Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	35.45	35.76	35.42	35.65	11,108,646	+0.30(+0.85%)
Jan 28, 2005	35.39	35.47	35.07	35.35	9,495,618	-0.12(-0.35%)
Jan 27, 2005	34.81	35.57	34.81	35.47	12,845,369	+0.26(+0.75%)
Jan 26, 2005	35.31	35.54	35.10	35.21	11,602,929	+0.02(+0.06%)
Jan 25, 2005	35.39	35.87	35.12	35.19	12,253,826	-0.20(-0.57%)
Jan 24, 2005	36.01	36.03	35.29	35.39	16,429,045	-0.24(-0.68%)
Jan 21, 2005	34.74	35.76	34.74	35.63	23,520,582	+0.89(+2.56%)
Jan 20, 2005	36.03	36.06	34.27	34.74	32,995,252	-0.66(-1.87%)
Jan 19, 2005	35.61	35.67	35.13	35.40	10,685,188	-0.21(-0.59%)
Jan 18, 2005	35.65	35.79	35.33	35.61	14,668,380	-0.30(-0.85%)
Jan 14, 2005	35.45	35.96	35.41	35.91	10,562,989	+0.47(+1.31%)
Jan 13, 2005	35.50	35.98	35.35	35.45	16,193,624	+0.12(+0.35%)
Jan 12, 2005	35.29	35.49	35.12	35.32	10,318,092	+0.23(+0.66%)
Jan 11, 2005	35.11	35.26	34.93	35.09	10,570,471	-0.04(-0.10%)
Jan 10, 2005	34.97	35.49	34.95	35.13	13,404,991	+0.15(+0.42%)
Jan 07, 2005	35.25	35.58	34.73	34.98	16,592,143	-0.28(-0.80%)
Jan 06, 2005	34.56	35.33	34.56	35.26	12,064,293	+0.76(+2.21%)
Jan 05, 2005	34.38	34.92	34.32	34.50	11,415,889	+0.12(+0.35%)
Jan 04, 2005	34.73	34.95	34.18	34.38	13,920,721	-0.36(-1.03%)
Jan 03, 2005	34.97	35.18	34.68	34.73	15,593,103	-0.57(-1.60%)
Dec 31, 2004	35.23	35.59	35.17	35.30	7,623,228	+0.07(+0.20%)
Dec 30, 2004	35.05	35.37	34.99	35.23	7,632,206	+0.20(+0.57%)
Dec 29, 2004	34.71	35.15	34.63	35.03	8,259,661	+0.15(+0.43%)
Dec 28, 2004	34.47	34.94	34.30	34.88	7,941,444	+0.53(+1.53%)
Dec 27, 2004	34.32	34.60	34.20	34.35	7,435,690	+0.27(+0.79%)
Dec 23, 2004	34.26	34.40	34.08	34.08	6,509,969	-0.19(-0.56%)
Dec 22, 2004	34.44	34.44	34.10	34.28	11,758,047	+0.10(+0.31%)
Dec 21, 2004	34.24	34.44	34.00	34.17	12,010,425	+0.19(+0.55%)
Dec 20, 2004	34.40	34.68	33.90	33.98	13,133,160	-0.24(-0.71%)
Dec 17, 2004	34.22	34.73	34.10	34.23	19,299,476	-0.28(-0.80%)
Dec 16, 2004	34.73	34.77	34.25	34.50	17,241,046	-0.07(-0.21%)
Dec 15, 2004	34.85	34.86	34.28	34.58	12,449,843	-0.27(-0.77%)
Dec 14, 2004	34.38	35.10	34.25	34.85	18,570,770	+0.47(+1.36%)
Dec 13, 2004	34.07	34.91	33.95	34.38	30,502,888	+0.38(+1.13%)
Dec 10, 2004	33.90	34.06	33.53	33.99	12,933,153	+0.01(+0.02%)
