Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	17.64	17.85	17.26	17.70	1,707,442	+0.16(+0.90%)
Mar 30, 2004	17.44	17.55	17.29	17.54	2,559,114	+0.07(+0.38%)
Mar 29, 2004	17.07	17.58	17.00	17.48	1,495,489	+0.66(+3.95%)
Mar 26, 2004	16.78	17.05	16.68	16.81	1,493,559	+0.03(+0.20%)
Mar 25, 2004	16.63	16.99	16.36	16.78	2,079,506	+0.41(+2.53%)
Mar 24, 2004	16.19	16.71	15.96	16.36	2,406,237	+0.02(+0.15%)
Mar 23, 2004	16.59	16.83	16.12	16.34	1,415,192	+0.01(+0.05%)
Mar 22, 2004	16.76	16.77	16.22	16.33	1,322,960	-0.60(-3.53%)
Mar 19, 2004	17.24	17.33	16.92	16.93	1,607,132	-0.41(-2.39%)
Mar 18, 2004	17.42	17.50	16.91	17.34	2,118,207	+0.29(+1.70%)
Mar 17, 2004	16.56	17.19	16.54	17.05	2,339,323	+0.52(+3.16%)
Mar 16, 2004	16.46	16.80	16.27	16.53	2,483,519	+0.46(+2.89%)
Mar 15, 2004	16.80	17.17	15.73	16.07	1,615,210	-0.79(-4.68%)
Mar 12, 2004	16.48	17.02	16.48	16.85	1,420,618	+0.54(+3.30%)
Mar 11, 2004	16.66	17.03	16.26	16.31	2,267,346	-0.35(-2.09%)
Mar 10, 2004	16.86	17.19	16.51	16.66	1,703,343	-0.17(-0.99%)
Mar 09, 2004	17.20	17.20	16.66	16.83	2,414,315	-0.37(-2.17%)
Mar 08, 2004	18.22	18.36	17.20	17.20	2,369,585	-1.07(-5.86%)
Mar 05, 2004	18.16	18.31	17.97	18.27	1,375,526	+0.06(+0.32%)
Mar 04, 2004	18.18	18.43	18.14	18.21	2,101,449	+0.03(+0.18%)
Mar 03, 2004	18.49	18.63	18.11	18.18	1,349,605	-0.47(-2.53%)
Mar 02, 2004	18.70	19.01	18.55	18.65	1,319,825	-0.18(-0.97%)
Mar 01, 2004	18.65	18.87	18.50	18.84	1,387,462	+0.17(+0.89%)
Feb 27, 2004	18.61	18.89	18.33	18.67	1,042,284	+0.07(+0.36%)
Feb 26, 2004	18.36	18.70	18.26	18.60	1,870,928	+0.12(+0.63%)
Feb 25, 2004	17.87	18.59	17.87	18.49	1,838,014	+0.75(+4.26%)
Feb 24, 2004	18.11	18.11	17.63	17.73	3,526,045	-0.41(-2.29%)
Feb 23, 2004	18.99	19.08	17.98	18.15	3,379,438	-0.63(-3.36%)
Feb 20, 2004	19.51	19.51	18.69	18.78	1,556,736	-0.69(-3.54%)
Feb 19, 2004	19.99	20.26	19.44	19.47	877,593	-0.42(-2.13%)
Feb 18, 2004	19.90	20.15	19.74	19.89	1,124,510	-0.01(-0.04%)
Feb 17, 2004	19.55	19.96	19.47	19.90	773,063	+0.51(+2.65%)
Feb 13, 2004	19.46	19.91	19.18	19.38	1,118,602	-0.24(-1.23%)
Feb 12, 2004	19.90	20.26	19.58	19.62	1,906,856	-0.27(-1.38%)
Feb 11, 2004	19.72	19.90	19.61	19.90	1,774,597	+0.17(+0.88%)
Feb 10, 2004	19.40	19.90	19.16	19.72	1,652,103	+0.32(+1.67%)
