Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	12.19	12.20	12.14	12.17	18,031,830	-0.02(-0.17%)
Feb 25, 2005	12.21	12.28	12.16	12.19	26,953,256	+0.00(+0.00%)
Feb 24, 2005	12.00	12.23	11.95	12.19	20,825,190	+0.16(+1.37%)
Feb 23, 2005	12.12	12.15	11.96	12.03	27,612,718	+0.08(+0.65%)
Feb 22, 2005	12.10	12.19	11.90	11.95	33,272,272	-0.24(-1.98%)
Feb 18, 2005	12.15	12.20	12.09	12.19	39,748,768	+0.06(+0.52%)
Feb 17, 2005	12.41	12.46	12.13	12.13	47,099,300	-0.31(-2.51%)
Feb 16, 2005	12.54	12.58	12.39	12.44	34,809,700	-0.10(-0.78%)
Feb 15, 2005	12.27	12.57	12.21	12.54	23,256,338	+0.30(+2.49%)
Feb 14, 2005	12.25	12.30	12.20	12.23	18,321,206	-0.03(-0.22%)
Feb 11, 2005	12.09	12.30	12.08	12.26	12,622,282	+0.17(+1.41%)
Feb 10, 2005	12.06	12.10	12.03	12.09	17,927,498	+0.08(+0.64%)
Feb 09, 2005	12.17	12.26	11.99	12.01	27,106,802	-0.21(-1.68%)
Feb 08, 2005	12.10	12.27	12.01	12.22	23,293,740	+0.14(+1.14%)
Feb 07, 2005	12.11	12.18	12.07	12.08	9,903,727	-0.03(-0.25%)
Feb 04, 2005	11.94	12.35	11.89	12.11	41,628,724	-0.08(-0.63%)
Feb 03, 2005	11.99	12.19	11.99	12.19	26,211,116	+0.23(+1.94%)
Feb 02, 2005	12.02	12.02	11.90	11.96	27,813,508	-0.02(-0.20%)
Feb 01, 2005	11.82	12.02	11.80	11.98	25,602,838	+0.14(+1.17%)
Jan 31, 2005	11.89	11.90	11.79	11.84	16,516,055	-0.02(-0.15%)
Jan 28, 2005	11.82	11.95	11.79	11.86	29,866,696	+0.18(+1.58%)
Jan 27, 2005	11.80	11.85	11.63	11.68	21,220,866	-0.09(-0.73%)
Jan 26, 2005	11.56	11.77	11.54	11.76	25,783,944	+0.28(+2.41%)
Jan 25, 2005	11.66	11.74	11.36	11.48	56,674,280	-0.21(-1.82%)
Jan 24, 2005	11.59	11.82	11.51	11.70	35,723,104	+0.11(+0.98%)
Jan 21, 2005	11.77	11.83	11.55	11.58	23,256,338	-0.20(-1.72%)
Jan 20, 2005	11.68	11.83	11.68	11.79	16,649,915	+0.10(+0.89%)
Jan 19, 2005	11.80	11.87	11.67	11.68	27,532,008	-0.09(-0.78%)
Jan 18, 2005	11.64	11.79	11.60	11.78	31,276,172	+0.14(+1.19%)
Jan 14, 2005	11.65	11.69	11.57	11.64	18,512,154	+0.03(+0.30%)
Jan 13, 2005	11.85	11.86	11.59	11.60	22,777,982	-0.20(-1.65%)
Jan 12, 2005	11.84	11.90	11.76	11.80	34,138,428	+0.00(+0.03%)
Jan 11, 2005	11.88	11.98	11.75	11.79	29,093,060	+0.03(+0.24%)
Jan 10, 2005	11.77	11.93	11.69	11.77	23,402,010	+0.00(+0.00%)
Jan 07, 2005	11.80	11.82	11.65	11.77	15,071,146	-0.03(-0.29%)
