Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	18.98	19.46	18.84	19.45	2,530,063	+0.57(+3.01%)
Jan 28, 2005	19.02	19.11	18.73	18.88	1,824,576	-0.08(-0.40%)
Jan 27, 2005	18.91	19.11	18.76	18.95	2,349,063	+0.05(+0.24%)
Jan 26, 2005	19.24	19.27	18.70	18.91	6,478,191	-0.94(-4.73%)
Jan 25, 2005	19.79	20.04	19.70	19.85	1,420,034	+0.14(+0.72%)
Jan 24, 2005	19.54	19.87	19.42	19.71	2,694,716	+0.13(+0.67%)
Jan 21, 2005	19.67	19.94	19.42	19.57	2,682,505	-0.03(-0.16%)
Jan 20, 2005	19.82	19.90	19.42	19.60	1,765,096	-0.23(-1.15%)
Jan 19, 2005	20.11	20.24	19.78	19.83	1,569,915	-0.35(-1.71%)
Jan 18, 2005	20.37	20.48	19.93	20.18	1,813,940	-0.19(-0.95%)
Jan 14, 2005	20.03	20.37	19.92	20.37	1,637,470	+0.47(+2.35%)
Jan 13, 2005	20.08	20.13	19.84	19.90	1,186,644	-0.17(-0.86%)
Jan 12, 2005	19.73	20.08	19.69	20.08	2,410,512	+0.43(+2.17%)
Jan 11, 2005	19.81	19.85	19.59	19.65	2,183,819	-0.15(-0.77%)
Jan 10, 2005	19.83	19.99	19.80	19.80	1,948,657	-0.12(-0.59%)
Jan 07, 2005	20.17	20.24	19.90	19.92	1,575,036	-0.29(-1.46%)
Jan 06, 2005	20.44	20.44	20.17	20.21	1,841,908	-0.19(-0.95%)
Jan 05, 2005	20.81	21.05	20.38	20.41	1,553,371	-0.41(-1.95%)
Jan 04, 2005	21.11	21.22	20.76	20.81	1,756,430	-0.10(-0.46%)
Jan 03, 2005	21.29	21.38	20.86	20.91	1,006,431	-0.39(-1.81%)
Dec 31, 2004	21.38	21.45	21.29	21.29	655,264	-0.03(-0.14%)
Dec 30, 2004	21.20	21.33	21.15	21.32	712,183	+0.09(+0.41%)
Dec 29, 2004	21.13	21.29	21.01	21.24	749,407	+0.11(+0.50%)
Dec 28, 2004	20.87	21.16	20.79	21.13	830,355	+0.31(+1.49%)
Dec 27, 2004	20.90	21.12	20.78	20.82	1,027,899	-0.12(-0.58%)
Dec 23, 2004	20.96	21.12	20.92	20.94	716,122	-0.01(-0.05%)
Dec 22, 2004	20.99	21.18	20.90	20.95	1,134,648	-0.04(-0.19%)
Dec 21, 2004	21.09	21.16	20.89	20.99	1,669,968	-0.06(-0.27%)
Dec 20, 2004	21.10	21.30	20.99	21.05	1,008,795	-0.04(-0.19%)
Dec 17, 2004	21.17	21.44	20.95	21.09	1,831,666	-0.23(-1.09%)
Dec 16, 2004	21.35	21.42	21.20	21.32	1,396,005	-0.04(-0.19%)
Dec 15, 2004	21.58	21.61	21.27	21.37	1,332,783	-0.27(-1.24%)
Dec 14, 2004	21.20	21.66	21.14	21.63	1,369,811	+0.44(+2.06%)
Dec 13, 2004	21.07	21.29	20.95	21.20	1,321,951	+0.16(+0.77%)
Dec 10, 2004	21.69	21.69	20.92	21.04	1,388,324	-0.27(-1.26%)
