Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	21.94	22.00	21.31	21.45	2,520,094	-0.15(-0.69%)
Jan 28, 2005	23.26	23.40	20.70	21.60	8,466,198	-1.55(-6.70%)
Jan 27, 2005	22.71	23.41	22.70	23.15	2,884,948	+0.40(+1.76%)
Jan 26, 2005	22.50	22.94	22.42	22.75	3,760,896	+0.38(+1.70%)
Jan 25, 2005	22.57	22.62	22.32	22.37	1,826,813	+0.35(+1.59%)
Jan 24, 2005	21.90	22.48	21.85	22.02	1,849,021	+0.10(+0.46%)
Jan 21, 2005	22.36	22.70	21.82	21.92	1,782,502	-0.36(-1.62%)
Jan 20, 2005	22.42	22.73	22.22	22.28	975,846	-0.17(-0.76%)
Jan 19, 2005	22.80	23.13	22.36	22.45	2,231,847	-0.31(-1.36%)
Jan 18, 2005	22.51	22.91	22.44	22.76	1,523,878	+0.22(+0.98%)
Jan 14, 2005	22.37	22.59	22.27	22.54	1,612,107	+0.17(+0.76%)
Jan 13, 2005	22.66	22.83	22.26	22.37	1,650,040	-0.51(-2.23%)
Jan 12, 2005	22.85	23.02	22.29	22.88	1,358,242	+0.06(+0.26%)
Jan 11, 2005	22.62	23.05	22.22	22.82	2,174,465	+0.06(+0.26%)
Jan 10, 2005	23.11	23.46	22.67	22.76	2,148,933	-0.27(-1.17%)
Jan 07, 2005	23.00	23.26	22.57	23.03	2,180,680	+0.22(+0.96%)
Jan 06, 2005	23.13	23.50	22.77	22.81	2,717,232	-0.15(-0.65%)
Jan 05, 2005	23.61	23.73	22.85	22.96	2,489,874	-0.80(-3.37%)
Jan 04, 2005	24.21	24.40	23.19	23.76	3,149,591	-0.34(-1.41%)
Jan 03, 2005	24.55	24.79	23.70	24.10	2,319,253	-0.36(-1.47%)
Dec 31, 2004	24.80	24.89	24.34	24.46	1,398,300	-0.36(-1.45%)
Dec 30, 2004	24.79	24.99	24.73	24.82	745,600	-0.14(-0.56%)
Dec 29, 2004	24.58	25.44	24.58	24.96	1,469,300	+0.25(+1.01%)
Dec 28, 2004	24.64	24.95	24.51	24.71	1,832,000	+0.08(+0.32%)
Dec 27, 2004	25.00	25.00	24.54	24.63	1,295,500	-0.36(-1.44%)
Dec 23, 2004	25.23	25.43	24.93	24.99	1,243,400	-0.35(-1.38%)
Dec 22, 2004	25.71	25.75	25.22	25.34	1,308,500	-0.28(-1.09%)
Dec 21, 2004	25.74	25.88	25.24	25.62	1,440,300	+0.51(+2.03%)
Dec 20, 2004	25.45	25.85	25.01	25.11	1,865,700	-0.35(-1.37%)
Dec 17, 2004	25.31	25.65	25.20	25.46	3,078,000	+0.32(+1.27%)
Dec 16, 2004	25.81	26.00	25.14	25.14	1,899,800	-0.68(-2.63%)
Dec 15, 2004	25.54	26.00	25.31	25.82	2,459,800	+0.48(+1.89%)
Dec 14, 2004	25.07	25.55	24.93	25.34	2,070,100	+0.26(+1.04%)
Dec 13, 2004	25.18	25.45	24.92	25.08	1,548,800	+0.04(+0.16%)
Dec 10, 2004	24.66	25.19	24.46	25.04	1,888,400	+0.05(+0.20%)
