Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	18.48	19.20	18.48	19.17	4,364,032	+0.52(+2.80%)
Jan 28, 2005	18.94	18.96	18.15	18.65	8,337,737	-0.13(-0.69%)
Jan 27, 2005	19.01	19.10	18.71	18.78	2,861,177	-0.22(-1.14%)
Jan 26, 2005	18.74	19.03	18.56	19.00	4,342,399	+0.26(+1.37%)
Jan 25, 2005	18.26	18.87	18.26	18.74	4,730,425	+0.49(+2.69%)
Jan 24, 2005	18.17	18.34	18.07	18.25	4,889,226	+0.11(+0.62%)
Jan 21, 2005	18.10	18.27	17.90	18.14	4,977,142	+0.16(+0.87%)
Jan 20, 2005	18.11	18.40	17.88	17.98	2,561,987	-0.16(-0.86%)
Jan 19, 2005	18.52	18.55	18.08	18.14	1,820,916	-0.31(-1.67%)
Jan 18, 2005	18.41	18.69	18.21	18.44	2,084,204	+0.10(+0.57%)
Jan 14, 2005	17.93	18.41	17.82	18.34	6,384,256	+0.66(+3.71%)
Jan 13, 2005	18.03	18.04	17.67	17.68	4,364,493	-0.30(-1.69%)
Jan 12, 2005	18.14	18.33	17.75	17.99	6,535,692	-0.20(-1.12%)
Jan 11, 2005	18.41	18.45	18.17	18.19	3,044,834	-0.27(-1.48%)
Jan 10, 2005	18.25	18.79	18.12	18.47	2,929,761	+0.29(+1.58%)
Jan 07, 2005	18.54	18.66	17.88	18.18	3,845,743	-0.35(-1.90%)
Jan 06, 2005	18.22	18.71	18.22	18.53	2,715,725	+0.25(+1.35%)
Jan 05, 2005	18.62	18.73	18.28	18.28	4,092,460	-0.43(-2.28%)
Jan 04, 2005	19.11	19.23	18.49	18.71	5,387,262	-0.45(-2.34%)
Jan 03, 2005	19.49	19.74	19.11	19.16	3,965,419	-0.33(-1.69%)
Dec 31, 2004	19.56	19.68	19.40	19.49	2,217,228	+0.08(+0.43%)
Dec 30, 2004	19.62	19.62	19.31	19.41	1,570,057	-0.11(-0.56%)
Dec 29, 2004	19.57	19.58	19.34	19.51	2,420,678	-0.04(-0.22%)
Dec 28, 2004	19.34	19.56	19.13	19.56	3,034,247	+0.69(+3.64%)
Dec 27, 2004	19.55	19.55	18.81	18.87	2,206,181	-0.49(-2.54%)
Dec 23, 2004	19.33	19.50	19.16	19.36	2,132,534	+0.10(+0.52%)
Dec 22, 2004	19.23	19.45	19.16	19.26	2,134,376	+0.06(+0.29%)
Dec 21, 2004	19.14	19.26	18.96	19.21	2,637,015	+0.17(+0.87%)
Dec 20, 2004	18.94	19.12	18.86	19.04	5,096,358	+0.27(+1.46%)
Dec 17, 2004	18.37	18.83	18.25	18.77	5,937,772	+0.37(+2.03%)
Dec 16, 2004	18.14	18.45	18.01	18.39	7,050,299	+0.34(+1.88%)
Dec 15, 2004	17.79	18.09	17.64	18.05	5,916,138	+0.43(+2.47%)
Dec 14, 2004	17.08	17.70	17.04	17.62	6,617,164	+0.56(+3.31%)
Dec 13, 2004	17.22	17.41	16.81	17.05	7,530,844	-0.04(-0.25%)
Dec 10, 2004	17.58	17.58	16.98	17.10	3,278,202	-0.38(-2.19%)