Dec 09, 2004	21.16	21.32	20.79	21.30	1,549,432	+0.12(+0.55%)
Dec 08, 2004	20.98	21.25	20.98	21.19	1,451,152	+0.22(+1.04%)
Dec 07, 2004	21.03	21.23	20.89	20.97	1,559,477	-0.07(-0.31%)
Dec 06, 2004	21.08	21.12	20.82	21.04	1,349,524	-0.05(-0.22%)
Dec 03, 2004	21.08	21.21	20.81	21.08	1,413,534	+0.00(+0.00%)
Dec 02, 2004	21.03	21.26	20.91	21.08	1,725,902	-0.05(-0.24%)
Dec 01, 2004	20.46	21.13	20.21	21.13	2,305,142	+0.59(+2.89%)
Nov 30, 2004	20.51	20.58	20.31	20.54	1,503,148	-0.04(-0.17%)
Nov 29, 2004	20.61	20.74	20.29	20.57	952,072	-0.11(-0.52%)
Nov 26, 2004	20.66	20.77	20.44	20.68	849,066	-0.02(-0.10%)
Nov 24, 2004	20.80	20.85	20.64	20.70	1,968,746	-0.03(-0.15%)
Nov 23, 2004	20.91	20.91	20.55	20.73	1,701,086	-0.15(-0.73%)
Nov 22, 2004	20.69	20.93	20.59	20.88	867,973	+0.22(+1.06%)
Nov 19, 2004	21.00	21.00	20.66	20.66	1,338,101	-0.34(-1.62%)
Nov 18, 2004	20.98	21.24	20.94	21.00	1,070,244	-0.02(-0.07%)
Nov 17, 2004	20.90	21.21	20.87	21.02	1,662,089	+0.12(+0.58%)
Nov 16, 2004	20.92	21.07	20.81	20.90	1,208,112	-0.16(-0.75%)
Nov 15, 2004	21.20	21.20	20.87	21.06	1,671,149	-0.11(-0.50%)
Nov 12, 2004	21.12	21.16	20.94	21.16	1,986,078	+0.02(+0.07%)
Nov 11, 2004	20.73	21.22	20.69	21.15	1,412,943	+0.54(+2.64%)
Nov 10, 2004	20.74	20.77	20.55	20.60	963,299	-0.11(-0.54%)
Nov 09, 2004	20.78	20.81	20.57	20.72	981,221	-0.06(-0.29%)
Nov 08, 2004	20.75	20.84	20.52	20.78	1,729,841	+0.03(+0.15%)
Nov 05, 2004	20.81	20.81	20.61	20.75	1,080,289	+0.18(+0.89%)
Nov 04, 2004	20.24	20.69	20.13	20.56	1,684,936	+0.37(+1.81%)
Nov 03, 2004	20.23	20.30	20.10	20.20	1,907,099	+0.14(+0.71%)
Nov 02, 2004	19.90	20.23	19.82	20.06	1,734,568	+0.16(+0.79%)
Nov 01, 2004	19.94	19.95	19.78	19.90	1,653,226	-0.04(-0.20%)
Oct 29, 2004	19.44	19.95	19.44	19.94	2,769,755	+0.42(+2.16%)
Oct 28, 2004	19.30	19.52	19.03	19.52	2,260,434	+0.22(+1.13%)
Oct 27, 2004	18.94	19.34	18.79	19.30	2,988,571	+0.31(+1.66%)
Oct 26, 2004	18.63	19.00	18.45	18.98	2,471,962	+0.28(+1.52%)
Oct 25, 2004	18.68	18.75	18.49	18.70	1,671,543	-0.04(-0.22%)
Oct 22, 2004	18.94	19.13	18.73	18.74	2,306,521	-0.10(-0.54%)
Oct 21, 2004	18.80	19.04	18.31	18.84	3,878,012	+0.05(+0.24%)
Oct 20, 2004	18.43	19.03	17.83	18.80	6,095,314	+0.34(+1.82%)
Oct 19, 2004	18.56	19.02	18.42	18.46	2,311,642	-0.04(-0.22%)