Dec 09, 2004	24.67	25.05	24.39	24.99	2,145,100	+0.01(+0.04%)
Dec 08, 2004	24.79	25.08	24.34	24.98	1,830,800	+0.32(+1.30%)
Dec 07, 2004	25.15	25.45	24.65	24.66	3,263,700	-0.43(-1.71%)
Dec 06, 2004	24.63	25.30	24.59	25.09	4,132,400	+0.49(+1.99%)
Dec 03, 2004	24.24	24.87	24.04	24.60	3,167,200	+0.35(+1.44%)
Dec 02, 2004	23.84	24.50	23.74	24.25	2,263,600	+0.26(+1.08%)
Dec 01, 2004	23.73	24.01	23.60	23.99	1,853,900	+0.38(+1.61%)
Nov 30, 2004	23.44	23.81	23.30	23.61	1,884,700	+0.17(+0.73%)
Nov 29, 2004	23.13	23.62	23.01	23.44	4,376,400	+0.20(+0.86%)
Nov 26, 2004	23.35	23.46	23.13	23.24	1,276,400	-0.34(-1.43%)
Nov 24, 2004	23.60	23.68	23.44	23.58	2,529,700	+0.15(+0.63%)
Nov 23, 2004	23.36	23.55	23.09	23.43	2,682,700	-0.26(-1.10%)
Nov 22, 2004	24.69	24.80	23.32	23.69	3,109,000	-0.88(-3.58%)
Nov 19, 2004	24.63	24.90	24.31	24.57	2,726,100	-0.32(-1.29%)
Nov 18, 2004	24.55	25.00	24.37	24.89	2,767,900	+0.22(+0.89%)
Nov 17, 2004	24.36	24.90	24.10	24.67	2,364,100	+0.45(+1.86%)
Nov 16, 2004	24.09	24.32	23.81	24.22	1,463,900	-0.02(-0.08%)
Nov 15, 2004	23.80	24.42	23.80	24.24	2,319,000	+0.34(+1.42%)
Nov 12, 2004	23.84	24.25	23.71	23.90	1,964,600	-0.09(-0.38%)
Nov 11, 2004	23.50	23.99	23.50	23.99	1,276,400	+0.59(+2.52%)
Nov 10, 2004	23.86	23.97	23.22	23.40	1,448,700	-0.03(-0.13%)
Nov 09, 2004	23.49	23.75	23.20	23.43	1,490,900	-0.11(-0.47%)
Nov 08, 2004	23.34	23.73	23.14	23.54	1,255,600	-0.02(-0.08%)
Nov 05, 2004	23.68	24.00	23.05	23.56	2,643,000	-0.04(-0.17%)
Nov 04, 2004	23.30	23.62	22.75	23.60	2,331,100	+0.25(+1.06%)
Nov 03, 2004	23.90	24.02	23.06	23.35	2,105,100	-0.34(-1.43%)
Nov 02, 2004	23.92	24.13	23.55	23.69	2,861,900	-0.31(-1.29%)
Nov 01, 2004	24.03	24.17	23.72	24.00	2,056,000	-0.01(-0.04%)
Oct 29, 2004	24.00	24.24	23.62	24.01	1,618,200	-0.19(-0.79%)
Oct 28, 2004	23.80	24.20	23.57	24.20	2,258,800	+0.36(+1.51%)
Oct 27, 2004	23.15	24.00	23.09	23.84	3,669,200	+0.63(+2.71%)
Oct 26, 2004	23.11	23.29	22.94	23.21	1,879,700	+0.27(+1.18%)
Oct 25, 2004	22.93	23.05	22.64	22.94	1,933,900	-0.17(-0.74%)
Oct 22, 2004	23.13	23.13	22.71	23.11	3,715,600	+0.14(+0.61%)
Oct 21, 2004	22.12	24.25	22.06	22.97	15,789,500	+2.29(+11.07%)
Oct 20, 2004	21.76	21.93	20.51	20.68	4,950,800	-1.15(-5.27%)