Feb 09, 2004	19.57	19.60	19.33	19.40	1,715,158	-0.22(-1.10%)
Feb 06, 2004	18.87	19.68	18.79	19.62	2,804,584	+1.43(+7.84%)
Feb 05, 2004	18.22	18.52	17.97	18.19	2,400,450	+0.19(+1.06%)
Feb 04, 2004	18.83	18.83	17.96	18.00	2,117,001	-0.90(-4.78%)
Feb 03, 2004	19.08	19.11	18.75	18.90	2,037,428	-0.15(-0.78%)
Feb 02, 2004	19.28	19.86	18.99	19.05	1,851,035	-0.22(-1.16%)
Jan 30, 2004	18.81	19.51	18.81	19.28	1,855,857	+0.28(+1.48%)
Jan 29, 2004	19.47	19.72	18.66	18.99	1,933,743	-0.46(-2.35%)
Jan 28, 2004	19.87	20.14	19.37	19.45	1,435,929	-0.22(-1.10%)
Jan 27, 2004	20.63	20.63	19.62	19.67	2,412,145	-0.97(-4.70%)
Jan 26, 2004	20.59	20.73	20.36	20.64	2,754,549	+0.04(+0.20%)
Jan 23, 2004	20.39	20.65	20.07	20.59	2,481,831	+0.40(+1.97%)
Jan 22, 2004	20.11	20.55	19.96	20.20	1,404,824	+0.01(+0.04%)
Jan 21, 2004	20.31	20.31	19.72	20.19	1,027,937	-0.12(-0.61%)
Jan 20, 2004	20.05	20.40	19.95	20.31	1,890,580	+0.27(+1.32%)
Jan 16, 2004	19.43	20.11	19.38	20.05	2,995,559	+0.78(+4.05%)
Jan 15, 2004	19.28	19.44	19.08	19.27	1,212,281	-0.07(-0.39%)
Jan 14, 2004	18.94	19.50	18.87	19.34	1,537,686	+0.56(+3.00%)
Jan 13, 2004	19.33	19.33	18.52	18.78	1,686,343	-0.42(-2.20%)
Jan 12, 2004	19.16	19.40	18.95	19.20	2,057,081	+0.12(+0.65%)
Jan 09, 2004	19.28	19.68	19.04	19.08	2,500,278	-0.47(-2.42%)
Jan 08, 2004	19.74	19.91	19.49	19.55	3,807,565	+0.05(+0.26%)
Jan 07, 2004	19.36	19.62	19.12	19.50	2,679,679	+0.14(+0.73%)
Jan 06, 2004	19.59	19.67	19.27	19.36	1,424,235	-0.22(-1.14%)
Jan 05, 2004	19.08	19.64	19.08	19.58	1,890,942	+0.70(+3.73%)
Jan 02, 2004	19.24	19.41	18.83	18.88	1,414,589	-0.12(-0.61%)
Dec 31, 2003	19.11	19.20	18.94	18.99	1,704,187	+0.07(+0.39%)
Dec 30, 2003	18.73	19.08	18.71	18.92	1,403,739	+0.19(+1.02%)
Dec 29, 2003	18.33	18.73	18.27	18.73	1,247,245	+0.37(+2.03%)
Dec 26, 2003	18.33	18.60	18.33	18.36	229,676	-0.01(-0.05%)
Dec 24, 2003	18.41	18.46	18.27	18.36	527,592	-0.24(-1.29%)
Dec 23, 2003	18.36	18.60	18.26	18.60	803,807	+0.32(+1.77%)
Dec 22, 2003	18.29	18.48	18.25	18.28	923,769	-0.17(-0.90%)
Dec 19, 2003	18.45	18.58	18.06	18.45	1,680,435	-0.17(-0.94%)
Dec 18, 2003	17.75	18.65	17.75	18.62	2,651,707	+0.90(+5.05%)
Dec 17, 2003	17.54	17.83	17.32	17.72	1,965,451	+0.14(+0.80%)