Jan 06, 2005	11.79	11.86	11.72	11.80	20,586,996	+0.10(+0.85%)
Jan 05, 2005	11.74	11.76	11.65	11.70	25,157,948	-0.02(-0.19%)
Jan 04, 2005	11.85	11.88	11.61	11.72	36,618,792	-0.09(-0.79%)
Jan 03, 2005	11.92	11.94	11.79	11.82	33,770,312	-0.11(-0.90%)
Dec 31, 2004	11.92	12.01	11.90	11.92	19,083,032	+0.03(+0.24%)
Dec 30, 2004	11.79	11.99	11.71	11.90	30,896,242	+0.11(+0.93%)
Dec 29, 2004	11.66	11.79	11.65	11.79	30,494,660	+0.10(+0.87%)
Dec 28, 2004	11.52	11.70	11.50	11.68	30,370,642	+0.19(+1.63%)
Dec 27, 2004	11.57	11.61	11.43	11.50	21,898,044	-0.05(-0.46%)
Dec 23, 2004	11.65	11.68	11.51	11.55	30,427,730	-0.05(-0.44%)
Dec 22, 2004	11.90	11.90	11.50	11.60	111,409,552	-1.00(-7.93%)
Dec 21, 2004	12.59	12.61	12.41	12.60	16,846,770	+0.01(+0.05%)
Dec 20, 2004	12.55	12.70	12.46	12.59	17,925,530	+0.06(+0.50%)
Dec 17, 2004	12.60	12.66	12.30	12.53	41,034,228	-0.26(-2.02%)
Dec 16, 2004	12.81	12.81	12.66	12.79	18,153,880	-0.02(-0.17%)
Dec 15, 2004	12.84	12.85	12.70	12.81	30,589,150	-0.05(-0.41%)
Dec 14, 2004	12.80	12.86	12.75	12.86	16,262,113	+0.03(+0.22%)
Dec 13, 2004	12.76	12.90	12.72	12.84	25,494,568	-0.10(-0.80%)
Dec 10, 2004	12.86	13.01	12.80	12.94	11,342,730	+0.01(+0.11%)
Dec 09, 2004	12.78	12.95	12.75	12.93	27,260,348	+0.16(+1.22%)
Dec 08, 2004	12.50	12.82	12.48	12.77	42,083,460	+0.30(+2.43%)
Dec 07, 2004	12.56	12.56	12.45	12.47	20,480,696	-0.05(-0.42%)
Dec 06, 2004	12.20	12.56	12.20	12.52	42,638,588	+0.36(+2.98%)
Dec 03, 2004	12.14	12.33	12.07	12.16	42,262,596	+0.05(+0.42%)
Dec 02, 2004	12.15	12.15	11.90	12.11	107,879,952	-0.04(-0.34%)
Dec 01, 2004	12.03	12.16	11.98	12.15	27,839,100	+0.17(+1.43%)
Nov 30, 2004	11.85	12.05	11.80	11.98	28,451,316	+0.12(+1.05%)
Nov 29, 2004	11.82	11.88	11.78	11.85	22,057,496	+0.08(+0.71%)
Nov 26, 2004	11.78	11.80	11.76	11.77	4,600,479	+0.02(+0.14%)
Nov 24, 2004	11.82	11.84	11.67	11.75	11,067,135	-0.06(-0.52%)
Nov 23, 2004	11.74	11.88	11.71	11.81	16,541,646	+0.07(+0.62%)
Nov 22, 2004	11.60	11.76	11.60	11.74	33,291,956	+0.10(+0.84%)
Nov 19, 2004	11.83	11.83	11.61	11.64	16,354,634	-0.17(-1.44%)
Nov 18, 2004	11.82	11.87	11.77	11.81	24,441,398	+0.03(+0.28%)
Nov 17, 2004	11.91	11.94	11.77	11.78	16,795,588	-0.08(-0.65%)