Oct 19, 2004	21.62	21.92	21.50	21.83	2,490,200	+0.38(+1.77%)
Oct 18, 2004	20.99	21.49	20.71	21.45	1,794,000	+0.50(+2.39%)
Oct 15, 2004	21.00	21.01	20.37	20.95	1,534,700	+0.05(+0.24%)
Oct 14, 2004	20.86	21.01	20.59	20.90	1,390,400	-0.04(-0.19%)
Oct 13, 2004	20.89	21.25	20.75	20.94	2,105,900	+0.16(+0.77%)
Oct 12, 2004	20.35	20.86	20.31	20.78	2,309,200	+0.30(+1.46%)
Oct 11, 2004	20.92	20.97	20.22	20.48	1,972,600	+0.26(+1.29%)
Oct 08, 2004	20.06	20.45	20.00	20.22	2,234,200	+0.07(+0.35%)
Oct 07, 2004	20.18	20.25	20.01	20.15	1,634,400	-0.05(-0.25%)
Oct 06, 2004	19.78	20.21	19.64	20.20	1,700,600	+0.49(+2.49%)
Oct 05, 2004	19.87	20.20	19.63	19.71	2,850,800	-0.16(-0.81%)
Oct 04, 2004	19.30	20.06	19.10	19.87	3,557,300	+0.80(+4.20%)
Oct 01, 2004	17.83	19.21	17.71	19.07	4,813,700	+1.55(+8.85%)
Sep 30, 2004	17.59	17.75	17.38	17.52	1,368,500	-0.10(-0.57%)
Sep 29, 2004	16.83	17.69	16.70	17.62	1,918,000	+0.84(+5.01%)
Sep 28, 2004	17.11	17.24	16.68	16.78	1,821,300	-0.33(-1.93%)
Sep 27, 2004	17.04	17.25	16.86	17.11	1,637,600	+0.01(+0.06%)
Sep 24, 2004	17.33	17.63	17.05	17.10	1,962,900	-0.26(-1.50%)
Sep 23, 2004	17.36	17.70	17.34	17.36	1,185,700	-0.10(-0.57%)
Sep 22, 2004	17.75	17.78	17.43	17.46	1,591,700	-0.51(-2.84%)
Sep 21, 2004	17.75	18.00	17.71	17.97	882,800	+0.22(+1.24%)
Sep 20, 2004	18.08	18.15	17.63	17.75	1,672,400	-0.45(-2.47%)
Sep 17, 2004	17.78	18.25	17.74	18.20	2,145,900	+0.56(+3.17%)
Sep 16, 2004	17.30	17.85	17.25	17.64	872,500	+0.37(+2.14%)
Sep 15, 2004	17.74	17.76	17.11	17.27	1,526,500	-0.47(-2.65%)
Sep 14, 2004	17.77	17.97	17.59	17.74	1,928,800	-0.05(-0.28%)
Sep 13, 2004	17.34	17.82	17.06	17.79	3,205,600	+0.51(+2.95%)
Sep 10, 2004	16.29	17.29	16.08	17.28	1,829,500	+0.98(+6.01%)
Sep 09, 2004	16.10	16.44	15.90	16.30	1,543,800	+0.32(+2.00%)
Sep 08, 2004	16.26	16.33	15.86	15.98	1,372,800	-0.25(-1.54%)
Sep 07, 2004	16.05	16.49	15.99	16.23	1,210,700	+0.20(+1.25%)
Sep 03, 2004	16.64	16.66	15.88	16.03	1,015,800	-0.59(-3.55%)
Sep 02, 2004	16.37	16.68	16.07	16.62	1,131,600	+0.35(+2.15%)
Sep 01, 2004	15.97	16.40	15.91	16.27	1,491,600	+0.36(+2.26%)
Aug 31, 2004	16.00	16.13	15.50	15.91	1,608,200	-0.02(-0.13%)
Aug 30, 2004	16.25	16.25	15.86	15.93	527,700	-0.27(-1.67%)
Aug 27, 2004	16.04	16.37	16.00	16.20	573,600	+0.18(+1.12%)