Dec 09, 2004	33.02	34.01	32.81	33.98	17,887,454	+0.89(+2.68%)
Dec 08, 2004	32.07	33.12	32.05	33.10	16,356,723	+1.14(+3.56%)
Dec 07, 2004	32.42	32.52	31.78	31.96	23,106,602	-0.61(-1.88%)
Dec 06, 2004	32.50	32.67	32.02	32.57	17,555,770	-0.43(-1.31%)
Dec 03, 2004	32.83	33.24	32.81	33.01	13,024,927	+0.18(+0.56%)
Dec 02, 2004	32.90	32.99	32.70	32.82	13,766,102	-0.12(-0.35%)
Dec 01, 2004	32.88	33.27	32.69	32.94	25,711,686	-0.28(-0.86%)
Nov 30, 2004	33.27	33.39	32.96	33.22	25,651,336	-0.05(-0.16%)
Nov 29, 2004	33.71	33.82	33.21	33.27	13,446,389	-0.36(-1.07%)
Nov 26, 2004	33.04	33.77	33.04	33.63	4,737,334	+0.65(+1.97%)
Nov 24, 2004	33.09	33.20	32.86	32.98	7,307,007	-0.10(-0.30%)
Nov 23, 2004	32.78	33.16	32.55	33.09	11,648,317	+0.21(+0.65%)
Nov 22, 2004	32.52	32.97	32.36	32.87	10,524,085	+0.10(+0.32%)
Nov 19, 2004	33.26	33.34	32.40	32.77	11,016,872	-0.32(-0.98%)
Nov 18, 2004	32.82	33.20	32.70	33.09	11,174,484	+0.50(+1.53%)
Nov 17, 2004	33.27	33.27	32.33	32.60	9,697,121	+0.21(+0.64%)
Nov 16, 2004	32.70	32.78	32.17	32.39	11,372,995	-0.36(-1.09%)
Nov 15, 2004	32.62	32.81	32.41	32.74	17,415,116	+0.06(+0.20%)
Nov 12, 2004	32.76	32.76	31.92	32.68	24,340,564	-0.08(-0.24%)
Nov 11, 2004	32.46	32.96	32.26	32.76	16,077,909	+0.30(+0.91%)
Nov 10, 2004	31.86	32.67	31.77	32.46	17,966,260	+0.66(+2.08%)
Nov 09, 2004	32.18	32.36	31.77	31.80	24,183,450	-0.06(-0.19%)
Nov 08, 2004	31.72	32.02	31.67	31.86	11,811,914	-0.01(-0.03%)
Nov 05, 2004	31.30	31.95	31.29	31.87	19,325,412	+0.69(+2.23%)
Nov 04, 2004	30.27	31.24	30.17	31.18	28,121,254	+0.89(+2.94%)
Nov 03, 2004	29.97	30.78	29.97	30.29	29,765,206	+1.44(+5.01%)
Nov 02, 2004	29.07	29.48	28.83	28.84	21,657,170	-0.12(-0.40%)
Nov 01, 2004	28.95	29.08	28.70	28.96	18,867,042	-0.07(-0.25%)
Oct 29, 2004	29.05	29.17	28.83	29.03	15,711,811	-0.10(-0.34%)
Oct 28, 2004	29.25	29.34	28.66	29.13	20,926,968	-0.06(-0.21%)
Oct 27, 2004	28.66	29.36	28.47	29.19	19,363,320	+0.72(+2.52%)
Oct 26, 2004	28.14	28.56	28.14	28.47	27,320,724	+0.73(+2.62%)
Oct 25, 2004	27.81	28.07	27.46	27.75	16,943,778	-0.26(-0.94%)
Oct 22, 2004	27.35	28.17	27.35	28.01	25,411,924	+0.65(+2.36%)
Oct 21, 2004	27.91	28.17	26.87	27.37	37,620,364	-0.65(-2.30%)