Oct 18, 2004	18.62	18.63	18.39	18.50	2,970,254	-0.22(-1.17%)
Oct 15, 2004	18.79	18.91	18.68	18.72	1,882,283	-0.02(-0.08%)
Oct 14, 2004	19.01	19.09	18.70	18.74	1,533,282	-0.32(-1.68%)
Oct 13, 2004	19.34	19.43	19.00	19.06	1,883,859	-0.09(-0.48%)
Oct 12, 2004	19.40	19.40	19.11	19.15	2,332,125	-0.27(-1.41%)
Oct 11, 2004	19.40	19.48	19.29	19.42	1,180,735	+0.13(+0.68%)
Oct 08, 2004	19.53	19.70	19.19	19.29	2,028,423	-0.47(-2.36%)
Oct 07, 2004	20.36	20.38	19.72	19.76	2,089,478	-0.62(-3.04%)
Oct 06, 2004	20.10	20.38	20.00	20.38	1,616,002	+0.23(+1.16%)
Oct 05, 2004	20.38	20.44	20.05	20.14	1,156,313	-0.15(-0.73%)
Oct 04, 2004	20.09	20.53	19.97	20.29	1,403,883	+0.16(+0.78%)
Oct 01, 2004	19.84	20.28	19.70	20.13	2,092,039	+0.40(+2.01%)
Sep 30, 2004	19.65	19.84	19.49	19.74	1,824,379	+0.11(+0.57%)
Sep 29, 2004	19.14	19.68	19.13	19.62	2,717,169	+0.42(+2.17%)
Sep 28, 2004	19.00	19.24	18.82	19.21	1,704,631	+0.16(+0.85%)
Sep 27, 2004	19.18	19.20	18.92	19.05	1,255,381	-0.12(-0.61%)
Sep 24, 2004	19.18	19.28	19.07	19.16	1,355,236	-0.06(-0.32%)
Sep 23, 2004	19.42	19.42	19.16	19.22	1,137,602	-0.25(-1.28%)
Sep 22, 2004	19.67	19.71	19.43	19.47	1,312,694	-0.38(-1.92%)
Sep 21, 2004	19.75	19.93	19.67	19.85	1,111,998	+0.20(+1.03%)
Sep 20, 2004	19.80	19.86	19.60	19.65	803,766	-0.17(-0.87%)
Sep 17, 2004	19.80	20.01	19.78	19.82	1,221,308	+0.07(+0.36%)
Sep 16, 2004	19.61	19.89	19.57	19.75	871,715	+0.20(+1.01%)
Sep 15, 2004	19.68	19.71	19.46	19.55	1,174,236	-0.19(-0.95%)
Sep 14, 2004	19.86	19.86	19.68	19.74	973,146	-0.07(-0.36%)
Sep 13, 2004	19.67	20.04	19.57	19.81	1,338,298	+0.18(+0.93%)
Sep 10, 2004	19.44	19.65	19.36	19.63	1,219,338	+0.09(+0.47%)
Sep 09, 2004	19.62	19.69	19.28	19.54	1,759,581	+0.05(+0.26%)
Sep 08, 2004	19.83	19.83	19.47	19.49	1,120,664	-0.33(-1.64%)
Sep 07, 2004	19.83	20.04	19.63	19.81	1,576,415	+0.09(+0.44%)
Sep 03, 2004	19.78	19.79	19.66	19.73	1,618,957	-0.05(-0.26%)
Sep 02, 2004	19.29	19.84	19.19	19.78	2,567,287	+0.38(+1.96%)
Sep 01, 2004	19.47	19.50	19.24	19.40	2,039,058	+0.24(+1.25%)
Aug 31, 2004	19.47	19.52	19.05	19.16	1,540,569	-0.24(-1.23%)
Aug 30, 2004	19.73	19.73	19.40	19.40	589,481	-0.29(-1.47%)
Aug 27, 2004	19.73	19.78	19.58	19.68	449,250	+0.00(+0.00%)