Nov 16, 2004	12.00	12.01	11.85	11.86	19,175,552	-0.14(-1.19%)
Nov 15, 2004	12.01	12.01	11.88	12.00	19,004,290	+0.01(+0.10%)
Nov 12, 2004	12.00	12.04	11.86	11.99	14,799,487	-0.01(-0.08%)
Nov 11, 2004	12.09	12.09	11.97	12.00	24,888,258	-0.07(-0.59%)
Nov 10, 2004	12.03	12.08	11.95	12.07	34,969,152	+0.10(+0.80%)
Nov 09, 2004	11.92	12.03	11.86	11.97	31,032,072	+0.07(+0.55%)
Nov 08, 2004	11.78	11.92	11.73	11.91	36,520,364	+0.22(+1.88%)
Nov 05, 2004	11.55	11.69	11.52	11.69	29,222,984	+0.21(+1.82%)
Nov 04, 2004	11.46	11.55	11.37	11.48	17,309,376	+0.03(+0.25%)
Nov 03, 2004	11.45	11.73	11.38	11.45	59,152,672	+0.03(+0.30%)
Nov 02, 2004	11.27	11.62	11.27	11.42	103,610,192	+0.32(+2.91%)
Nov 01, 2004	11.18	11.26	11.07	11.09	22,004,346	-0.09(-0.80%)
Oct 29, 2004	11.16	11.21	11.07	11.18	14,744,368	+0.01(+0.07%)
Oct 28, 2004	11.22	11.24	11.14	11.18	25,087,080	-0.09(-0.79%)
Oct 27, 2004	10.81	11.35	10.81	11.27	95,598,232	+0.60(+5.62%)
Oct 26, 2004	10.43	10.67	10.41	10.67	27,770,200	+0.27(+2.60%)
Oct 25, 2004	10.51	10.51	10.35	10.40	40,158,224	-0.12(-1.14%)
Oct 22, 2004	10.57	10.87	10.52	10.52	61,182,240	+0.26(+2.58%)
Oct 21, 2004	10.36	10.40	10.21	10.25	47,522,536	-0.10(-0.94%)
Oct 20, 2004	10.57	10.61	10.28	10.35	68,164,648	-0.24(-2.25%)
Oct 19, 2004	10.77	10.77	10.58	10.59	24,933,534	-0.18(-1.70%)
Oct 18, 2004	10.69	10.79	10.64	10.77	24,632,348	+0.08(+0.76%)
Oct 15, 2004	10.73	10.77	10.69	10.69	36,803,832	-0.04(-0.36%)
Oct 14, 2004	10.72	10.81	10.71	10.73	21,321,262	-0.03(-0.26%)
Oct 13, 2004	10.81	10.84	10.73	10.76	13,712,853	-0.07(-0.64%)
Oct 12, 2004	10.76	10.84	10.64	10.82	21,403,940	+0.04(+0.40%)
Oct 11, 2004	10.76	10.87	10.75	10.78	21,356,696	+0.03(+0.27%)
Oct 08, 2004	10.80	10.88	10.74	10.75	19,399,966	-0.05(-0.47%)
Oct 07, 2004	10.94	10.95	10.79	10.80	31,870,670	-0.19(-1.74%)
Oct 06, 2004	10.72	11.05	10.71	10.99	66,182,332	+0.12(+1.10%)
Oct 05, 2004	10.97	11.00	10.88	10.88	28,486,750	-0.11(-0.98%)
Oct 04, 2004	10.97	11.11	10.96	10.98	27,974,928	-0.20(-1.76%)
Oct 01, 2004	10.97	11.18	10.95	11.18	23,571,304	+0.27(+2.44%)
Sep 30, 2004	11.02	11.02	10.73	10.91	45,977,232	-0.10(-0.90%)
Sep 29, 2004	11.06	11.07	10.97	11.01	20,181,478	-0.04(-0.39%)
Sep 28, 2004	11.09	11.11	10.99	11.06	16,429,439	+0.01(+0.06%)
