Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	7.646	7.810	7.518	7.705	269,581	+0.06(+0.77%)
Apr 29, 2004	7.795	7.824	7.558	7.646	183,631	-0.14(-1.74%)
Apr 28, 2004	7.844	7.920	7.765	7.781	194,343	-0.06(-0.78%)
Apr 27, 2004	8.008	8.057	7.724	7.842	598,588	-0.19(-2.32%)
Apr 26, 2004	8.038	8.146	7.991	8.028	142,569	-0.05(-0.63%)
Apr 23, 2004	7.940	8.159	7.940	8.079	212,961	-0.05(-0.63%)
Apr 22, 2004	7.920	8.146	7.920	8.130	244,077	+0.17(+2.14%)
Apr 21, 2004	7.848	7.969	7.848	7.959	207,605	+0.06(+0.74%)
Apr 20, 2004	7.973	8.348	7.901	7.901	320,335	-0.07(-0.91%)
Apr 19, 2004	7.881	8.008	7.842	7.973	228,519	+0.10(+1.32%)
Apr 16, 2004	7.736	7.920	7.736	7.869	167,308	+0.14(+1.75%)
Apr 15, 2004	7.646	7.752	7.548	7.734	137,468	+0.07(+0.90%)
Apr 14, 2004	7.695	7.785	7.665	7.665	138,743	-0.01(-0.18%)
Apr 13, 2004	7.959	7.995	7.658	7.679	173,174	-0.18(-2.32%)
Apr 12, 2004	7.748	7.861	7.748	7.861	100,997	+0.13(+1.73%)
Apr 08, 2004	7.754	7.842	7.726	7.728	180,316	+0.02(+0.25%)
Apr 07, 2004	7.724	7.757	7.675	7.708	117,320	-0.05(-0.61%)
Apr 06, 2004	7.775	7.822	7.697	7.756	161,442	-0.02(-0.25%)
Apr 05, 2004	7.695	7.775	7.675	7.775	149,455	+0.09(+1.23%)
Apr 02, 2004	7.626	7.681	7.548	7.681	269,836	+0.06(+0.85%)
Apr 01, 2004	7.528	7.616	7.479	7.616	187,712	+0.09(+1.17%)
Mar 31, 2004	7.597	7.597	7.489	7.528	170,879	-0.03(-0.39%)
Mar 30, 2004	7.430	7.563	7.410	7.558	179,805	+0.09(+1.18%)
Mar 29, 2004	7.401	7.475	7.399	7.469	142,059	+0.09(+1.28%)
Mar 26, 2004	7.361	7.442	7.338	7.375	180,571	+0.01(+0.19%)
Mar 25, 2004	7.348	7.365	7.293	7.361	200,209	+0.03(+0.45%)
Mar 24, 2004	7.354	7.363	7.197	7.328	317,784	-0.04(-0.59%)
Mar 23, 2004	7.479	7.503	7.371	7.371	237,190	-0.08(-1.10%)
Mar 22, 2004	7.499	7.558	7.454	7.454	287,179	-0.07(-0.96%)
Mar 19, 2004	7.558	7.626	7.526	7.526	100,742	-0.01(-0.16%)
Mar 18, 2004	7.450	7.585	7.450	7.538	163,738	-0.05(-0.70%)
Mar 17, 2004	7.499	7.605	7.499	7.591	186,947	+0.14(+1.89%)
Mar 16, 2004	7.303	7.505	7.303	7.450	443,011	-0.01(-0.13%)
Mar 15, 2004	7.538	7.538	7.442	7.460	97,681	-0.07(-0.91%)
Mar 12, 2004	7.567	7.567	7.499	7.528	267,796	-0.01(-0.16%)
Mar 11, 2004	7.693	7.703	7.499	7.540	185,927	-0.15(-1.99%)
Mar 10, 2004	7.861	7.881	7.693	7.693	134,408	-0.22(-2.75%)
Mar 09, 2004	7.950	7.967	7.881	7.910	119,360	-0.05(-0.64%)