Dec 09, 2004	17.61	17.64	17.21	17.48	2,527,926	-0.16(-0.91%)
Dec 08, 2004	17.18	17.70	17.02	17.64	2,542,195	+0.52(+3.05%)
Dec 07, 2004	17.50	17.55	17.12	17.12	3,047,136	-0.30(-1.75%)
Dec 06, 2004	17.80	17.80	17.35	17.42	2,551,861	-0.22(-1.23%)
Dec 03, 2004	17.87	17.89	17.62	17.64	1,694,336	-0.11(-0.61%)
Dec 02, 2004	18.02	18.05	17.60	17.75	3,897,296	-0.18(-0.99%)
Dec 01, 2004	17.67	18.16	17.54	17.93	4,235,150	+0.46(+2.64%)
Nov 30, 2004	17.62	17.62	17.44	17.47	3,249,204	-0.04(-0.22%)
Nov 29, 2004	17.57	17.70	17.43	17.51	2,422,979	+0.05(+0.30%)
Nov 26, 2004	17.49	17.69	17.45	17.45	1,002,056	-0.08(-0.45%)
Nov 24, 2004	17.71	17.78	17.34	17.53	2,768,659	+0.01(+0.07%)
Nov 23, 2004	17.21	17.54	17.06	17.52	3,931,818	+0.38(+2.21%)
Nov 22, 2004	17.08	17.24	16.92	17.14	5,605,901	+0.15(+0.87%)
Nov 19, 2004	17.63	17.66	16.81	16.99	6,989,080	-0.59(-3.36%)
Nov 18, 2004	17.76	17.91	17.52	17.58	3,042,533	-0.11(-0.61%)
Nov 17, 2004	17.41	17.84	17.36	17.69	4,010,067	+0.38(+2.21%)
Nov 16, 2004	17.59	17.59	17.27	17.31	3,143,797	-0.23(-1.31%)
Nov 15, 2004	17.68	17.70	17.40	17.54	6,186,790	-0.54(-2.98%)
Nov 12, 2004	18.19	18.20	17.90	18.08	2,671,537	-0.06(-0.34%)
Nov 11, 2004	18.24	18.25	18.10	18.14	4,331,352	-0.01(-0.07%)
Nov 10, 2004	18.33	18.34	18.10	18.15	4,330,891	-0.17(-0.92%)
Nov 09, 2004	18.38	18.40	18.25	18.32	4,537,102	+0.02(+0.12%)
Nov 08, 2004	18.16	18.47	17.96	18.30	3,335,279	+0.16(+0.86%)
Nov 05, 2004	18.21	18.27	18.11	18.14	3,817,665	-0.05(-0.29%)
Nov 04, 2004	17.98	18.21	17.80	18.20	2,594,668	+0.27(+1.50%)
Nov 03, 2004	17.48	17.93	17.47	17.93	3,285,107	+0.71(+4.14%)
Nov 02, 2004	17.42	17.47	17.16	17.22	3,532,284	-0.31(-1.79%)
Nov 01, 2004	17.86	17.88	17.48	17.53	2,899,842	-0.23(-1.27%)
Oct 29, 2004	17.58	18.00	17.53	17.75	2,150,486	+0.09(+0.52%)
Oct 28, 2004	17.71	17.74	17.42	17.66	1,997,669	-0.09(-0.49%)
Oct 27, 2004	17.40	17.76	17.25	17.75	3,071,991	+0.31(+1.79%)
Oct 26, 2004	17.33	17.46	16.90	17.44	3,216,523	+0.21(+1.24%)
Oct 25, 2004	17.29	17.52	17.10	17.22	3,380,848	-0.13(-0.78%)
Oct 22, 2004	17.77	17.79	17.34	17.36	3,211,920	-0.34(-1.91%)
Oct 21, 2004	17.69	17.73	17.41	17.70	3,410,306	+0.15(+0.87%)
Oct 20, 2004	17.28	17.58	17.15	17.55	4,077,270	+0.30(+1.71%)
Oct 19, 2004	17.15	17.48	17.04	17.25	5,972,754	+0.21(+1.25%)