Sep 27, 2004	11.16	11.16	11.02	11.05	16,027,857	-0.11(-0.98%)
Sep 24, 2004	11.11	11.19	11.11	11.16	16,764,091	+0.04(+0.33%)
Sep 23, 2004	11.02	11.19	11.01	11.12	23,529,964	+0.11(+1.03%)
Sep 22, 2004	11.12	11.14	10.98	11.01	22,075,212	-0.15(-1.31%)
Sep 21, 2004	11.08	11.16	11.07	11.16	9,785,615	+0.08(+0.68%)
Sep 20, 2004	11.18	11.22	11.08	11.08	22,909,874	-0.11(-0.94%)
Sep 17, 2004	11.20	11.28	11.17	11.19	17,551,506	-0.02(-0.14%)
Sep 16, 2004	11.12	11.26	11.12	11.20	15,831,003	+0.08(+0.69%)
Sep 15, 2004	11.12	11.18	11.08	11.12	22,939,402	-0.05(-0.44%)
Sep 14, 2004	10.92	11.21	10.89	11.17	56,441,992	+0.19(+1.74%)
Sep 13, 2004	11.02	11.03	10.96	10.98	26,754,434	-0.09(-0.83%)
Sep 10, 2004	11.15	11.18	11.05	11.07	15,512,099	-0.12(-1.05%)
Sep 09, 2004	11.02	11.22	11.02	11.19	22,673,650	+0.16(+1.49%)
Sep 08, 2004	11.18	11.18	10.97	11.03	54,298,252	-0.47(-4.08%)
Sep 07, 2004	11.48	11.54	11.46	11.50	20,474,790	+0.06(+0.55%)
Sep 03, 2004	11.49	11.54	11.41	11.43	9,224,581	-0.06(-0.51%)
Sep 02, 2004	11.27	11.52	11.26	11.49	39,573,568	+0.28(+2.48%)
Sep 01, 2004	11.02	11.21	11.01	11.21	26,915,854	+0.22(+2.01%)
Aug 31, 2004	10.98	11.04	10.94	10.99	12,962,839	+0.01(+0.07%)
Aug 30, 2004	10.99	11.02	10.94	10.98	17,212,918	-0.00(-0.02%)
Aug 27, 2004	10.90	11.02	10.90	10.99	9,970,658	+0.09(+0.78%)
Aug 26, 2004	10.86	10.94	10.86	10.90	9,352,536	+0.05(+0.51%)
Aug 25, 2004	10.78	10.87	10.77	10.85	13,246,309	+0.07(+0.68%)
Aug 24, 2004	10.84	10.85	10.77	10.77	26,343,008	-0.04(-0.36%)
Aug 23, 2004	10.76	10.83	10.73	10.81	15,108,548	+0.09(+0.81%)
Aug 20, 2004	10.67	10.75	10.64	10.72	21,602,764	+0.06(+0.53%)
Aug 19, 2004	10.63	10.72	10.58	10.67	28,841,086	+5.44(+103.88%)
Aug 16, 2004	5.072	5.255	5.053	5.232	7,466,182	+0.16(+3.19%)
Aug 13, 2004	5.090	5.212	5.055	5.071	29,092,076	-0.31(-5.83%)
Aug 12, 2004	5.441	5.449	5.378	5.385	3,132,440	-0.05(-0.88%)
Aug 11, 2004	5.402	5.455	5.363	5.432	5,710,736	+0.03(+0.53%)
Aug 10, 2004	5.369	5.424	5.344	5.404	3,278,604	+0.05(+0.91%)
Aug 09, 2004	5.385	5.408	5.332	5.355	3,330,278	-0.03(-0.53%)
Aug 06, 2004	5.420	5.425	5.354	5.384	2,757,925	-0.06(-1.05%)
Aug 05, 2004	5.506	5.549	5.434	5.441	4,847,039	-0.08(-1.36%)
Aug 04, 2004	5.395	5.539	5.395	5.516	6,343,129	+0.04(+0.74%)