Aug 26, 2004	16.32	16.34	15.92	16.02	880,700	-0.26(-1.60%)
Aug 25, 2004	16.20	16.38	15.92	16.28	1,248,400	+0.16(+0.99%)
Aug 24, 2004	16.34	16.42	15.94	16.12	1,578,100	-0.25(-1.53%)
Aug 23, 2004	16.95	16.96	16.29	16.37	1,758,700	-0.37(-2.21%)
Aug 20, 2004	16.36	16.96	16.24	16.74	1,019,800	+0.33(+2.01%)
Aug 19, 2004	16.40	16.61	16.20	16.41	1,152,200	-0.10(-0.61%)
Aug 18, 2004	15.75	16.59	15.75	16.51	1,550,200	+0.70(+4.43%)
Aug 17, 2004	16.02	16.21	15.77	15.81	931,800	-0.14(-0.88%)
Aug 16, 2004	15.68	16.10	15.54	15.95	1,025,800	+0.39(+2.51%)
Aug 13, 2004	15.35	15.74	15.35	15.56	991,200	+0.15(+0.97%)
Aug 12, 2004	15.83	15.86	15.32	15.41	1,365,600	-0.33(-2.10%)
Aug 11, 2004	15.66	15.81	15.44	15.74	1,355,200	-0.24(-1.50%)
Aug 10, 2004	15.76	15.99	15.51	15.98	1,507,900	+0.48(+3.10%)
Aug 09, 2004	15.11	15.70	15.02	15.50	2,190,200	+0.41(+2.72%)
Aug 06, 2004	15.50	15.58	15.06	15.09	1,662,500	-0.41(-2.65%)
Aug 05, 2004	16.10	16.13	15.34	15.50	2,785,000	-0.40(-2.52%)
Aug 04, 2004	16.36	16.45	15.84	15.90	3,732,300	-0.51(-3.11%)
Aug 03, 2004	17.57	17.57	16.36	16.41	2,243,200	-1.14(-6.50%)
Aug 02, 2004	17.53	17.55	17.01	17.55	2,161,600	-0.07(-0.40%)
Jul 30, 2004	17.35	17.71	17.32	17.62	1,533,300	+0.28(+1.61%)
Jul 29, 2004	17.25	17.35	17.07	17.34	1,733,400	+0.21(+1.23%)
Jul 28, 2004	17.30	17.34	16.76	17.13	1,428,300	-0.16(-0.93%)
Jul 27, 2004	17.09	17.40	17.00	17.29	1,530,400	+0.36(+2.13%)
Jul 26, 2004	16.67	17.18	16.65	16.93	2,014,300	+0.23(+1.38%)
Jul 23, 2004	16.73	17.06	16.57	16.70	1,453,300	-0.16(-0.95%)
Jul 22, 2004	16.80	17.21	16.10	16.86	4,789,200	+0.36(+2.18%)
Jul 21, 2004	17.22	17.57	16.42	16.50	3,640,600	-0.70(-4.07%)
Jul 20, 2004	16.70	17.27	16.62	17.20	1,869,100	+0.48(+2.87%)
Jul 19, 2004	16.73	17.01	16.51	16.72	1,834,400	+0.10(+0.60%)
Jul 16, 2004	17.26	17.33	16.61	16.62	1,881,800	-0.45(-2.64%)
Jul 15, 2004	16.60	17.45	16.50	17.07	1,957,600	+0.29(+1.73%)
Jul 14, 2004	17.05	17.35	16.57	16.78	2,867,300	-0.51(-2.95%)
Jul 13, 2004	17.90	18.00	17.09	17.29	2,218,200	-0.61(-3.41%)
Jul 12, 2004	17.55	17.95	17.37	17.90	2,191,200	+0.31(+1.76%)
Jul 09, 2004	17.37	17.92	17.30	17.59	2,298,400	+0.24(+1.38%)
Jul 08, 2004	17.23	17.81	17.05	17.35	3,931,600	-0.23(-1.31%)