Oct 18, 2004	16.51	17.04	16.48	17.04	4,753,900	+0.46(+2.75%)
Oct 15, 2004	15.75	16.68	15.65	16.58	5,401,071	+0.58(+3.64%)
Oct 14, 2004	15.91	16.08	15.61	16.00	3,961,737	+0.20(+1.29%)
Oct 13, 2004	16.48	16.50	15.57	15.79	4,762,185	-0.48(-2.96%)
Oct 12, 2004	16.17	16.34	15.97	16.28	1,889,040	+0.09(+0.56%)
Oct 11, 2004	16.30	16.39	16.08	16.19	2,115,504	-0.05(-0.29%)
Oct 08, 2004	16.51	16.51	16.02	16.23	3,868,757	-0.28(-1.68%)
Oct 07, 2004	16.90	16.90	16.51	16.51	2,357,157	-0.35(-2.09%)
Oct 06, 2004	16.96	16.97	16.62	16.86	3,225,269	-0.04(-0.23%)
Oct 05, 2004	16.80	17.05	16.69	16.90	3,060,944	+0.20(+1.20%)
Oct 04, 2004	16.73	16.85	16.63	16.70	2,401,345	+0.18(+1.10%)
Oct 01, 2004	16.47	16.55	16.22	16.52	2,330,920	+0.38(+2.37%)
Sep 30, 2004	16.18	16.27	15.90	16.14	2,381,553	+0.08(+0.51%)
Sep 29, 2004	15.59	16.11	15.46	16.05	3,409,386	+0.58(+3.73%)
Sep 28, 2004	15.55	15.57	15.31	15.48	2,197,896	+0.08(+0.54%)
Sep 27, 2004	15.34	15.48	15.04	15.39	2,089,727	-0.03(-0.20%)
Sep 24, 2004	15.27	15.55	15.13	15.43	2,747,485	+0.31(+2.04%)
Sep 23, 2004	15.56	15.57	15.03	15.12	3,893,613	-0.35(-2.25%)
Sep 22, 2004	16.08	16.10	15.46	15.46	3,674,514	-0.69(-4.28%)
Sep 21, 2004	16.03	16.21	15.78	16.15	1,328,404	+0.24(+1.50%)
Sep 20, 2004	15.98	16.07	15.65	15.92	2,255,433	+0.01(+0.08%)
Sep 17, 2004	15.87	16.13	15.78	15.90	1,937,370	+0.06(+0.38%)
Sep 16, 2004	15.93	16.10	15.75	15.84	2,725,851	-0.28(-1.73%)
Sep 15, 2004	16.35	16.38	16.03	16.12	2,390,759	-0.16(-0.99%)
Sep 14, 2004	16.16	16.35	16.13	16.28	2,490,642	+0.12(+0.75%)
Sep 13, 2004	16.12	16.44	16.10	16.16	2,519,180	+0.13(+0.84%)
Sep 10, 2004	15.88	16.10	15.82	16.02	2,506,752	+0.21(+1.32%)
Sep 09, 2004	15.78	15.99	15.66	15.82	4,049,192	+0.18(+1.14%)
Sep 08, 2004	15.32	15.72	15.29	15.64	4,561,958	+0.27(+1.78%)
Sep 07, 2004	15.21	15.44	15.17	15.36	4,138,489	+0.40(+2.70%)
Sep 03, 2004	15.16	15.16	14.77	14.96	2,074,538	-0.12(-0.78%)
Sep 02, 2004	14.75	15.10	14.64	15.08	2,508,593	+0.39(+2.66%)
Sep 01, 2004	14.79	15.10	14.54	14.69	3,846,203	-0.04(-0.30%)
Aug 31, 2004	14.96	14.99	14.64	14.73	3,658,864	-0.18(-1.22%)
Aug 30, 2004	15.12	15.20	14.82	14.91	2,002,272	-0.20(-1.32%)
Aug 27, 2004	15.09	15.21	15.04	15.11	1,314,595	+0.07(+0.49%)
