.831	7.885	957,585	+0.00(+0.04%)
Jul 01, 2004	8.011	8.094	7.838	7.882	2,128,576	-0.06(-0.70%)
Jun 30, 2004	7.731	7.937	7.724	7.937	2,205,102	+0.11(+1.39%)
Jun 29, 2004	7.869	7.994	7.807	7.828	1,927,010	-0.07(-0.94%)
Jun 28, 2004	7.791	7.922	7.766	7.902	2,547,592	+0.12(+1.60%)
Jun 25, 2004	7.558	7.791	7.558	7.778	2,964,586	+0.21(+2.79%)
Jun 24, 2004	7.672	7.672	7.525	7.566	835,432	-0.08(-1.06%)
Jun 23, 2004	7.487	7.648	7.483	7.648	1,544,380	+0.16(+2.10%)
Jun 22, 2004	7.386	7.490	7.272	7.490	1,107,749	+0.12(+1.57%)
Jun 21, 2004	7.437	7.450	7.362	7.374	1,104,283	-0.07(-0.95%)
Jun 18, 2004	7.417	7.530	7.393	7.445	1,507,128	+0.00(+0.02%)
Jun 17, 2004	7.437	7.475	7.359	7.443	704,038	-0.02(-0.28%)
Jun 16, 2004	7.485	7.508	7.383	7.464	781,431	-0.01(-0.07%)
Jun 15, 2004	7.404	7.520	7.397	7.469	1,139,514	+0.13(+1.82%)
Jun 14, 2004	7.393	7.411	7.326	7.336	1,053,747	-0.07(-0.94%)
Jun 10, 2004	7.398	7.435	7.357	7.405	1,099,663	+0.05(+0.64%)
Jun 09, 2004	7.397	7.421	7.345	7.359	820,127	-0.09(-1.23%)
Jun 08, 2004	7.333	7.454	7.305	7.450	1,105,439	+0.12(+1.70%)
Jun 07, 2004	7.243	7.346	7.215	7.326	1,025,158	+0.11(+1.54%)
Jun 04, 2004	7.222	7.298	7.168	7.215	1,189,184	+0.03(+0.39%)
Jun 03, 2004	7.255	7.279	7.187	7.187	822,148	-0.10(-1.31%)
Jun 02, 2004	7.281	7.315	7.235	7.282	1,135,471	+0.03(+0.38%)
Jun 01, 2004	7.123	7.263	7.106	7.255	1,881,672	+0.06(+0.77%)
May 28, 2004	7.106	7.199	7.094	7.199	724,253	+0.08(+1.09%)
May 27, 2004	7.158	7.184	7.038	7.121	1,118,722	-0.02(-0.34%)
May 26, 2004	7.154	7.197	7.099	7.146	857,668	-0.06(-0.82%)
May 25, 2004	6.933	7.206	6.918	7.205	1,973,503	+0.28(+4.05%)
May 24, 2004	6.915	6.952	6.879	6.924	1,328,663	+0.05(+0.68%)
May 21, 2004	6.798	6.879	6.756	6.877	1,541,781	+0.11(+1.69%)
May 20, 2004	6.787	6.822	6.752	6.763	1,247,228	+0.02(+0.26%)
May 19, 2004	6.889	6.936	6.730	6.746	2,567,229	-0.10(-1.47%)
May 18, 2004	6.874	6.898	6.746	6.846	2,475,109	-0.02(-0.23%)
May 17, 2004	6.948	6.955	6.822	6.862	1,782,910	-0.10(-1.37%)
May 14, 2004	7.005	7.040	6.891	6.957	881,925	-0.02(-0.32%)
May 13, 2004	7.035	7.069	6.903	6.979	828,501	-0.03(-0.40%)
May 12, 2004	6.931	7.019	6.882	7.007	1,880,228	+0.04(+0.55%)
May 11, 2004	7.069	7.120	6.902	6.969	1,568,926	-0.10(-1.47%)
May 10, 2004	7.087	7.132	7.018	7.073	1,745,946	-0.06(-0.90%)
May 07, 2004	7.125	7.255	7.064	7.137	2,057,248	-0.03(-0.48%)
May 06, 2004	7.142	7.255	7.056	7.172	1,780,022	+0.01(+0.15%)
May 05, 2004	7.082	7.179	6.973	7.161	1,278,994	+0.08(+1.10%)
May 04, 2004	7.160	7.179	7.033	7.083	1,709,560	-0.11(-1.52%)
May 03, 2004	7.087	7.262	7.052	7.192	2,254,483	+0.09(+1.22%)
Apr 30, 2004	7.156	7.256	7.057	7.106	1,079,737	-0.03(-0.48%)