Jul 07, 2004	18.02	18.12	17.18	17.58	6,716,700	-0.38(-2.11%)
Jul 06, 2004	18.85	19.06	17.73	17.96	5,130,900	-0.92(-4.88%)
Jul 02, 2004	19.23	19.34	18.39	18.88	3,519,800	-0.28(-1.46%)
Jul 01, 2004	20.00	20.00	18.97	19.16	5,181,700	-1.20(-5.89%)
Jun 30, 2004	20.28	20.50	20.07	20.36	1,662,800	+0.14(+0.69%)
Jun 29, 2004	19.81	20.43	19.72	20.22	3,032,600	+0.55(+2.80%)
Jun 28, 2004	19.84	20.09	19.54	19.67	2,086,200	-0.20(-1.01%)
Jun 25, 2004	19.72	19.90	19.51	19.87	2,147,800	+0.30(+1.53%)
Jun 24, 2004	19.16	20.01	19.16	19.57	3,153,200	+0.43(+2.25%)
Jun 23, 2004	19.00	19.22	18.80	19.14	2,708,500	+0.03(+0.16%)
Jun 22, 2004	19.13	19.30	18.76	19.11	3,578,700	+0.25(+1.33%)
Jun 21, 2004	19.52	19.55	18.79	18.86	2,281,300	-0.45(-2.33%)
Jun 18, 2004	19.35	19.83	19.27	19.31	3,519,900	-0.19(-0.97%)
Jun 17, 2004	19.37	19.76	19.34	19.50	2,941,300	-0.05(-0.26%)
Jun 16, 2004	19.75	19.81	19.16	19.55	3,245,800	-0.23(-1.16%)
Jun 15, 2004	20.00	20.08	19.44	19.78	2,546,300	-0.01(-0.05%)
Jun 14, 2004	20.09	20.11	19.70	19.79	3,241,200	-0.76(-3.70%)
Jun 10, 2004	20.63	20.93	20.42	20.55	1,280,200	-0.09(-0.44%)
Jun 09, 2004	20.75	20.81	20.30	20.64	1,654,000	-0.14(-0.67%)
Jun 08, 2004	20.83	21.27	20.47	20.78	2,680,100	-0.20(-0.95%)
Jun 07, 2004	20.45	21.02	20.35	20.98	2,057,600	+0.82(+4.07%)
Jun 04, 2004	20.43	20.75	20.11	20.16	2,134,400	+0.09(+0.45%)
Jun 03, 2004	19.95	20.36	19.85	20.07	2,159,100	-0.03(-0.15%)
Jun 02, 2004	20.36	20.43	19.90	20.10	3,085,700	-0.35(-1.71%)
Jun 01, 2004	20.26	20.80	20.15	20.45	2,969,600	-0.52(-2.48%)
May 28, 2004	20.52	21.10	20.41	20.97	1,407,600	+0.49(+2.39%)
May 27, 2004	20.99	21.19	20.35	20.48	1,969,700	-0.40(-1.92%)
May 26, 2004	20.79	21.06	20.50	20.88	1,400,100	-0.08(-0.38%)
May 25, 2004	20.23	20.98	20.20	20.96	2,005,600	+0.65(+3.20%)
May 24, 2004	20.33	20.50	20.04	20.31	2,218,000	+0.27(+1.35%)
May 21, 2004	20.07	20.15	19.85	20.04	1,561,000	+0.21(+1.06%)
May 20, 2004	19.85	20.27	19.57	19.83	1,256,500	-0.01(-0.05%)
May 19, 2004	20.50	20.66	19.75	19.84	3,058,500	-0.06(-0.30%)
May 18, 2004	20.04	20.21	19.87	19.90	1,010,400	+0.03(+0.15%)
May 17, 2004	19.94	20.09	19.20	19.87	3,179,400	-0.41(-2.02%)
May 14, 2004	20.59	20.65	19.91	20.28	1,951,200	-0.23(-1.12%)