Aug 03, 2004	5.489	5.548	5.470	5.475	2,540,401	-0.00(-0.02%)
Aug 02, 2004	5.492	5.518	5.467	5.476	4,614,259	-0.02(-0.30%)
Jul 30, 2004	5.481	5.521	5.463	5.492	2,936,078	+0.01(+0.13%)
Jul 29, 2004	5.371	5.495	5.336	5.485	4,740,737	+0.11(+2.14%)
Jul 28, 2004	5.431	5.446	5.333	5.370	4,418,389	-0.06(-1.07%)
Jul 27, 2004	5.546	5.547	5.417	5.428	7,489,804	-0.14(-2.57%)
Jul 26, 2004	5.639	5.640	5.542	5.572	4,880,996	-0.05(-0.98%)
Jul 23, 2004	5.554	5.635	5.552	5.627	6,320,983	+0.05(+0.98%)
Jul 22, 2004	5.486	5.659	5.481	5.572	12,157,706	+0.23(+4.36%)
Jul 21, 2004	5.507	5.507	5.339	5.339	3,388,842	-0.13(-2.40%)
Jul 20, 2004	5.425	5.491	5.425	5.470	4,255,984	+0.06(+1.07%)
Jul 19, 2004	5.386	5.446	5.355	5.412	4,000,074	+0.04(+0.70%)
Jul 16, 2004	5.507	5.532	5.362	5.375	7,788,530	+0.00(+0.08%)
Jul 15, 2004	5.385	5.468	5.368	5.370	3,984,818	+0.01(+0.13%)
Jul 14, 2004	5.411	5.527	5.352	5.363	6,246,179	-0.06(-1.14%)
Jul 13, 2004	5.337	5.476	5.323	5.425	7,673,371	+0.09(+1.64%)
Jul 12, 2004	5.356	5.375	5.296	5.338	7,701,422	-0.06(-1.04%)
Jul 09, 2004	5.458	5.516	5.343	5.394	9,212,277	-0.06(-1.08%)
Jul 08, 2004	5.468	5.516	5.443	5.453	6,780,145	-0.02(-0.28%)
Jul 07, 2004	5.496	5.527	5.462	5.468	4,133,443	-0.02(-0.33%)
Jul 06, 2004	5.639	5.640	5.485	5.486	12,033,196	-0.16(-2.79%)
Jul 02, 2004	5.662	5.714	5.613	5.644	6,605,437	-0.02(-0.32%)
Jul 01, 2004	5.745	5.745	5.520	5.662	28,639,804	-0.41(-6.77%)
Jun 30, 2004	6.040	6.080	6.003	6.074	3,610,795	+0.07(+1.22%)
Jun 29, 2004	5.904	6.028	5.904	6.000	3,598,492	+0.07(+1.20%)
Jun 28, 2004	5.963	6.025	5.917	5.929	4,452,346	-0.01(-0.14%)
Jun 25, 2004	5.943	5.982	5.937	5.937	3,106,357	-0.01(-0.22%)
Jun 24, 2004	5.994	5.994	5.922	5.951	5,476,479	-0.07(-1.23%)
Jun 23, 2004	6.012	6.058	5.989	6.025	3,753,514	+0.02(+0.32%)
Jun 22, 2004	6.015	6.039	5.974	6.005	3,844,559	-0.02(-0.37%)
Jun 21, 2004	6.078	6.087	6.022	6.028	3,955,290	-0.04(-0.70%)
Jun 18, 2004	6.106	6.106	6.057	6.070	4,610,814	-0.04(-0.58%)
Jun 17, 2004	6.060	6.117	6.060	6.106	2,098,464	-0.00(-0.07%)
Jun 16, 2004	6.145	6.149	6.056	6.110	5,078,342	-0.04(-0.69%)
Jun 15, 2004	6.167	6.180	6.128	6.153	4,167,400	+0.03(+0.51%)
Jun 14, 2004	6.166	6.181	6.092	6.121	4,458,252	-0.04(-0.72%)