Mar 08, 2004	7.936	7.975	7.889	7.961	131,092	+0.03(+0.40%)
Mar 05, 2004	7.920	7.981	7.854	7.930	145,885	+0.00(+0.00%)
Mar 04, 2004	7.871	7.940	7.852	7.930	158,382	+0.04(+0.50%)
Mar 03, 2004	7.920	7.928	7.852	7.891	192,813	-0.01(-0.12%)
Mar 02, 2004	8.008	8.042	7.897	7.901	133,387	-0.12(-1.54%)
Mar 01, 2004	7.969	8.052	7.963	8.024	121,910	+0.09(+1.19%)
Feb 27, 2004	7.891	8.042	7.803	7.930	203,780	-0.01(-0.12%)
Feb 26, 2004	7.989	7.989	7.857	7.940	146,140	-0.06(-0.74%)
Feb 25, 2004	7.810	7.999	7.744	7.999	174,194	+0.15(+1.97%)
Feb 24, 2004	7.950	7.954	7.832	7.844	156,341	-0.12(-1.53%)
Feb 23, 2004	7.891	8.003	7.867	7.965	253,768	+0.06(+0.82%)
Feb 20, 2004	7.861	7.930	7.848	7.901	177,000	+0.01(+0.12%)
Feb 19, 2004	7.940	8.057	7.891	7.891	100,742	-0.08(-0.96%)
Feb 18, 2004	8.040	8.040	7.842	7.967	210,666	-0.06(-0.78%)
Feb 17, 2004	7.995	8.077	7.950	8.030	186,182	+0.08(+1.06%)
Feb 13, 2004	8.057	8.130	7.940	7.946	183,886	-0.11(-1.39%)
Feb 12, 2004	8.116	8.234	8.038	8.057	133,643	-0.06(-0.72%)
Feb 11, 2004	8.008	8.136	8.008	8.116	147,925	+0.11(+1.40%)
Feb 10, 2004	7.910	8.052	7.906	8.005	174,705	+0.10(+1.32%)
Feb 09, 2004	7.891	8.012	7.891	7.901	80,083	+0.05(+0.70%)
Feb 06, 2004	7.677	7.901	7.677	7.846	110,689	+0.13(+1.70%)
Feb 05, 2004	7.773	7.865	7.695	7.714	152,516	-0.07(-0.88%)
Feb 04, 2004	7.842	7.891	7.783	7.783	172,664	-0.08(-1.00%)
Feb 03, 2004	7.861	7.901	7.822	7.861	99,467	+0.02(+0.25%)
Feb 02, 2004	7.861	7.901	7.803	7.842	102,017	-0.01(-0.17%)
Jan 30, 2004	7.812	7.901	7.793	7.856	88,500	+0.01(+0.15%)
Jan 29, 2004	7.887	7.918	7.789	7.844	120,380	-0.04(-0.52%)
Jan 28, 2004	7.861	7.999	7.842	7.885	263,460	+0.00(+0.05%)
Jan 27, 2004	7.912	7.912	7.808	7.881	108,648	+0.02(+0.22%)
Jan 26, 2004	7.818	7.920	7.744	7.863	183,121	+0.06(+0.73%)
Jan 23, 2004	7.822	7.867	7.791	7.806	218,572	-0.07(-0.95%)
Jan 22, 2004	7.989	8.003	7.805	7.881	299,676	-0.15(-1.88%)
Jan 21, 2004	7.881	8.050	7.846	8.032	360,632	+0.18(+2.30%)
Jan 20, 2004	7.763	7.863	7.752	7.852	202,504	+0.07(+0.88%)
Jan 16, 2004	7.910	7.920	7.783	7.783	107,373	-0.15(-1.93%)
Jan 15, 2004	7.832	7.950	7.738	7.936	272,641	+0.05(+0.70%)
Jan 14, 2004	7.842	7.887	7.812	7.881	140,784	+0.02(+0.25%)
Jan 13, 2004	7.803	7.865	7.797	7.861	173,684	+0.06(+0.75%)
Jan 12, 2004	7.822	7.822	7.648	7.803	217,552	-0.04(-0.50%)