Aug 26, 2004	19.67	19.73	19.58	19.68	547,333	+0.04(+0.18%)
Aug 25, 2004	19.52	19.71	19.29	19.65	1,023,763	+0.14(+0.73%)
Aug 24, 2004	19.62	19.72	19.38	19.51	627,099	+0.06(+0.29%)
Aug 23, 2004	19.62	19.78	19.44	19.45	1,135,042	-0.19(-0.96%)
Aug 20, 2004	19.46	19.72	19.38	19.64	977,085	+0.11(+0.57%)
Aug 19, 2004	19.47	19.55	19.35	19.53	1,804,290	+0.04(+0.21%)
Aug 18, 2004	19.32	19.50	19.17	19.49	1,188,810	+0.16(+0.81%)
Aug 17, 2004	19.17	19.55	19.15	19.33	1,755,248	+0.20(+1.06%)
Aug 16, 2004	18.76	19.20	18.73	19.13	1,451,152	+0.43(+2.31%)
Aug 13, 2004	18.95	18.95	18.62	18.69	1,042,277	-0.13(-0.67%)
Aug 12, 2004	19.10	19.12	18.80	18.82	2,730,759	-0.30(-1.57%)
Aug 11, 2004	19.29	19.30	18.85	19.12	2,301,794	-0.30(-1.54%)
Aug 10, 2004	19.27	19.42	19.20	19.42	2,797,132	+0.15(+0.79%)
Aug 09, 2004	19.29	19.47	19.10	19.27	1,468,090	+0.09(+0.45%)
Aug 06, 2004	19.32	19.34	19.07	19.18	2,198,394	-0.37(-1.90%)
Aug 05, 2004	19.96	19.99	19.55	19.55	1,009,583	-0.38(-1.89%)
Aug 04, 2004	19.91	20.06	19.76	19.93	1,048,580	-0.04(-0.20%)
Aug 03, 2004	20.12	20.16	19.93	19.97	1,226,231	-0.15(-0.73%)
Aug 02, 2004	20.02	20.17	19.87	20.12	1,015,688	-0.03(-0.15%)
Jul 30, 2004	20.17	20.20	20.02	20.15	824,446	+0.01(+0.05%)
Jul 29, 2004	20.06	20.22	20.00	20.14	1,401,323	+0.22(+1.10%)
Jul 28, 2004	19.93	20.02	19.69	19.92	1,564,794	+0.02(+0.08%)
Jul 27, 2004	19.66	19.95	19.43	19.90	1,931,128	+0.33(+1.69%)
Jul 26, 2004	19.85	19.86	19.54	19.57	1,785,382	-0.21(-1.08%)
Jul 23, 2004	20.13	20.13	19.68	19.79	1,965,595	-0.37(-1.84%)
Jul 22, 2004	20.54	20.54	19.83	20.16	2,691,565	-0.38(-1.85%)
Jul 21, 2004	20.29	20.92	20.21	20.54	4,468,282	+0.33(+1.63%)
Jul 20, 2004	20.19	20.39	20.05	20.21	4,062,361	+0.61(+3.11%)
Jul 19, 2004	19.85	19.97	19.47	19.60	2,799,298	-0.04(-0.21%)
Jul 16, 2004	20.03	20.04	19.36	19.64	3,403,354	-0.34(-1.68%)
Jul 15, 2004	20.13	20.27	19.95	19.97	1,620,926	-0.15(-0.76%)
Jul 14, 2004	20.36	20.38	20.03	20.13	1,663,468	-0.34(-1.66%)
Jul 13, 2004	20.66	20.74	20.45	20.47	1,606,942	-0.17(-0.81%)
Jul 12, 2004	20.82	20.84	20.49	20.63	932,968	-0.20(-0.95%)
Jul 09, 2004	20.54	20.85	20.49	20.83	976,888	+0.42(+2.06%)
Jul 08, 2004	20.66	20.73	20.41	20.41	852,808	-0.35(-1.66%)