Apr 29, 2004	7.189	7.359	7.071	7.140	1,691,367	-0.03(-0.43%)
Apr 28, 2004	7.210	7.250	7.087	7.172	2,048,874	-0.06(-0.77%)
Apr 27, 2004	7.241	7.355	7.163	7.227	1,500,775	+0.04(+0.51%)
Apr 26, 2004	7.272	7.385	7.116	7.191	725,119	-0.06(-0.86%)
Apr 23, 2004	7.233	7.274	7.075	7.253	1,449,372	-0.02(-0.21%)
Apr 22, 2004	7.172	7.359	7.101	7.269	1,313,358	+0.07(+1.03%)
Apr 21, 2004	7.192	7.256	7.059	7.194	1,481,138	-0.08(-1.05%)
Apr 20, 2004	7.234	7.353	7.160	7.270	1,425,981	-0.01(-0.19%)
Apr 19, 2004	7.220	7.286	7.111	7.284	721,654	+0.07(+1.01%)
Apr 16, 2004	7.198	7.274	7.172	7.211	1,247,228	-0.05(-0.72%)
Apr 15, 2004	7.229	7.317	7.179	7.263	1,076,561	+0.03(+0.36%)
Apr 14, 2004	7.211	7.260	7.166	7.237	1,970,326	-0.01(-0.12%)
Apr 13, 2004	7.338	7.366	7.215	7.246	1,361,873	-0.10(-1.39%)
Apr 12, 2004	7.315	7.402	7.230	7.348	1,272,929	+0.06(+0.78%)
Apr 08, 2004	7.424	7.527	7.239	7.291	1,462,945	-0.18(-2.46%)
Apr 07, 2004	7.585	7.617	7.398	7.475	2,087,281	-0.12(-1.55%)
Apr 06, 2004	7.540	7.646	7.533	7.592	2,062,157	+0.05(+0.62%)
Apr 05, 2004	7.508	7.558	7.445	7.546	920,910	+0.05(+0.62%)
Apr 02, 2004	7.411	7.513	7.411	7.499	1,514,925	+0.13(+1.71%)
Apr 01, 2004	7.353	7.428	7.308	7.372	3,274,155	+0.19(+2.60%)
Mar 31, 2004	7.177	7.194	7.090	7.185	1,092,444	+0.01(+0.14%)
Mar 30, 2004	7.090	7.175	7.030	7.175	1,235,677	+0.09(+1.27%)
Mar 29, 2004	7.024	7.187	7.014	7.085	1,405,478	+0.04(+0.54%)
Mar 26, 2004	7.066	7.099	7.030	7.047	760,639	-0.06(-0.83%)
Mar 25, 2004	7.054	7.111	6.997	7.106	1,661,335	+0.08(+1.13%)
Mar 24, 2004	6.765	7.050	6.765	7.026	3,601,051	+0.25(+3.68%)
Mar 23, 2004	6.666	6.841	6.624	6.777	2,758,977	+0.26(+4.04%)
Mar 22, 2004	6.630	6.657	6.489	6.514	1,385,841	-0.12(-1.75%)
Mar 19, 2004	6.810	6.810	6.628	6.630	965,382	-0.17(-2.52%)
Mar 18, 2004	6.787	6.839	6.753	6.801	1,176,767	-0.00(-0.03%)
Mar 17, 2004	6.699	6.858	6.630	6.803	1,228,746	+0.13(+1.97%)
Mar 16, 2004	6.744	6.772	6.624	6.671	1,308,449	-0.03(-0.44%)
Mar 15, 2004	6.770	6.855	6.701	6.701	1,116,990	-0.18(-2.59%)
Mar 12, 2004	6.786	6.879	6.718	6.879	1,251,849	+0.16(+2.45%)
Mar 11, 2004	6.749	6.882	6.692	6.715	2,041,654	-0.02(-0.31%)
Mar 10, 2004	6.834	6.917	6.735	6.735	1,865,500	-0.14(-2.09%)
Mar 09, 2004	6.822	6.952	6.822	6.879	1,858,858	+0.01(+0.15%)
Mar 08, 2004	6.950	6.950	6.740	6.869	3,794,532	-0.06(-0.80%)
Mar 05, 2004	6.862	7.007	6.862	6.924	1,940,871	-0.01(-0.20%)
Mar 04, 2004	6.858	6.943	6.858	6.938	1,040,464	+0.04(+0.63%)
Mar 03, 2004	6.905	6.936	6.820	6.895	1,659,891	-0.01(-0.20%)
Mar 02, 2004	6.955	7.109	6.879	6.908	1,575,279	-0.07(-1.07%)

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.