Jan 09, 2004	7.852	7.891	7.797	7.842	786,300	+0.03(+0.38%)
Jan 08, 2004	7.726	7.842	7.695	7.812	180,571	+0.04(+0.56%)
Jan 07, 2004	7.761	7.801	7.685	7.769	200,974	-0.03(-0.40%)
Jan 06, 2004	7.714	7.861	7.714	7.801	243,056	+0.04(+0.48%)
Jan 05, 2004	7.559	7.763	7.540	7.763	277,997	+0.20(+2.70%)
Jan 02, 2004	7.644	7.644	7.509	7.559	199,189	-0.09(-1.13%)
Dec 31, 2003	7.740	7.740	7.624	7.646	284,118	-0.06(-0.76%)
Dec 30, 2003	7.665	7.734	7.618	7.705	217,552	+0.03(+0.38%)
Dec 29, 2003	7.601	7.675	7.559	7.675	228,774	+0.07(+0.98%)
Dec 26, 2003	7.567	7.601	7.509	7.601	63,250	+0.08(+1.10%)
Dec 24, 2003	7.554	7.577	7.495	7.518	73,197	-0.05(-0.65%)
Dec 23, 2003	7.548	7.567	7.512	7.567	232,344	+0.02(+0.26%)
Dec 22, 2003	7.475	7.550	7.475	7.548	245,607	+0.05(+0.71%)
Dec 19, 2003	7.397	7.495	7.334	7.495	198,934	+0.12(+1.59%)
Dec 18, 2003	7.332	7.395	7.293	7.377	121,910	+0.04(+0.48%)
Dec 17, 2003	7.265	7.342	7.254	7.342	640,415	+0.09(+1.19%)
Dec 16, 2003	7.246	7.293	7.234	7.256	499,375	-0.06(-0.88%)
Dec 15, 2003	7.303	7.371	7.269	7.320	302,737	+0.11(+1.50%)
Dec 12, 2003	7.156	7.222	7.116	7.212	168,584	+0.06(+0.79%)
Dec 11, 2003	7.069	7.156	7.050	7.156	518,504	+0.09(+1.22%)
Dec 10, 2003	7.128	7.128	7.056	7.069	315,744	-0.09(-1.26%)
Dec 09, 2003	7.195	7.195	7.114	7.160	478,717	-0.09(-1.30%)
Dec 08, 2003	7.195	7.244	7.162	7.254	257,849	+0.04(+0.54%)
Dec 05, 2003	7.150	7.263	7.124	7.214	202,504	-0.04(-0.54%)
Dec 04, 2003	7.165	7.261	7.111	7.254	168,328	+0.07(+0.95%)
Dec 03, 2003	7.026	7.189	7.026	7.185	295,085	+0.15(+2.20%)
Dec 02, 2003	6.967	7.067	6.958	7.030	443,011	+0.10(+1.44%)
Dec 01, 2003	6.844	6.973	6.842	6.930	1,218,344	+0.09(+1.26%)
Nov 28, 2003	6.764	6.862	6.764	6.844	62,740	+0.00(+0.03%)
Nov 26, 2003	6.834	6.834	6.828	6.842	126,501	-0.02(-0.29%)
Nov 25, 2003	6.862	6.875	6.858	6.862	294,575	+0.02(+0.29%)
Nov 24, 2003	6.869	6.869	6.846	6.842	359,866	-0.03(-0.37%)
Nov 21, 2003	6.869	6.869	6.811	6.867	178,275	-0.00(-0.03%)
Nov 20, 2003	6.856	6.899	6.844	6.869	267,796	+0.01(+0.11%)
Nov 19, 2003	6.930	6.928	6.862	6.862	336,913	-0.07(-0.99%)
Nov 18, 2003	7.091	7.091	6.930	6.930	85,694	-0.16(-2.21%)
Nov 17, 2003	7.054	7.120	7.054	7.087	111,454	-0.02(-0.28%)
Nov 14, 2003	7.124	7.173	7.107	7.107	90,030	-0.04(-0.55%)
Nov 13, 2003	7.126	7.156	7.126	7.146	143,334	-0.01(-0.14%)