Oct 20, 2004	26.69	28.64	26.39	28.01	54,739,708	+1.35(+5.05%)
Oct 19, 2004	29.11	29.11	25.91	26.67	108,307,800	-2.75(-9.34%)
Oct 18, 2004	29.29	29.54	29.20	29.41	15,831,017	+0.00(+0.00%)
Oct 15, 2004	29.13	29.56	28.43	29.41	29,994,640	+0.28(+0.95%)
Oct 14, 2004	29.75	30.03	29.13	29.14	31,665,028	+0.26(+0.90%)
Oct 13, 2004	29.24	29.24	28.71	28.87	18,044,566	-0.23(-0.79%)
Oct 12, 2004	29.38	29.38	28.96	29.10	15,727,273	-0.27(-0.91%)
Oct 11, 2004	29.49	29.67	29.29	29.37	7,994,813	-0.06(-0.20%)
Oct 08, 2004	30.03	30.07	29.12	29.43	20,905,022	-0.60(-1.99%)
Oct 07, 2004	29.91	30.15	29.79	30.03	16,333,280	+0.12(+0.39%)
Oct 06, 2004	29.60	29.94	29.60	29.91	8,717,534	+0.32(+1.07%)
Oct 05, 2004	29.36	29.89	29.30	29.60	12,941,133	+0.24(+0.81%)
Oct 04, 2004	29.58	29.86	29.36	29.36	14,476,353	-0.22(-0.73%)
Oct 01, 2004	29.71	29.97	29.36	29.58	17,684,952	+0.01(+0.03%)
Sep 30, 2004	29.21	29.75	29.09	29.57	20,249,138	+0.61(+2.10%)
Sep 29, 2004	29.54	29.54	28.85	28.96	27,791,566	-0.58(-1.97%)
Sep 28, 2004	29.11	29.97	29.02	29.54	22,432,262	+0.44(+1.50%)
Sep 27, 2004	28.60	29.13	28.42	29.10	16,568,202	+0.50(+1.75%)
Sep 24, 2004	28.06	28.78	28.04	28.60	11,188,449	+0.50(+1.77%)
Sep 23, 2004	28.34	28.34	27.87	28.11	10,210,856	-0.08(-0.30%)
Sep 22, 2004	28.28	28.37	28.01	28.19	11,513,150	-0.08(-0.30%)
Sep 21, 2004	28.13	28.48	27.95	28.27	11,641,833	+0.30(+1.09%)
Sep 20, 2004	26.93	28.07	26.93	27.97	7,283,564	-0.03(-0.10%)
Sep 17, 2004	27.70	28.05	27.59	28.00	12,904,224	+0.02(+0.06%)
Sep 16, 2004	28.18	28.19	27.91	27.98	9,843,760	-0.20(-0.71%)
Sep 15, 2004	27.85	28.29	27.80	28.18	18,307,420	+0.14(+0.49%)
Sep 14, 2004	27.82	28.05	27.55	28.04	13,043,382	+0.37(+1.35%)
Sep 13, 2004	27.67	27.93	27.60	27.67	11,055,776	+0.06(+0.20%)
Sep 10, 2004	27.42	27.66	27.30	27.62	7,177,326	+0.11(+0.41%)
Sep 09, 2004	27.51	27.62	27.44	27.50	11,479,732	-0.00(-0.01%)
Sep 08, 2004	27.44	27.69	27.40	27.51	15,534,747	+0.17(+0.62%)
Sep 07, 2004	26.88	27.36	26.88	27.34	13,623,453	+0.46(+1.70%)
Sep 03, 2004	26.87	27.13	26.84	26.88	8,463,659	-0.12(-0.46%)
Sep 02, 2004	26.63	27.07	26.40	27.01	9,014,303	+0.27(+1.02%)
Sep 01, 2004	26.46	26.81	26.44	26.73	9,763,458	+0.22(+0.82%)
Aug 31, 2004	26.24	26.53	26.16	26.52	10,642,294	+0.39(+1.49%)