Jun 10, 2004	6.197	6.231	6.166	6.166	4,041,905	-0.01(-0.12%)
Jun 09, 2004	6.249	6.271	6.164	6.173	3,715,620	-0.08(-1.20%)
Jun 08, 2004	6.239	6.272	6.236	6.248	3,293,860	-0.01(-0.15%)
Jun 07, 2004	6.276	6.287	6.237	6.257	2,076,810	-0.01(-0.08%)
Jun 04, 2004	6.228	6.292	6.218	6.263	3,291,891	+0.07(+1.08%)
Jun 03, 2004	6.195	6.279	6.178	6.195	4,765,344	-0.01(-0.13%)
Jun 02, 2004	6.217	6.237	6.145	6.204	4,105,391	-0.00(-0.05%)
Jun 01, 2004	6.095	6.219	6.094	6.207	7,248,166	+0.11(+1.85%)
May 28, 2004	6.114	6.122	6.070	6.094	2,293,841	-0.01(-0.20%)
May 27, 2004	6.113	6.140	6.073	6.106	3,348,979	-0.02(-0.28%)
May 26, 2004	6.106	6.197	6.103	6.123	4,572,427	+0.01(+0.12%)
May 25, 2004	5.880	6.167	5.872	6.116	8,564,628	+0.23(+3.88%)
May 24, 2004	5.893	5.933	5.832	5.888	8,296,906	+0.00(+0.02%)
May 21, 2004	5.872	5.943	5.867	5.887	4,308,151	+0.03(+0.43%)
May 20, 2004	5.918	5.941	5.834	5.861	5,576,875	-0.08(-1.37%)
May 19, 2004	5.994	6.020	5.928	5.942	4,296,831	+0.02(+0.27%)
May 18, 2004	5.946	5.974	5.907	5.926	3,653,119	+0.01(+0.09%)
May 17, 2004	5.959	5.990	5.830	5.921	6,820,500	-0.07(-1.17%)
May 14, 2004	5.956	6.061	5.937	5.991	4,902,158	+0.02(+0.37%)
May 13, 2004	6.004	6.034	5.948	5.969	7,292,458	-0.04(-0.59%)
May 12, 2004	6.120	6.159	5.960	6.004	11,201,487	-0.11(-1.88%)
May 11, 2004	6.098	6.167	6.096	6.119	3,800,267	+0.03(+0.55%)
May 10, 2004	6.172	6.185	6.048	6.086	6,154,149	-0.10(-1.63%)
May 07, 2004	6.208	6.292	6.180	6.186	4,589,160	-0.04(-0.69%)
May 06, 2004	6.191	6.240	6.167	6.229	3,942,002	+0.03(+0.44%)
May 05, 2004	6.193	6.221	6.133	6.202	5,371,162	-0.02(-0.28%)
May 04, 2004	6.115	6.234	6.115	6.219	11,271,371	+0.10(+1.71%)
May 03, 2004	5.897	6.114	5.873	6.114	12,204,951	+0.23(+3.96%)
Apr 30, 2004	5.826	5.972	5.814	5.882	6,838,217	+0.08(+1.45%)
Apr 29, 2004	5.877	5.882	5.759	5.797	6,121,669	-0.07(-1.18%)
Apr 28, 2004	5.928	5.956	5.855	5.866	5,232,380	-0.06(-1.01%)
Apr 27, 2004	5.956	5.988	5.913	5.926	5,945,976	-0.01(-0.21%)
Apr 26, 2004	5.995	6.035	5.843	5.938	8,541,989	+0.05(+0.78%)
Apr 23, 2004	5.899	5.913	5.837	5.893	4,746,151	-0.00(-0.03%)
Apr 22, 2004	5.756	5.922	5.726	5.895	10,918,018	+0.09(+1.47%)
Apr 21, 2004	5.645	5.816	5.624	5.809	6,967,649	+0.16(+2.92%)