Dec 16, 2003	17.87	17.88	17.22	17.58	2,672,686	-0.33(-1.85%)
Dec 15, 2003	18.56	18.57	17.86	17.92	1,688,272	-0.14(-0.78%)
Dec 12, 2003	18.09	18.08	17.72	18.06	1,216,380	-0.03(-0.18%)
Dec 11, 2003	16.65	18.13	16.65	18.09	3,053,430	+1.44(+8.67%)
Dec 10, 2003	16.55	16.84	16.41	16.65	1,212,040	+0.22(+1.36%)
Dec 09, 2003	16.77	17.10	16.42	16.42	1,414,469	-0.29(-1.74%)
Dec 08, 2003	16.79	16.92	16.57	16.71	872,649	-0.02(-0.15%)
Dec 05, 2003	16.85	16.93	16.61	16.74	819,721	-0.42(-2.46%)
Dec 04, 2003	17.33	17.38	16.89	17.16	1,389,874	-0.02(-0.10%)
Dec 03, 2003	17.67	17.73	17.17	17.18	1,209,026	-0.32(-1.80%)
Dec 02, 2003	17.80	17.80	17.45	17.49	841,061	-0.10(-0.57%)
Dec 01, 2003	17.74	17.74	17.29	17.59	1,332,605	+0.17(+0.95%)
Nov 28, 2003	16.84	17.45	16.84	17.43	715,553	+0.12(+0.72%)
Nov 26, 2003	17.25	17.40	17.09	17.30	1,361,902	+0.05(+0.29%)
Nov 25, 2003	17.04	17.46	16.97	17.25	1,935,672	+0.24(+1.41%)
Nov 24, 2003	16.51	17.03	16.50	17.01	1,564,693	+0.68(+4.16%)
Nov 21, 2003	16.27	16.51	16.23	16.33	1,002,377	+0.13(+0.82%)
Nov 20, 2003	15.96	16.63	15.95	16.20	1,413,987	-0.02(-0.10%)
Nov 19, 2003	15.98	16.28	15.98	16.22	1,116,553	+0.27(+1.72%)
Nov 18, 2003	16.30	16.67	15.93	15.94	1,165,020	-0.27(-1.69%)
Nov 17, 2003	16.35	16.36	15.93	16.22	2,211,404	-0.34(-2.05%)
Nov 14, 2003	16.88	17.20	16.48	16.56	1,868,879	-0.32(-1.92%)
Nov 13, 2003	16.55	17.02	16.47	16.88	3,220,051	+0.25(+1.50%)
Nov 12, 2003	15.82	16.76	15.82	16.63	2,663,041	+0.81(+5.14%)
Nov 11, 2003	15.90	15.92	15.61	15.82	1,614,486	-0.27(-1.65%)
Nov 10, 2003	16.51	16.58	15.98	16.08	1,654,032	-0.42(-2.56%)
Nov 07, 2003	16.54	16.61	16.45	16.51	3,547,747	+0.17(+1.07%)
Nov 06, 2003	16.14	16.36	16.02	16.33	1,826,078	+0.20(+1.23%)
Nov 05, 2003	15.56	16.09	15.68	16.13	4,238,947	+0.37(+2.31%)
Nov 04, 2003	15.56	15.83	15.53	15.77	1,688,337	+0.00(+0.00%)
Nov 03, 2003	15.55	15.83	15.55	15.77	2,011,984	+0.22(+1.39%)
Oct 31, 2003	15.63	15.78	15.42	15.55	1,278,713	-0.36(-2.24%)
Oct 30, 2003	15.93	16.08	15.63	15.91	2,476,526	-0.02(-0.16%)
Oct 29, 2003	15.72	16.26	15.35	15.93	5,598,559	-0.55(-3.32%)
Oct 28, 2003	15.88	16.51	15.88	16.48	1,887,325	+0.76(+4.85%)
Oct 27, 2003	15.46	15.90	15.38	15.72	2,257,339	+0.46(+3.05%)
Oct 24, 2003	15.02	15.30	14.93	15.25	3,159,528	-0.41(-2.60%)