Aug 30, 2004	26.22	26.40	26.10	26.13	6,265,571	-0.19(-0.73%)
Aug 27, 2004	26.18	26.41	26.16	26.32	5,122,885	+0.14(+0.52%)
Aug 26, 2004	26.13	26.28	26.02	26.18	6,174,795	+0.05(+0.20%)
Aug 25, 2004	26.06	26.17	25.90	26.13	7,784,331	+0.08(+0.29%)
Aug 24, 2004	26.06	26.33	25.96	26.06	7,733,955	+0.01(+0.03%)
Aug 23, 2004	26.21	26.40	25.94	26.05	8,344,951	-0.24(-0.93%)
Aug 20, 2004	26.02	26.33	26.02	26.29	6,915,970	+0.27(+1.03%)
Aug 19, 2004	26.06	26.09	25.71	26.02	9,116,052	+12.95(+99.02%)
Aug 16, 2004	12.98	13.10	12.89	13.08	4,736,337	+0.06(+0.49%)
Aug 13, 2004	12.90	13.03	12.90	13.01	7,506,017	+0.13(+0.98%)
Aug 12, 2004	12.79	12.92	12.74	12.89	7,394,541	+0.01(+0.11%)
Aug 11, 2004	12.52	12.91	12.51	12.87	8,171,129	+0.23(+1.79%)
Aug 10, 2004	12.41	12.65	12.41	12.65	7,877,602	+0.34(+2.77%)
Aug 09, 2004	12.33	12.37	12.27	12.30	5,449,082	+0.00(+0.03%)
Aug 06, 2004	12.21	12.39	12.17	12.30	8,265,896	-0.12(-0.98%)
Aug 05, 2004	12.51	12.62	12.42	12.42	6,231,655	-0.08(-0.63%)
Aug 04, 2004	12.52	12.62	12.41	12.50	6,587,030	+0.01(+0.06%)
Aug 03, 2004	12.63	12.67	12.48	12.49	8,399,317	-0.15(-1.17%)
Aug 02, 2004	12.45	12.68	12.44	12.64	8,217,016	+0.03(+0.24%)
Jul 30, 2004	12.72	12.81	12.46	12.61	15,310,299	-0.22(-1.73%)
Jul 29, 2004	12.58	13.07	12.53	12.83	39,165,556	+0.44(+3.58%)
Jul 28, 2004	12.43	12.47	12.15	12.39	9,688,144	+0.06(+0.49%)
Jul 27, 2004	12.77	12.77	12.04	12.33	20,677,582	-0.44(-3.44%)
Jul 26, 2004	12.55	12.81	12.55	12.77	8,937,243	+0.16(+1.26%)
Jul 23, 2004	12.77	12.77	12.47	12.61	9,155,705	-0.21(-1.63%)
Jul 22, 2004	12.79	12.91	12.59	12.82	8,108,034	-0.07(-0.58%)
Jul 21, 2004	13.25	13.25	12.89	12.89	6,966,844	-0.33(-2.47%)
Jul 20, 2004	13.15	13.22	13.01	13.22	7,301,770	+0.12(+0.93%)
Jul 19, 2004	13.13	13.19	12.90	13.10	8,272,629	-0.06(-0.47%)
Jul 16, 2004	13.23	13.25	13.08	13.16	12,375,775	-0.01(-0.11%)
Jul 15, 2004	12.41	13.19	12.41	13.17	18,834,372	+0.76(+6.16%)
Jul 14, 2004	12.49	12.61	12.38	12.41	7,769,119	-0.02(-0.14%)
Jul 13, 2004	12.28	12.49	12.27	12.43	7,896,555	+0.29(+2.39%)
Jul 12, 2004	12.13	12.20	11.99	12.14	6,015,687	+0.06(+0.48%)
Jul 09, 2004	12.11	12.23	11.98	12.08	7,547,165	-0.02(-0.13%)
Jul 08, 2004	12.28	12.35	12.08	12.10	5,669,788	-0.19(-1.53%)