Jul 07, 2004	20.56	20.82	20.56	20.76	911,106	+0.19(+0.94%)
Jul 06, 2004	20.65	20.68	20.44	20.56	1,098,015	-0.21(-1.03%)
Jul 02, 2004	21.12	21.12	20.58	20.78	1,227,413	-0.41(-1.94%)
Jul 01, 2004	21.46	21.51	21.00	21.19	1,550,220	-0.19(-0.88%)
Jun 30, 2004	21.22	21.38	21.14	21.38	1,594,731	+0.22(+1.03%)
Jun 29, 2004	21.15	21.20	21.08	21.16	1,608,912	-0.08(-0.36%)
Jun 28, 2004	21.27	21.53	21.13	21.23	1,827,136	+0.10(+0.46%)
Jun 25, 2004	21.07	21.31	20.91	21.14	2,429,420	+0.09(+0.43%)
Jun 24, 2004	21.18	21.19	21.01	21.05	1,020,218	-0.14(-0.65%)
Jun 23, 2004	20.84	21.20	20.78	21.18	1,480,498	+0.34(+1.63%)
Jun 22, 2004	20.70	20.86	20.65	20.84	1,885,828	+0.08(+0.39%)
Jun 21, 2004	20.87	20.98	20.75	20.76	852,611	-0.19(-0.90%)
Jun 18, 2004	20.87	21.29	20.82	20.95	1,092,894	-0.04(-0.17%)
Jun 17, 2004	21.04	21.04	20.78	20.98	1,429,881	-0.05(-0.24%)
Jun 16, 2004	20.96	21.16	20.82	21.04	1,705,616	+0.07(+0.34%)
Jun 15, 2004	20.87	21.07	20.83	20.96	1,958,110	+0.22(+1.08%)
Jun 14, 2004	21.05	21.14	20.61	20.74	2,010,106	-0.46(-2.18%)
Jun 10, 2004	21.20	21.43	21.11	21.20	1,967,761	-0.02(-0.10%)
Jun 09, 2004	20.87	21.38	20.84	21.22	5,263,383	+0.30(+1.46%)
Jun 08, 2004	20.66	20.92	20.54	20.92	3,119,742	+0.25(+1.23%)
Jun 07, 2004	20.12	20.66	20.11	20.66	1,698,723	+0.61(+3.04%)
Jun 04, 2004	19.86	20.12	19.83	20.06	1,342,631	+0.30(+1.52%)
Jun 03, 2004	19.93	19.97	19.69	19.76	1,136,027	-0.23(-1.17%)
Jun 02, 2004	19.83	20.08	19.67	19.99	1,338,889	+0.36(+1.81%)
Jun 01, 2004	19.60	19.73	19.36	19.63	2,077,070	-0.15(-0.74%)
May 28, 2004	19.85	19.91	19.73	19.78	882,745	-0.02(-0.08%)
May 27, 2004	19.84	20.06	19.66	19.80	2,078,449	+0.25(+1.27%)
May 26, 2004	19.24	19.60	19.24	19.55	1,823,591	+0.15(+0.79%)
May 25, 2004	18.91	19.45	18.82	19.40	1,821,622	+0.49(+2.61%)
May 24, 2004	18.76	19.03	18.63	18.90	1,800,745	+0.38(+2.03%)
May 21, 2004	18.52	18.63	18.40	18.53	1,449,183	+0.23(+1.28%)
May 20, 2004	18.57	18.58	18.29	18.29	2,017,787	-0.31(-1.66%)
May 19, 2004	18.77	19.10	18.59	18.60	1,565,779	-0.12(-0.65%)
May 18, 2004	18.31	18.73	18.31	18.73	1,358,190	+0.39(+2.10%)
May 17, 2004	18.51	18.51	18.02	18.34	1,903,948	-0.44(-2.35%)
May 14, 2004	18.74	18.96	18.53	18.78	1,204,173	-0.05(-0.24%)