Oct 23, 2003	15.86	16.05	15.54	15.66	2,472,910	-0.46(-2.83%)
Oct 22, 2003	16.51	16.51	16.05	16.12	3,066,451	-0.41(-2.51%)
Oct 21, 2003	16.19	16.59	16.17	16.53	5,834,022	+0.51(+3.16%)
Oct 20, 2003	16.05	16.09	15.88	16.02	2,276,147	-0.09(-0.57%)
Oct 17, 2003	16.51	16.56	16.09	16.12	2,179,454	-0.37(-2.26%)
Oct 16, 2003	16.70	16.70	16.51	16.49	2,674,253	-0.30(-1.78%)
Oct 15, 2003	16.67	16.95	16.71	16.79	2,543,440	+0.12(+0.70%)
Oct 14, 2003	16.63	16.70	16.51	16.67	1,295,471	-0.02(-0.15%)
Oct 13, 2003	17.00	17.06	16.56	16.70	1,674,889	+0.19(+1.16%)
Oct 10, 2003	16.61	16.61	16.50	16.51	1,900,467	-0.18(-1.09%)
Oct 09, 2003	16.45	16.76	16.37	16.69	6,391,395	+0.85(+5.34%)
Oct 08, 2003	16.16	16.14	15.68	15.84	1,701,896	-0.32(-1.95%)
Oct 07, 2003	15.87	16.13	15.63	16.16	1,833,915	+0.29(+1.83%)
Oct 06, 2003	15.88	16.12	15.76	15.87	1,505,737	-0.02(-0.10%)
Oct 03, 2003	15.33	16.07	15.33	15.88	2,766,606	+0.95(+6.39%)
Oct 02, 2003	14.85	15.09	14.72	14.93	2,452,896	+0.08(+0.56%)
Oct 01, 2003	14.56	14.95	14.56	14.85	1,960,749	+0.32(+2.17%)
Sep 30, 2003	14.64	14.71	14.28	14.53	2,570,447	-0.32(-2.12%)
Sep 29, 2003	14.55	15.00	14.55	14.85	1,510,680	+0.41(+2.82%)
Sep 26, 2003	14.93	14.97	14.27	14.44	3,003,155	-0.49(-3.28%)
Sep 25, 2003	15.26	15.39	14.90	14.93	3,305,893	-0.30(-1.96%)
Sep 24, 2003	15.56	15.69	15.23	15.23	4,760,511	-0.32(-2.08%)
Sep 23, 2003	15.10	15.58	15.04	15.55	4,026,390	+0.62(+4.17%)
Sep 22, 2003	15.76	15.39	14.81	14.93	3,852,777	-0.83(-5.26%)
Sep 19, 2003	14.95	15.76	14.86	15.76	3,752,828	+0.81(+5.44%)
Sep 18, 2003	14.71	14.95	14.60	14.95	1,798,951	+0.21(+1.41%)
Sep 17, 2003	14.75	14.75	14.62	14.74	1,815,468	-0.01(-0.06%)
Sep 16, 2003	14.52	14.75	14.52	14.75	2,177,887	+0.23(+1.60%)
Sep 15, 2003	14.18	14.56	14.14	14.52	2,820,860	+0.25(+1.74%)
Sep 12, 2003	14.10	14.31	13.88	14.27	2,362,231	+0.11(+0.76%)
Sep 11, 2003	13.83	14.29	13.64	14.16	2,393,216	+0.42(+3.08%)
Sep 10, 2003	14.55	14.55	13.70	13.74	5,144,872	-0.91(-6.23%)
Sep 09, 2003	14.57	15.14	14.56	14.65	3,479,748	+0.07(+0.51%)
Sep 08, 2003	14.14	14.73	14.14	14.57	1,747,711	+0.50(+3.54%)
Sep 05, 2003	13.98	14.42	13.77	14.08	2,649,778	+0.02(+0.12%)
Sep 04, 2003	13.64	14.06	13.64	14.06	2,178,490	+0.21(+1.50%)