Jul 07, 2004	12.06	12.32	12.04	12.28	6,122,673	+0.24(+1.98%)
Jul 06, 2004	12.17	12.18	11.90	12.05	8,819,782	-0.17(-1.43%)
Jul 02, 2004	12.30	12.31	12.16	12.22	4,653,042	-0.17(-1.38%)
Jul 01, 2004	12.29	12.45	12.23	12.39	7,449,157	-0.09(-0.72%)
Jun 30, 2004	12.37	12.49	12.32	12.48	5,621,906	+0.17(+1.37%)
Jun 29, 2004	12.23	12.41	12.23	12.31	5,160,792	+0.13(+1.09%)
Jun 28, 2004	12.39	12.46	12.09	12.18	8,161,652	-0.20(-1.59%)
Jun 25, 2004	12.35	12.49	12.32	12.38	6,876,068	+0.09(+0.70%)
Jun 24, 2004	12.32	12.41	12.20	12.29	7,510,755	-0.03(-0.26%)
Jun 23, 2004	12.32	12.37	12.18	12.32	8,302,805	+0.01(+0.10%)
Jun 22, 2004	12.48	12.52	12.26	12.31	9,285,635	-0.17(-1.33%)
Jun 21, 2004	12.83	12.83	12.44	12.48	11,798,447	-0.35(-2.77%)
Jun 18, 2004	12.78	12.87	12.76	12.83	6,218,687	+0.05(+0.39%)
Jun 17, 2004	12.80	12.87	12.75	12.78	5,213,412	-0.01(-0.08%)
Jun 16, 2004	12.79	12.88	12.74	12.79	4,506,403	+0.02(+0.13%)
Jun 15, 2004	12.78	12.85	12.67	12.78	5,110,416	+0.03(+0.27%)
Jun 14, 2004	12.73	12.86	12.65	12.74	5,452,573	-0.06(-0.49%)
Jun 10, 2004	13.02	13.05	12.77	12.80	6,387,521	-0.16(-1.22%)
Jun 09, 2004	13.03	13.13	12.96	12.96	5,113,907	-0.08(-0.63%)
Jun 08, 2004	12.91	13.07	12.84	13.04	7,991,072	-0.09(-0.70%)
Jun 07, 2004	13.03	13.19	13.01	13.14	4,719,129	+0.11(+0.88%)
Jun 04, 2004	13.15	13.17	12.98	13.02	6,675,312	-0.13(-0.96%)
Jun 03, 2004	13.21	13.22	13.07	13.15	9,343,243	-0.02(-0.15%)
Jun 02, 2004	13.16	13.20	12.99	13.17	7,432,448	+0.06(+0.43%)
Jun 01, 2004	13.13	13.23	12.97	13.11	9,068,918	+0.03(+0.23%)
May 28, 2004	12.91	13.10	12.87	13.08	8,866,666	+0.16(+1.27%)
May 27, 2004	12.65	12.92	12.63	12.92	13,874,086	+0.28(+2.25%)
May 26, 2004	12.76	12.83	12.53	12.63	11,750,814	-0.12(-0.96%)
May 25, 2004	12.76	12.81	12.65	12.76	6,973,328	-0.02(-0.16%)
May 24, 2004	12.67	12.86	12.65	12.78	7,658,391	+0.10(+0.82%)
May 21, 2004	12.58	12.74	12.53	12.67	9,708,843	+0.11(+0.89%)
May 20, 2004	12.64	12.64	12.39	12.56	9,366,186	-0.10(-0.81%)
May 19, 2004	12.64	12.82	12.57	12.66	9,901,119	+0.04(+0.30%)
May 18, 2004	12.57	12.73	12.55	12.62	6,478,297	+0.07(+0.58%)
May 17, 2004	12.43	12.64	12.33	12.55	6,530,918	+0.02(+0.13%)
May 14, 2004	12.47	12.64	12.34	12.53	7,127,948	+0.04(+0.34%)