May 13, 2004	18.63	19.04	18.56	18.83	1,233,519	+0.00(+0.00%)
May 12, 2004	18.87	18.90	18.40	18.83	1,580,748	-0.02(-0.08%)
May 11, 2004	18.68	18.92	18.68	18.84	2,188,152	+0.17(+0.90%)
May 10, 2004	19.04	19.29	18.53	18.67	2,313,808	-0.59(-3.08%)
May 07, 2004	19.73	19.83	19.22	19.27	1,613,639	-0.55(-2.77%)
May 06, 2004	19.78	19.99	19.63	19.82	1,386,552	-0.01(-0.05%)
May 05, 2004	20.35	20.39	19.80	19.83	3,370,266	-0.56(-2.76%)
May 04, 2004	20.40	20.49	20.17	20.39	1,749,537	-0.01(-0.05%)
May 03, 2004	20.33	20.64	20.21	20.40	1,698,920	+0.08(+0.37%)
Apr 30, 2004	20.94	20.97	20.27	20.32	1,578,384	-0.54(-2.58%)
Apr 29, 2004	21.02	21.21	20.80	20.86	1,756,824	-0.18(-0.87%)
Apr 28, 2004	21.32	21.32	20.90	21.05	1,890,358	-0.28(-1.31%)
Apr 27, 2004	21.30	21.74	21.26	21.32	1,770,808	+0.08(+0.38%)
Apr 26, 2004	21.27	21.50	21.22	21.24	1,279,409	-0.03(-0.14%)
Apr 23, 2004	21.43	21.47	21.05	21.27	1,516,738	-0.12(-0.57%)
Apr 22, 2004	20.89	21.52	20.82	21.40	1,810,001	+0.43(+2.03%)
Apr 21, 2004	20.51	20.98	20.46	20.97	1,885,041	+0.50(+2.46%)
Apr 20, 2004	20.77	20.80	20.31	20.47	1,780,655	+0.06(+0.27%)
Apr 19, 2004	20.49	20.51	20.18	20.41	1,892,722	-0.07(-0.32%)
Apr 16, 2004	20.73	20.73	20.46	20.48	2,070,571	-0.27(-1.30%)
Apr 15, 2004	20.88	21.12	20.55	20.75	1,882,283	-0.09(-0.44%)
Apr 14, 2004	20.44	20.98	20.44	20.84	1,219,732	+0.32(+1.56%)
Apr 13, 2004	21.12	21.14	20.45	20.52	1,171,478	-0.43(-2.04%)
Apr 12, 2004	20.94	21.10	20.86	20.94	650,734	+0.08(+0.36%)
Apr 08, 2004	20.84	21.08	20.77	20.87	1,627,819	+0.10(+0.49%)
Apr 07, 2004	21.00	21.04	20.65	20.77	1,106,090	-0.23(-1.09%)
Apr 06, 2004	20.68	21.13	20.56	20.99	2,494,415	+0.31(+1.52%)
Apr 05, 2004	20.45	20.74	20.42	20.68	796,479	+0.20(+0.99%)
Apr 02, 2004	20.28	20.49	20.22	20.48	1,955,353	+0.60(+3.04%)
Apr 01, 2004	19.73	20.05	19.65	19.87	984,176	+0.19(+0.95%)
Mar 31, 2004	19.85	19.88	19.52	19.68	1,030,460	-0.14(-0.69%)
Mar 30, 2004	19.47	19.94	19.37	19.82	1,597,686	+0.26(+1.35%)
Mar 29, 2004	19.22	19.76	19.21	19.56	904,803	+0.50(+2.64%)
Mar 26, 2004	19.09	19.32	18.96	19.06	2,029,998	-0.19(-1.00%)
Mar 25, 2004	18.86	19.27	18.72	19.25	1,300,286	+0.49(+2.60%)
Mar 24, 2004	18.74	18.99	18.52	18.76	1,525,010	+0.11(+0.57%)