Aug 26, 2004	15.21	15.25	14.96	15.04	2,060,729	-0.11(-0.75%)
Aug 25, 2004	15.25	15.25	14.91	15.15	1,582,485	-0.01(-0.09%)
Aug 24, 2004	15.40	15.43	14.95	15.16	3,493,619	-0.04(-0.29%)
Aug 23, 2004	15.56	15.64	15.04	15.21	3,142,416	-0.39(-2.51%)
Aug 20, 2004	15.36	15.70	15.07	15.60	3,390,974	+0.21(+1.36%)
Aug 19, 2004	15.82	15.86	15.24	15.39	3,199,032	+7.48(+94.62%)
Aug 16, 2004	7.686	7.923	7.663	7.908	1,444,397	+0.23(+3.06%)
Aug 13, 2004	7.875	7.875	7.671	7.673	1,265,343	-0.16(-2.05%)
Aug 12, 2004	7.875	8.017	7.771	7.834	1,773,276	-0.08(-0.99%)
Aug 11, 2004	7.921	8.080	7.710	7.912	1,884,207	+0.02(+0.19%)
Aug 10, 2004	7.695	7.934	7.660	7.897	1,401,360	+0.26(+3.38%)
Aug 09, 2004	7.497	7.665	7.465	7.639	2,880,510	+0.14(+1.82%)
Aug 06, 2004	7.825	7.891	7.450	7.502	3,116,870	-0.39(-4.95%)
Aug 05, 2004	8.130	8.136	7.854	7.893	1,478,229	-0.20(-2.52%)
Aug 04, 2004	8.362	8.364	8.012	8.097	3,034,938	-0.18(-2.13%)
Aug 03, 2004	8.527	8.614	8.271	8.273	1,933,918	-0.25(-2.98%)
Aug 02, 2004	8.384	8.527	8.227	8.527	2,570,273	+0.18(+2.19%)
Jul 30, 2004	8.379	8.419	8.293	8.345	2,266,940	+0.01(+0.09%)
Jul 29, 2004	8.147	8.384	8.080	8.337	1,963,837	+0.21(+2.63%)
Jul 28, 2004	8.108	8.147	7.899	8.123	1,810,330	+0.07(+0.86%)
Jul 27, 2004	8.104	8.140	7.962	8.054	3,315,486	+0.02(+0.19%)
Jul 26, 2004	7.949	8.182	7.945	8.038	3,232,863	+0.15(+1.93%)
Jul 23, 2004	7.951	7.986	7.736	7.886	2,125,400	+0.04(+0.47%)
Jul 22, 2004	7.919	7.921	7.789	7.849	2,238,632	-0.06(-0.77%)
Jul 21, 2004	8.097	8.238	7.910	7.910	2,307,676	-0.18(-2.28%)
Jul 20, 2004	8.060	8.156	7.871	8.095	3,480,041	+0.06(+0.73%)
Jul 19, 2004	7.893	8.082	7.756	8.036	3,058,183	+0.30(+3.88%)
Jul 16, 2004	8.190	8.245	7.699	7.736	6,149,507	-0.06(-0.81%)
Jul 15, 2004	7.565	7.878	7.465	7.799	3,383,149	+0.27(+3.58%)
Jul 14, 2004	7.552	7.593	7.447	7.530	2,527,465	+0.00(+0.03%)
Jul 13, 2004	7.626	7.639	7.519	7.528	2,662,331	-0.09(-1.14%)
Jul 12, 2004	7.445	7.626	7.291	7.615	3,473,827	+0.20(+2.70%)
Jul 09, 2004	7.510	7.528	6.900	7.415	19,889,006	-0.41(-5.30%)
Jul 08, 2004	8.290	8.295	7.745	7.830	3,657,483	-0.43(-5.16%)
Jul 07, 2004	8.243	8.356	8.173	8.256	1,567,986	+0.02(+0.24%)
Jul 06, 2004	8.288	8.388	8.195	8.236	1,027,833	-0.07(-0.86%)