May 13, 2004	20.21	20.68	20.21	20.51	1,151,500	+0.08(+0.39%)
May 12, 2004	20.26	20.50	19.83	20.43	1,902,200	+0.04(+0.20%)
May 11, 2004	20.25	20.58	20.17	20.39	1,474,200	+0.28(+1.39%)
May 10, 2004	19.90	20.37	19.80	20.11	2,144,400	+0.05(+0.25%)
May 07, 2004	20.03	20.50	19.98	20.06	1,677,900	-0.10(-0.50%)
May 06, 2004	19.96	20.39	19.84	20.16	1,367,900	-0.11(-0.54%)
May 05, 2004	20.20	20.53	20.17	20.27	2,059,400	+0.00(+0.00%)
May 04, 2004	19.78	20.47	19.55	20.27	3,159,900	+0.77(+3.95%)
May 03, 2004	19.91	20.29	19.39	19.50	4,896,800	+0.45(+2.36%)
Apr 30, 2004	19.46	19.78	18.95	19.05	3,727,700	-0.41(-2.11%)
Apr 29, 2004	19.69	19.78	19.02	19.46	3,461,600	-0.17(-0.87%)
Apr 28, 2004	20.86	20.87	19.43	19.63	5,437,600	-1.20(-5.76%)
Apr 27, 2004	20.87	21.65	20.63	20.83	3,523,600	+0.05(+0.24%)
Apr 26, 2004	21.32	21.49	20.77	20.78	3,125,100	-0.72(-3.35%)
Apr 23, 2004	21.35	21.83	21.22	21.50	2,929,500	+0.27(+1.27%)
Apr 22, 2004	21.00	21.83	20.92	21.23	6,681,300	-0.45(-2.08%)
Apr 21, 2004	21.96	21.96	21.10	21.68	4,202,000	-0.03(-0.14%)
Apr 20, 2004	21.81	22.55	21.50	21.71	2,844,300	-0.13(-0.60%)
Apr 19, 2004	21.70	22.07	21.02	21.84	2,247,600	+0.20(+0.92%)
Apr 16, 2004	21.32	21.93	20.69	21.64	3,066,200	+0.32(+1.50%)
Apr 15, 2004	22.03	22.11	20.79	21.32	2,952,700	-0.58(-2.65%)
Apr 14, 2004	22.19	22.46	21.64	21.90	2,515,600	-0.57(-2.54%)
Apr 13, 2004	23.00	23.10	22.23	22.47	1,769,600	-0.56(-2.43%)
Apr 12, 2004	22.81	23.10	22.78	23.03	1,408,400	+0.15(+0.66%)
Apr 08, 2004	22.82	23.00	22.72	22.88	1,489,400	+0.22(+0.97%)
Apr 07, 2004	22.69	22.82	22.35	22.66	1,306,100	+0.00(+0.00%)
Apr 06, 2004	23.10	23.12	22.43	22.66	1,814,000	-0.44(-1.90%)
Apr 05, 2004	22.92	23.10	22.74	23.10	2,010,900	+0.10(+0.43%)
Apr 02, 2004	22.80	23.00	22.50	23.00	2,449,300	+0.82(+3.70%)
Apr 01, 2004	21.45	22.34	21.45	22.18	1,944,000	+0.56(+2.59%)
Mar 31, 2004	22.04	22.14	21.62	21.62	2,012,300	-0.53(-2.39%)
Mar 30, 2004	22.27	22.43	21.88	22.15	2,252,700	-0.30(-1.34%)
Mar 29, 2004	22.18	22.79	22.11	22.45	2,721,800	+0.24(+1.08%)
Mar 26, 2004	22.13	22.62	21.78	22.21	3,149,500	+0.02(+0.09%)
Mar 25, 2004	21.50	22.28	21.31	22.19	5,580,400	+1.69(+8.24%)
Mar 24, 2004	20.23	20.71	20.12	20.50	2,957,700	+0.22(+1.08%)