Sep 03, 2003	14.07	14.15	13.69	13.85	1,798,710	-0.18(-1.30%)
Sep 02, 2003	14.02	14.06	13.69	14.03	2,781,074	+0.37(+2.73%)
Aug 29, 2003	13.09	13.81	12.92	13.66	3,471,912	+0.57(+4.37%)
Aug 28, 2003	12.92	13.15	12.66	13.09	2,335,465	+0.17(+1.28%)
Aug 27, 2003	12.26	12.95	12.26	12.92	4,178,664	+0.71(+5.77%)
Aug 26, 2003	12.17	12.32	11.86	12.22	1,626,422	+0.02(+0.20%)
Aug 25, 2003	12.37	12.44	12.18	12.19	2,014,521	-0.15(-1.21%)
Aug 22, 2003	12.52	12.57	12.28	12.34	2,720,671	+0.17(+1.43%)
Aug 21, 2003	12.01	12.25	11.96	12.17	2,144,490	+0.27(+2.23%)
Aug 20, 2003	11.69	12.00	11.53	11.90	1,556,012	+0.13(+1.13%)
Aug 19, 2003	11.82	12.40	11.61	11.77	2,377,181	+0.04(+0.35%)
Aug 18, 2003	11.36	11.75	11.19	11.73	2,734,053	+0.81(+7.45%)
Aug 15, 2003	10.93	10.94	10.78	10.92	677,455	+0.07(+0.61%)
Aug 14, 2003	10.87	10.89	10.75	10.85	1,430,625	+0.08(+0.77%)
Aug 13, 2003	10.81	10.96	10.72	10.77	2,047,918	+0.04(+0.39%)
Aug 12, 2003	10.70	10.77	10.58	10.72	1,905,771	+0.07(+0.70%)
Aug 11, 2003	10.47	10.70	10.43	10.65	934,740	+0.19(+1.82%)
Aug 08, 2003	10.63	10.66	10.34	10.46	1,424,958	-0.09(-0.86%)
Aug 07, 2003	10.68	10.78	10.43	10.55	1,122,340	-0.07(-0.70%)
Aug 06, 2003	10.74	10.77	10.44	10.62	1,769,533	-0.18(-1.69%)
Aug 05, 2003	10.91	10.95	10.78	10.81	2,186,085	-0.20(-1.81%)
Aug 04, 2003	10.82	11.01	10.76	11.01	3,969,725	+0.24(+2.23%)
Aug 01, 2003	10.54	10.86	10.54	10.77	7,014,957	-0.27(-2.41%)
Jul 31, 2003	11.53	11.56	10.98	11.03	9,888,746	-0.96(-8.02%)
Jul 30, 2003	11.99	12.28	11.86	11.99	1,252,671	-0.18(-1.50%)
Jul 29, 2003	12.61	12.61	11.86	12.18	1,054,823	-0.37(-2.97%)
Jul 28, 2003	12.32	12.65	12.26	12.55	677,213	+0.23(+1.89%)
Jul 25, 2003	12.62	12.72	12.14	12.32	1,049,036	-0.38(-3.00%)
Jul 24, 2003	12.56	13.02	12.49	12.70	1,773,994	+0.34(+2.75%)
Jul 23, 2003	12.36	12.43	11.94	12.36	903,514	+0.08(+0.68%)
Jul 22, 2003	11.98	12.36	11.95	12.28	734,964	+0.48(+4.08%)
Jul 21, 2003	12.52	12.55	11.76	11.79	1,668,017	+0.02(+0.14%)
Jul 18, 2003	11.60	11.86	11.45	11.78	587,272	+0.32(+2.82%)
Jul 17, 2003	12.44	12.44	11.40	11.45	1,859,957	-0.91(-7.38%)
Jul 16, 2003	12.75	12.75	12.35	12.37	1,633,174	-0.22(-1.71%)
Jul 15, 2003	12.56	12.77	12.38	12.58	1,341,286	+0.02(+0.20%)
Jul 14, 2003	12.44	12.71	12.39	12.56	1,418,689	+0.49(+4.05%)