Jul 02, 2004	8.534	8.534	8.277	8.308	1,085,139	-0.10(-1.19%)
Jul 01, 2004	8.575	8.603	8.293	8.408	2,537,592	+0.03(+0.31%)
Jun 30, 2004	8.269	8.384	8.197	8.382	2,226,894	+0.14(+1.66%)
Jun 29, 2004	8.366	8.386	8.119	8.245	2,488,801	-0.15(-1.76%)
Jun 28, 2004	8.290	8.466	8.219	8.392	3,373,943	+0.32(+3.96%)
Jun 25, 2004	8.001	8.162	8.001	8.073	2,867,161	+0.05(+0.68%)
Jun 24, 2004	7.973	8.041	7.884	8.019	2,123,559	+0.08(+0.96%)
Jun 23, 2004	7.749	7.973	7.728	7.943	1,814,933	+0.20(+2.52%)
Jun 22, 2004	7.680	7.747	7.595	7.747	1,546,582	+0.07(+0.85%)
Jun 21, 2004	7.626	7.726	7.593	7.682	1,243,940	+0.07(+0.97%)
Jun 18, 2004	7.600	7.630	7.550	7.608	1,436,112	-0.02(-0.26%)
Jun 17, 2004	7.741	7.745	7.604	7.628	1,079,155	-0.12(-1.51%)
Jun 16, 2004	7.582	7.762	7.554	7.745	1,598,135	+0.14(+1.89%)
Jun 15, 2004	7.604	7.641	7.484	7.602	1,307,230	+0.15(+2.01%)
Jun 14, 2004	7.589	7.604	7.430	7.452	1,323,340	-0.12(-1.55%)
Jun 10, 2004	7.556	7.634	7.541	7.569	1,157,865	+0.01(+0.09%)
Jun 09, 2004	7.652	7.699	7.550	7.563	1,825,289	-0.26(-3.28%)
Jun 08, 2004	7.778	7.843	7.702	7.819	1,276,160	+0.05(+0.67%)
Jun 07, 2004	7.706	7.919	7.702	7.767	2,317,112	+0.07(+0.85%)
Jun 04, 2004	7.434	7.769	7.432	7.702	4,957,579	+0.33(+4.54%)
Jun 03, 2004	7.489	7.497	7.367	7.367	1,102,170	-0.13(-1.74%)
Jun 02, 2004	7.343	7.550	7.334	7.497	2,265,789	+0.19(+2.65%)
Jun 01, 2004	7.156	7.330	7.137	7.304	1,856,359	+0.19(+2.69%)
May 28, 2004	7.191	7.252	7.100	7.113	1,071,100	-0.08(-1.06%)
May 27, 2004	7.195	7.387	7.143	7.189	2,062,570	-0.06(-0.78%)
May 26, 2004	7.098	7.245	7.098	7.245	2,396,282	+0.12(+1.68%)
May 25, 2004	6.809	7.169	6.809	7.126	1,550,495	+0.32(+4.66%)
May 24, 2004	6.787	6.926	6.767	6.809	790,782	+0.03(+0.45%)
May 21, 2004	6.583	6.817	6.583	6.778	1,809,409	+0.19(+2.90%)
May 20, 2004	6.770	6.791	6.581	6.587	1,818,385	-0.21(-3.07%)
May 19, 2004	6.878	6.993	6.772	6.796	1,581,794	-0.03(-0.51%)
May 18, 2004	6.713	6.843	6.691	6.830	1,500,093	+0.13(+1.95%)
May 17, 2004	6.739	6.809	6.526	6.700	1,571,208	-0.08(-1.15%)
May 14, 2004	6.722	6.885	6.704	6.778	1,281,914	-0.09(-1.27%)
May 13, 2004	6.607	6.867	6.589	6.865	2,096,401	+0.21(+3.20%)
May 12, 2004	6.583	6.685	6.439	6.652	1,757,856	+0.06(+0.92%)