Mar 23, 2004	20.60	20.92	20.25	20.28	2,447,900	-0.27(-1.31%)
Mar 22, 2004	20.56	20.69	20.00	20.55	2,907,300	-0.23(-1.11%)
Mar 19, 2004	20.90	21.15	20.60	20.78	3,274,000	+0.03(+0.14%)
Mar 18, 2004	20.13	20.86	20.11	20.75	3,597,600	+0.48(+2.37%)
Mar 17, 2004	19.77	20.41	19.66	20.27	2,151,900	+0.39(+1.96%)
Mar 16, 2004	19.83	19.99	19.48	19.88	2,821,900	+0.45(+2.32%)
Mar 15, 2004	19.58	20.44	19.26	19.43	3,841,100	-0.17(-0.87%)
Mar 12, 2004	19.64	19.75	19.23	19.60	4,439,800	+1.10(+5.95%)
Mar 11, 2004	19.13	19.60	18.35	18.50	3,862,300	-0.95(-4.88%)
Mar 10, 2004	19.70	19.92	19.40	19.45	2,400,500	-0.34(-1.72%)
Mar 09, 2004	19.38	19.97	19.24	19.79	3,028,100	+0.42(+2.17%)
Mar 08, 2004	19.96	20.30	19.36	19.37	1,685,700	-0.66(-3.30%)
Mar 05, 2004	19.95	20.50	19.78	20.03	2,809,600	-0.17(-0.84%)
Mar 04, 2004	19.93	20.35	19.70	20.20	1,939,700	+0.19(+0.95%)
Mar 03, 2004	20.28	20.56	19.86	20.01	2,820,100	-0.31(-1.53%)
Mar 02, 2004	20.56	20.91	20.25	20.32	2,352,100	-0.42(-2.03%)
Mar 01, 2004	21.01	21.06	20.43	20.74	3,763,400	-0.51(-2.40%)
Feb 27, 2004	21.33	21.86	21.10	21.25	2,059,500	-0.11(-0.51%)
Feb 26, 2004	20.94	21.50	20.91	21.36	2,080,700	+0.39(+1.86%)
Feb 25, 2004	20.90	21.45	20.81	20.97	1,454,100	+0.04(+0.19%)
Feb 24, 2004	21.10	21.50	20.75	20.93	2,824,100	-0.32(-1.51%)
Feb 23, 2004	21.27	21.49	20.88	21.25	5,500,000	+0.84(+4.12%)
Feb 20, 2004	20.04	20.63	19.91	20.41	6,150,100	+1.15(+5.97%)
Feb 19, 2004	19.68	19.90	19.14	19.26	2,170,800	-0.29(-1.48%)
Feb 18, 2004	19.51	19.77	19.35	19.55	1,734,100	-0.08(-0.41%)
Feb 17, 2004	19.53	19.89	19.51	19.63	1,603,000	+0.16(+0.82%)
Feb 13, 2004	19.52	20.09	19.37	19.47	1,606,300	-0.11(-0.56%)
Feb 12, 2004	20.05	20.25	19.55	19.58	1,677,600	-0.55(-2.73%)
Feb 11, 2004	19.46	20.25	19.35	20.13	3,556,700	+0.63(+3.23%)
Feb 10, 2004	19.41	19.70	19.38	19.50	1,580,100	+0.00(+0.00%)
Feb 09, 2004	19.73	19.73	19.46	19.50	2,279,300	-0.09(-0.46%)
Feb 06, 2004	19.61	19.98	19.38	19.59	2,755,600	-0.06(-0.31%)
Feb 05, 2004	19.48	19.89	19.13	19.65	2,791,300	+0.31(+1.60%)
Feb 04, 2004	19.55	19.77	19.18	19.34	3,018,000	-0.38(-1.93%)
Feb 03, 2004	20.06	20.16	19.28	19.72	2,947,900	-0.28(-1.40%)

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.