Mar 23, 2004	19.13	19.29	18.49	18.65	3,514,633	-0.47(-2.47%)
Mar 22, 2004	19.37	19.45	18.80	19.13	1,565,385	-0.42(-2.16%)
Mar 19, 2004	19.67	19.90	19.47	19.55	1,177,190	-0.10(-0.52%)
Mar 18, 2004	19.81	19.94	19.32	19.65	1,252,032	-0.28(-1.43%)
Mar 17, 2004	19.84	20.05	19.79	19.93	1,176,205	+0.18(+0.93%)
Mar 16, 2004	19.70	19.85	19.70	19.75	1,538,993	+0.18(+0.91%)
Mar 15, 2004	19.88	19.88	19.43	19.57	1,326,087	-0.30(-1.53%)
Mar 12, 2004	19.42	20.03	19.40	19.88	2,053,042	+0.61(+3.16%)
Mar 11, 2004	19.23	19.73	19.22	19.27	2,059,344	+0.04(+0.18%)
Mar 10, 2004	20.26	20.30	19.19	19.23	2,386,287	-0.95(-4.73%)
Mar 09, 2004	20.57	20.61	20.07	20.19	1,158,676	-0.29(-1.41%)
Mar 08, 2004	21.02	21.10	20.48	20.48	1,218,550	-0.54(-2.56%)
Mar 05, 2004	20.36	21.03	20.36	21.02	3,142,785	+0.67(+3.27%)
Mar 04, 2004	20.50	20.54	20.29	20.35	685,594	-0.08(-0.40%)
Mar 03, 2004	20.26	20.53	20.20	20.43	866,988	+0.12(+0.60%)
Mar 02, 2004	20.42	20.67	20.25	20.31	1,420,624	-0.11(-0.55%)
Mar 01, 2004	20.04	20.45	20.00	20.42	1,505,117	+0.52(+2.63%)
Feb 27, 2004	20.15	20.20	19.79	19.90	1,939,400	-0.25(-1.26%)
Feb 26, 2004	20.07	20.17	19.86	20.15	1,638,258	+0.23(+1.17%)
Feb 25, 2004	19.88	20.02	19.80	19.92	1,568,733	+0.05(+0.23%)
Feb 24, 2004	20.18	20.18	19.68	19.87	2,607,466	-0.31(-1.53%)
Feb 23, 2004	20.68	20.72	20.10	20.18	1,811,183	-0.29(-1.44%)
Feb 20, 2004	20.72	20.74	20.25	20.48	1,203,188	-0.18(-0.86%)
Feb 19, 2004	20.77	21.07	20.63	20.65	1,518,313	-0.09(-0.44%)
Feb 18, 2004	20.97	20.97	20.65	20.75	1,118,892	-0.11(-0.54%)
Feb 17, 2004	20.90	21.02	20.70	20.86	1,179,554	+0.18(+0.88%)
Feb 13, 2004	20.89	21.17	20.60	20.67	1,228,595	-0.31(-1.50%)
Feb 12, 2004	21.05	21.08	20.88	20.99	1,226,822	-0.18(-0.84%)
Feb 11, 2004	20.58	21.20	20.50	21.17	2,174,759	+0.58(+2.84%)
Feb 10, 2004	20.47	20.58	20.23	20.58	1,696,556	+0.07(+0.32%)
Feb 09, 2004	20.55	20.68	20.33	20.52	1,209,097	+0.05(+0.25%)
Feb 06, 2004	20.20	20.69	20.19	20.47	2,461,129	+0.36(+1.79%)
Feb 05, 2004	20.12	20.23	19.91	20.11	2,154,473	-0.01(-0.05%)
Feb 04, 2004	20.41	20.62	20.05	20.12	2,715,987	-0.41(-1.98%)
Feb 03, 2004	20.84	20.91	20.41	20.52	2,263,191	-0.36(-1.70%)

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.