May 13, 2004	12.39	12.56	12.37	12.49	7,329,701	+0.09(+0.69%)
May 12, 2004	12.23	12.46	12.21	12.41	8,068,133	+0.11(+0.90%)
May 11, 2004	12.10	12.31	12.08	12.30	9,505,593	+0.20(+1.64%)
May 10, 2004	12.14	12.14	11.75	12.10	11,196,928	-0.04(-0.31%)
May 07, 2004	12.29	12.45	12.12	12.14	8,176,366	-0.23(-1.90%)
May 06, 2004	12.45	12.50	12.23	12.37	7,910,770	-0.17(-1.34%)
May 05, 2004	12.36	12.55	12.33	12.54	8,010,774	+0.21(+1.69%)
May 04, 2004	12.40	12.44	12.31	12.33	8,938,240	-0.19(-1.54%)
May 03, 2004	12.33	12.53	12.18	12.52	9,670,188	+0.20(+1.59%)
Apr 30, 2004	12.49	12.52	12.23	12.33	10,457,000	-0.16(-1.28%)
Apr 29, 2004	12.70	12.73	12.47	12.49	8,450,192	-0.21(-1.69%)
Apr 28, 2004	12.94	12.94	12.65	12.70	9,958,478	-0.23(-1.81%)
Apr 27, 2004	12.95	13.07	12.75	12.94	30,598,902	+0.12(+0.97%)
Apr 26, 2004	13.22	13.25	12.75	12.81	11,977,756	-0.41(-3.11%)
Apr 23, 2004	13.23	13.27	13.16	13.22	3,413,843	-0.05(-0.39%)
Apr 22, 2004	12.92	13.30	12.92	13.27	8,148,435	+0.29(+2.22%)
Apr 21, 2004	12.78	13.04	12.76	12.99	8,439,718	+0.25(+2.00%)
Apr 20, 2004	12.99	13.02	12.69	12.73	8,611,295	-0.31(-2.40%)
Apr 19, 2004	13.08	13.18	13.04	13.04	9,096,850	-0.07(-0.54%)
Apr 16, 2004	12.83	13.20	12.68	13.11	12,135,617	+0.29(+2.28%)
Apr 15, 2004	12.95	13.07	12.38	12.82	27,955,162	-0.59(-4.41%)
Apr 14, 2004	13.51	13.68	13.20	13.41	6,360,587	-0.10(-0.73%)
Apr 13, 2004	13.73	13.73	13.46	13.51	6,375,800	-0.14(-1.01%)
Apr 12, 2004	13.42	13.68	13.38	13.65	4,108,882	+0.32(+2.38%)
Apr 08, 2004	13.43	13.48	13.25	13.33	3,256,481	-0.07(-0.54%)
Apr 07, 2004	13.43	13.44	13.27	13.40	4,157,512	-0.06(-0.48%)
Apr 06, 2004	13.38	13.48	13.33	13.47	5,227,627	+0.04(+0.27%)
Apr 05, 2004	13.18	13.43	13.16	13.43	7,016,472	+0.38(+2.89%)
Apr 02, 2004	13.04	13.18	12.97	13.06	5,467,786	+0.03(+0.23%)
Apr 01, 2004	12.90	13.03	12.90	13.03	5,501,203	+0.11(+0.82%)
Mar 31, 2004	12.81	12.93	12.73	12.92	4,737,833	+0.16(+1.26%)
Mar 30, 2004	12.87	12.87	12.65	12.76	4,718,132	+0.08(+0.62%)
Mar 29, 2004	12.60	12.72	12.55	12.68	5,681,260	+0.24(+1.90%)
Mar 26, 2004	12.47	12.52	12.41	12.44	4,720,626	-0.04(-0.35%)
Mar 25, 2004	12.52	12.58	12.32	12.49	5,708,194	+0.06(+0.48%)
Mar 24, 2004	12.75	12.75	12.37	12.43	8,219,260	-0.34(-2.68%)