May 11, 2004	6.513	6.652	6.513	6.591	1,716,890	+0.10(+1.61%)
May 10, 2004	6.604	6.604	6.270	6.487	1,985,011	-0.11(-1.71%)
May 07, 2004	6.883	6.926	6.576	6.600	2,649,213	-0.35(-5.03%)
May 06, 2004	6.952	6.998	6.820	6.950	999,985	-0.02(-0.34%)
May 05, 2004	6.885	7.017	6.800	6.974	999,064	+0.12(+1.68%)
May 04, 2004	6.854	7.022	6.791	6.859	1,386,400	-0.06(-0.88%)
May 03, 2004	6.846	6.920	6.772	6.920	1,827,591	+0.04(+0.60%)
Apr 30, 2004	6.985	7.013	6.863	6.878	1,107,233	-0.08(-1.19%)
Apr 29, 2004	6.985	7.163	6.898	6.961	1,477,999	-0.01(-0.19%)
Apr 28, 2004	7.104	7.128	6.972	6.974	1,627,824	-0.19(-2.67%)
Apr 27, 2004	7.117	7.239	7.082	7.165	1,085,599	+0.05(+0.70%)
Apr 26, 2004	7.169	7.271	7.054	7.115	1,086,520	-0.06(-0.82%)
Apr 23, 2004	7.187	7.187	7.061	7.174	1,549,574	-0.04(-0.51%)
Apr 22, 2004	7.111	7.213	7.039	7.211	1,518,734	+0.14(+2.03%)
Apr 21, 2004	6.974	7.082	6.930	7.067	1,799,513	+0.11(+1.53%)
Apr 20, 2004	6.974	7.115	6.920	6.961	2,209,403	+0.02(+0.34%)
Apr 19, 2004	6.830	6.967	6.817	6.937	2,251,520	+0.07(+0.95%)
Apr 16, 2004	6.587	6.917	6.576	6.872	3,884,407	+0.25(+3.70%)
Apr 15, 2004	6.659	6.893	6.474	6.626	3,022,280	+0.05(+0.79%)
Apr 14, 2004	6.583	6.802	6.468	6.574	6,474,243	+0.26(+4.17%)
Apr 13, 2004	6.452	6.544	6.283	6.311	1,146,358	-0.11(-1.73%)
Apr 12, 2004	6.498	6.513	6.359	6.422	1,208,037	-0.04(-0.64%)
Apr 08, 2004	6.498	6.615	6.411	6.463	941,988	-0.09(-1.39%)
Apr 07, 2004	6.628	6.635	6.409	6.555	1,353,720	-0.06(-0.89%)
Apr 06, 2004	6.348	6.707	6.316	6.613	2,650,594	+0.27(+4.18%)
Apr 05, 2004	6.300	6.366	6.218	6.348	1,240,258	+0.07(+1.11%)
Apr 02, 2004	6.179	6.342	6.179	6.279	2,572,114	+0.12(+1.98%)
Apr 01, 2004	6.148	6.218	6.109	6.157	1,627,363	+0.04(+0.64%)
Mar 31, 2004	6.094	6.137	6.018	6.118	1,729,318	+0.03(+0.57%)
Mar 30, 2004	6.105	6.181	6.031	6.083	1,268,105	-0.07(-1.06%)
Mar 29, 2004	6.018	6.148	5.977	6.148	1,234,734	+0.17(+2.76%)
Mar 26, 2004	5.983	6.040	5.931	5.983	1,921,951	+0.04(+0.66%)
Mar 25, 2004	5.831	5.951	5.735	5.944	2,126,551	+0.18(+3.05%)
Mar 24, 2004	5.735	5.848	5.692	5.768	1,259,360	-0.01(-0.19%)
Mar 23, 2004	5.677	5.792	5.664	5.779	1,041,411	+0.12(+2.03%)
Mar 22, 2004	5.846	5.857	5.649	5.664	1,062,585	-0.15(-2.65%)