Jul 11, 2003	11.80	12.11	11.80	12.07	567,861	+0.27(+2.25%)
Jul 10, 2003	11.99	12.12	11.74	11.80	658,405	-0.44(-3.59%)
Jul 09, 2003	12.09	12.44	11.94	12.24	948,605	+0.22(+1.79%)
Jul 08, 2003	11.96	12.13	11.82	12.03	851,792	+0.00(+0.00%)
Jul 07, 2003	11.69	12.10	11.67	12.03	1,068,447	+0.54(+4.69%)
Jul 03, 2003	11.55	11.69	11.41	11.49	476,955	-0.06(-0.50%)
Jul 02, 2003	11.28	11.59	11.11	11.55	1,074,355	+0.39(+3.49%)
Jul 01, 2003	10.87	11.20	10.71	11.16	781,020	+0.21(+1.89%)
Jun 30, 2003	11.36	11.44	10.95	10.95	886,394	-0.28(-2.51%)
Jun 27, 2003	11.16	11.40	11.11	11.23	861,799	+0.16(+1.42%)
Jun 26, 2003	11.23	11.28	11.07	11.07	825,629	-0.09(-0.82%)
Jun 25, 2003	10.99	11.49	10.99	11.16	1,099,915	+0.22(+2.05%)
Jun 24, 2003	10.82	11.12	10.62	10.94	811,885	+0.02(+0.15%)
Jun 23, 2003	11.55	11.55	10.78	10.92	1,168,516	-0.62(-5.39%)
Jun 20, 2003	11.69	11.81	11.50	11.55	913,280	-0.14(-1.21%)
Jun 19, 2003	11.84	11.96	11.69	11.69	805,977	-0.16(-1.33%)
Jun 18, 2003	11.45	11.94	11.35	11.84	725,801	+0.29(+2.51%)
Jun 17, 2003	11.48	11.60	11.20	11.55	513,245	+0.11(+0.94%)
Jun 16, 2003	11.13	11.54	11.08	11.45	611,264	+0.40(+3.60%)
Jun 13, 2003	11.50	11.50	11.01	11.05	625,491	-0.45(-3.90%)
Jun 12, 2003	11.49	11.54	11.25	11.50	562,556	+0.02(+0.14%)
Jun 11, 2003	11.45	11.54	11.06	11.48	695,298	+0.02(+0.22%)
Jun 10, 2003	11.35	11.45	11.07	11.45	975,733	+0.09(+0.80%)
Jun 09, 2003	11.65	11.74	11.16	11.36	1,396,022	-0.64(-5.32%)
Jun 06, 2003	12.40	12.57	11.93	12.00	1,390,838	-0.11(-0.89%)
Jun 05, 2003	11.99	12.12	11.74	12.11	1,047,710	+0.03(+0.27%)
Jun 04, 2003	11.74	12.13	11.61	12.08	1,101,120	+0.44(+3.78%)
Jun 03, 2003	11.45	11.79	11.45	11.64	865,174	-0.15(-1.27%)
Jun 02, 2003	12.28	12.42	11.61	11.79	1,065,312	-0.19(-1.59%)
May 30, 2003	11.60	12.22	11.55	11.98	1,427,610	+0.46(+3.96%)
May 29, 2003	11.40	11.75	11.31	11.52	733,758	+0.12(+1.09%)
May 28, 2003	11.24	11.46	11.22	11.40	944,988	+0.17(+1.48%)
May 27, 2003	10.29	11.25	10.29	11.23	1,034,689	+0.78(+7.46%)
May 23, 2003	10.62	10.72	10.34	10.45	527,231	-0.23(-2.17%)
May 22, 2003	10.41	10.75	10.29	10.68	707,355	+0.26(+2.47%)
May 21, 2003	10.28	10.45	10.25	10.43	492,387	+0.06(+0.56%)
May 20, 2003	10.57	10.77	10.27	10.37	678,540	-0.12(-1.11%)