Apr 20, 2004	5.705	5.712	5.627	5.645	2,449,356	-0.04(-0.75%)
Apr 19, 2004	5.632	5.708	5.594	5.687	6,791,957	+0.06(+0.99%)
Apr 16, 2004	5.629	5.647	5.596	5.632	6,113,794	+0.03(+0.51%)
Apr 15, 2004	5.539	5.603	5.504	5.603	4,030,586	+0.08(+1.38%)
Apr 14, 2004	5.522	5.574	5.510	5.527	2,961,177	-0.03(-0.58%)
Apr 13, 2004	5.621	5.646	5.549	5.559	3,334,215	-0.04(-0.80%)
Apr 12, 2004	5.562	5.619	5.547	5.604	4,979,915	+0.05(+0.91%)
Apr 08, 2004	5.598	5.603	5.525	5.553	3,834,716	-0.01(-0.20%)
Apr 07, 2004	5.583	5.600	5.555	5.565	5,366,733	-0.02(-0.33%)
Apr 06, 2004	5.579	5.600	5.554	5.583	3,368,665	+0.01(+0.09%)
Apr 05, 2004	5.567	5.603	5.558	5.578	4,592,113	+0.01(+0.20%)
Apr 02, 2004	5.550	5.575	5.437	5.567	7,874,654	+0.06(+1.09%)
Apr 01, 2004	5.554	5.589	5.488	5.507	3,495,635	-0.05(-0.88%)
Mar 31, 2004	5.461	5.564	5.441	5.555	6,046,372	+0.10(+1.92%)
Mar 30, 2004	5.462	5.471	5.418	5.451	4,003,519	-0.01(-0.15%)
Mar 29, 2004	5.446	5.493	5.420	5.459	7,164,995	+0.02(+0.43%)
Mar 26, 2004	5.410	5.495	5.410	5.436	13,306,349	+0.06(+1.12%)
Mar 25, 2004	5.354	5.440	5.258	5.376	9,471,633	+0.04(+0.67%)
Mar 24, 2004	5.379	5.430	5.267	5.340	9,893,884	-0.04(-0.72%)
Mar 23, 2004	5.441	5.467	5.339	5.379	5,643,805	-0.06(-1.14%)
Mar 22, 2004	5.425	5.481	5.388	5.441	5,182,183	-0.03(-0.46%)
Mar 19, 2004	5.571	5.597	5.455	5.466	4,489,748	-0.12(-2.11%)
Mar 18, 2004	5.562	5.607	5.469	5.584	4,933,654	+0.02(+0.27%)
Mar 17, 2004	5.608	5.613	5.547	5.569	3,280,572	-0.02(-0.29%)
Mar 16, 2004	5.699	5.740	5.543	5.585	5,198,915	-0.09(-1.56%)
Mar 15, 2004	5.694	5.731	5.655	5.673	6,174,819	-0.04(-0.66%)
Mar 12, 2004	5.577	5.735	5.552	5.711	6,270,785	+0.15(+2.78%)
Mar 11, 2004	5.603	5.650	5.549	5.556	8,506,556	-0.03(-0.47%)
Mar 10, 2004	5.759	5.759	5.583	5.583	8,642,385	-0.19(-3.36%)
Mar 09, 2004	5.819	5.854	5.748	5.777	3,805,188	-0.06(-1.10%)
Mar 08, 2004	5.852	5.888	5.799	5.841	7,910,580	-0.09(-1.46%)
Mar 05, 2004	5.956	6.040	5.925	5.927	3,180,669	-0.08(-1.37%)
Mar 04, 2004	5.970	6.026	5.966	6.010	4,463,173	+0.01(+0.24%)
Mar 03, 2004	5.908	6.003	5.904	5.995	2,507,428	+0.07(+1.24%)
Mar 02, 2004	5.987	6.001	5.890	5.922	2,648,179	-0.06(-1.02%)

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.