Mar 19, 2004	5.820	5.942	5.749	5.818	2,427,812	-0.10(-1.76%)
Mar 18, 2004	5.935	5.964	5.746	5.922	2,373,037	+0.03(+0.48%)
Mar 17, 2004	5.794	5.974	5.764	5.894	1,320,579	+0.13(+2.22%)
Mar 16, 2004	5.833	5.866	5.668	5.766	3,000,876	-0.10(-1.70%)
Mar 15, 2004	6.055	6.055	5.864	5.866	968,685	-0.17(-2.77%)
Mar 12, 2004	5.866	6.033	5.835	6.033	1,219,544	+0.16(+2.66%)
Mar 11, 2004	5.735	6.053	5.729	5.877	1,738,984	+0.11(+1.88%)
Mar 10, 2004	5.844	5.920	5.757	5.768	918,743	-0.08(-1.45%)
Mar 09, 2004	5.966	5.974	5.840	5.853	733,245	-0.09(-1.46%)
Mar 08, 2004	5.916	5.940	5.753	5.940	999,064	+0.02(+0.37%)
Mar 05, 2004	5.938	6.037	5.844	5.918	1,242,559	-0.01(-0.22%)
Mar 04, 2004	6.064	6.070	5.877	5.931	1,646,926	-0.15(-2.47%)
Mar 03, 2004	6.046	6.083	5.866	6.081	840,263	+0.01(+0.14%)
Mar 02, 2004	6.029	6.144	5.966	6.072	1,129,097	+0.03(+0.47%)
Mar 01, 2004	5.961	6.055	5.855	6.044	793,544	+0.10(+1.64%)
Feb 27, 2004	5.866	6.046	5.833	5.946	1,055,450	+0.10(+1.63%)
Feb 26, 2004	5.716	5.868	5.675	5.851	1,378,115	+0.13(+2.32%)
Feb 25, 2004	5.681	5.775	5.638	5.718	732,555	+0.05(+0.96%)
Feb 24, 2004	5.546	5.699	5.494	5.664	1,572,819	+0.14(+2.60%)
Feb 23, 2004	5.719	5.768	5.507	5.520	1,689,733	-0.19(-3.38%)
Feb 20, 2004	5.792	5.812	5.638	5.714	1,316,436	-0.08(-1.46%)
Feb 19, 2004	5.942	5.972	5.798	5.798	1,440,255	-0.10(-1.69%)
Feb 18, 2004	5.931	5.996	5.877	5.898	1,301,016	-0.03(-0.55%)
Feb 17, 2004	5.974	6.007	5.920	5.931	2,155,089	-0.17(-2.71%)
Feb 13, 2004	6.107	6.205	6.083	6.096	2,185,698	-0.00(-0.04%)
Feb 12, 2004	6.005	6.170	6.005	6.098	1,724,025	+0.11(+1.89%)
Feb 11, 2004	5.892	5.994	5.868	5.985	1,111,606	+0.11(+1.89%)
Feb 10, 2004	5.959	5.959	5.822	5.875	1,651,529	-0.06(-1.02%)
Feb 09, 2004	5.914	5.974	5.861	5.935	1,133,240	-0.00(-0.04%)
Feb 06, 2004	5.809	5.938	5.707	5.938	1,312,293	+0.13(+2.32%)
Feb 05, 2004	5.594	5.809	5.594	5.803	1,675,694	+0.19(+3.41%)
Feb 04, 2004	5.722	5.772	5.596	5.612	910,228	-0.08(-1.41%)
Feb 03, 2004	5.703	5.831	5.672	5.692	1,025,301	-0.05(-0.95%)

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.

J B Hunt Transport (NQ: JBHT )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

J B Hunt Transport (NQ: JBHT )

Historical Prices

Sections

Services

Follow Us