May 19, 2003	10.81	10.93	10.46	10.48	842,629	-0.45(-4.10%)
May 16, 2003	11.10	11.11	10.84	10.93	1,089,425	-0.17(-1.49%)
May 15, 2003	10.94	11.10	10.65	11.10	2,035,379	+0.24(+2.22%)
May 14, 2003	10.66	11.02	10.53	10.86	1,945,558	+0.28(+2.67%)
May 13, 2003	10.67	10.78	10.41	10.58	1,095,092	-0.09(-0.86%)
May 12, 2003	10.61	10.74	10.47	10.67	1,067,121	+0.00(+0.00%)
May 09, 2003	10.45	10.68	10.37	10.67	1,631,486	+0.38(+3.71%)
May 08, 2003	10.45	10.49	10.28	10.28	1,003,221	-0.27(-2.59%)
May 07, 2003	10.97	10.98	10.40	10.56	1,797,022	-0.47(-4.29%)
May 06, 2003	10.88	11.11	10.87	11.03	942,818	+0.14(+1.29%)
May 05, 2003	10.95	11.07	10.73	10.89	2,046,712	+0.12(+1.16%)
May 02, 2003	10.28	10.87	10.28	10.77	1,392,647	+0.46(+4.51%)
May 01, 2003	10.28	10.33	9.912	10.30	1,807,993	-0.07(-0.64%)
Apr 30, 2003	9.248	10.43	8.999	10.37	3,829,266	+1.25(+13.74%)
Apr 29, 2003	9.256	9.406	9.032	9.115	1,402,171	-0.12(-1.35%)
Apr 28, 2003	9.107	9.497	9.107	9.240	878,798	+0.12(+1.27%)
Apr 25, 2003	9.364	9.373	9.008	9.124	932,691	-0.27(-2.83%)
Apr 24, 2003	9.331	9.497	9.290	9.389	556,046	-0.15(-1.57%)
Apr 23, 2003	9.455	9.688	9.273	9.538	896,521	+0.08(+0.88%)
Apr 22, 2003	9.016	9.480	8.933	9.455	930,038	+0.34(+3.73%)
Apr 21, 2003	9.008	9.124	8.825	9.115	660,575	+0.16(+1.76%)
Apr 17, 2003	8.634	9.049	8.535	8.958	1,245,678	+0.32(+3.75%)
Apr 16, 2003	8.668	8.875	8.585	8.634	1,100,638	+0.14(+1.66%)
Apr 15, 2003	8.477	8.585	8.327	8.493	818,275	-0.06(-0.68%)
Apr 14, 2003	8.236	8.560	8.236	8.551	1,062,539	+0.26(+3.10%)
Apr 11, 2003	8.361	8.527	8.269	8.294	1,189,856	-0.07(-0.79%)
Apr 10, 2003	8.410	8.493	8.319	8.361	974,045	-0.06(-0.69%)
Apr 09, 2003	8.709	8.842	8.394	8.419	940,286	-0.29(-3.33%)
Apr 08, 2003	9.024	9.032	8.668	8.709	1,148,623	-0.40(-4.37%)
Apr 07, 2003	9.248	9.389	9.057	9.107	742,921	+0.21(+2.33%)
Apr 04, 2003	9.057	9.107	8.842	8.900	470,324	-0.05(-0.56%)
Apr 03, 2003	9.157	9.173	8.925	8.950	751,240	-0.12(-1.37%)
Apr 02, 2003	8.825	9.132	8.817	9.074	679,866	+0.55(+6.42%)

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.

Vishay Intertechnology (NY: VSH )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Vishay Intertechnology (NY: VSH )

Historical Prices

Sections

Services

Decatur Daily Democrat