Mar 23, 2004	12.63	12.86	12.45	12.77	6,182,775	+0.15(+1.19%)
Mar 22, 2004	12.73	12.78	12.56	12.62	5,749,592	-0.10(-0.82%)
Mar 19, 2004	12.74	12.80	12.68	12.73	6,928,938	-0.12(-0.95%)
Mar 18, 2004	12.70	12.87	12.70	12.85	5,100,939	+0.15(+1.17%)
Mar 17, 2004	12.50	12.77	12.49	12.70	4,756,288	+0.09(+0.68%)
Mar 16, 2004	12.53	12.71	12.50	12.61	6,720,451	+0.16(+1.27%)
Mar 15, 2004	12.32	12.52	12.32	12.45	4,426,849	+0.06(+0.49%)
Mar 12, 2004	12.25	12.43	12.19	12.39	5,773,034	+0.24(+2.00%)
Mar 11, 2004	12.35	12.38	12.15	12.15	5,704,204	-0.20(-1.64%)
Mar 10, 2004	12.37	12.42	12.29	12.35	6,527,676	+0.04(+0.34%)
Mar 09, 2004	12.40	12.41	12.27	12.31	6,271,307	-0.21(-1.67%)
Mar 08, 2004	12.67	12.67	12.51	12.52	6,008,205	-0.14(-1.14%)
Mar 05, 2004	12.42	12.73	12.42	12.67	7,903,787	+0.13(+1.07%)
Mar 04, 2004	12.52	12.53	12.40	12.53	6,718,955	+0.04(+0.29%)
Mar 03, 2004	12.32	12.50	12.32	12.49	9,753,233	+0.21(+1.70%)
Mar 02, 2004	12.36	12.42	12.25	12.29	6,511,216	-0.07(-0.58%)
Mar 01, 2004	12.43	12.50	12.32	12.36	6,541,392	-0.07(-0.58%)
Feb 27, 2004	12.43	12.49	12.38	12.43	6,099,730	+0.00(+0.03%)
Feb 26, 2004	12.36	12.49	12.13	12.43	8,717,783	+0.02(+0.16%)
Feb 25, 2004	12.40	12.48	12.31	12.41	6,280,285	-0.01(-0.06%)
Feb 24, 2004	12.26	12.43	12.26	12.41	6,413,457	+0.14(+1.16%)
Feb 23, 2004	12.29	12.32	12.19	12.27	5,746,599	+0.03(+0.28%)
Feb 20, 2004	12.30	12.37	12.10	12.24	7,015,973	-0.00(-0.02%)
Feb 19, 2004	12.22	12.39	12.18	12.24	8,469,644	+0.15(+1.24%)
Feb 18, 2004	12.17	12.23	12.07	12.09	8,483,111	-0.04(-0.33%)
Feb 17, 2004	12.03	12.17	11.97	12.13	5,760,565	+0.17(+1.39%)
Feb 13, 2004	11.90	12.03	11.85	11.96	8,379,366	+0.09(+0.79%)
Feb 12, 2004	11.97	12.02	11.86	11.87	10,178,686	-0.04(-0.34%)
Feb 11, 2004	12.03	12.03	11.71	11.91	12,505,706	-0.12(-1.00%)
Feb 10, 2004	11.91	12.07	11.91	12.03	13,939,924	+0.09(+0.76%)
Feb 09, 2004	11.98	12.01	11.86	11.94	4,094,168	-0.01(-0.12%)
Feb 06, 2004	11.79	11.98	11.70	11.95	4,969,762	+0.10(+0.85%)
Feb 05, 2004	11.88	11.91	11.65	11.85	6,780,304	-0.19(-1.58%)
Feb 04, 2004	12.05	12.08	11.98	12.04	4,239,810	-0.00(-0.03%)
Feb 03, 2004	12.04	12.07	11.91	12.05	5,131,115	+0.01(+0.12%)

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.