Nov 12, 2003	7.069	7.156	7.069	7.156	121,145	+0.06(+0.88%)
Nov 11, 2003	7.032	7.105	7.032	7.093	71,922	+0.02(+0.33%)
Nov 10, 2003	7.154	7.163	7.069	7.069	148,180	-0.09(-1.21%)
Nov 07, 2003	7.214	7.244	7.099	7.156	239,231	-0.10(-1.35%)
Nov 06, 2003	7.165	7.256	7.134	7.254	89,265	+0.04(+0.54%)
Nov 05, 2003	6.960	7.222	6.958	7.214	180,571	+0.22(+3.08%)
Nov 04, 2003	6.995	7.028	6.936	6.999	509,067	+0.01(+0.14%)
Nov 03, 2003	7.026	7.032	6.989	6.989	288,964	-0.03(-0.42%)
Oct 31, 2003	7.014	7.018	7.001	7.018	136,448	-0.01(-0.11%)
Oct 30, 2003	7.052	7.052	7.016	7.026	121,655	-0.00(-0.06%)
Oct 29, 2003	6.999	7.058	6.979	7.030	106,098	-0.02(-0.25%)
Oct 28, 2003	7.054	7.058	7.009	7.048	229,794	-0.00(-0.06%)
Oct 27, 2003	7.048	7.067	7.030	7.052	112,729	-0.01(-0.14%)
Oct 24, 2003	7.048	7.111	7.044	7.062	120,125	-0.00(-0.03%)
Oct 23, 2003	7.060	7.093	7.030	7.063	121,400	-0.02(-0.33%)
Oct 22, 2003	7.175	7.177	7.062	7.087	172,664	-0.11(-1.55%)
Oct 21, 2003	7.214	7.234	7.175	7.199	204,290	-0.02(-0.33%)
Oct 20, 2003	7.305	7.305	7.197	7.222	336,147	-0.09(-1.23%)
Oct 17, 2003	7.616	7.616	7.293	7.312	936,011	-0.34(-4.41%)
Oct 16, 2003	7.661	7.732	7.648	7.650	108,648	-0.06(-0.79%)
Oct 15, 2003	7.718	7.799	7.718	7.710	58,660	+0.01(+0.13%)
Oct 14, 2003	7.759	7.773	7.638	7.701	60,445	-0.04(-0.51%)
Oct 13, 2003	7.642	7.759	7.642	7.740	156,341	+0.10(+1.36%)
Oct 10, 2003	7.636	7.652	7.616	7.636	94,876	+0.06(+0.78%)
Oct 09, 2003	7.667	7.718	7.587	7.577	136,193	-0.09(-1.15%)
Oct 08, 2003	7.638	7.677	7.608	7.665	139,253	+0.02(+0.26%)
Oct 07, 2003	7.597	7.689	7.597	7.646	120,635	+0.06(+0.83%)
Oct 06, 2003	7.599	7.612	7.444	7.583	243,566	-0.06(-0.82%)
Oct 03, 2003	7.528	7.646	7.528	7.646	152,006	+0.15(+1.96%)
Oct 02, 2003	7.465	7.483	7.381	7.499	117,830	+0.17(+2.27%)
Oct 01, 2003	7.195	7.360	7.195	7.332	129,562	+0.14(+1.94%)
Sep 30, 2003	7.295	7.371	7.126	7.193	230,559	-0.12(-1.66%)
Sep 29, 2003	7.040	7.352	7.040	7.314	160,422	+0.31(+4.48%)
Sep 26, 2003	7.107	7.246	7.001	7.001	138,233	-0.08(-1.16%)
Sep 25, 2003	7.209	7.254	7.038	7.083	209,646	-0.16(-2.22%)
Sep 24, 2003	7.389	7.389	7.244	7.244	536,102	-0.15(-1.96%)
Sep 23, 2003	7.428	7.465	7.389	7.389	211,941	+0.06(+0.78%)
Sep 22, 2003	7.373	7.454	7.356	7.332	148,180	-0.04(-0.53%)
Sep 19, 2003	7.430	7.436	7.301	7.371	227,754	-0.06(-0.82%)
Sep 18, 2003	7.475	7.475	7.367	7.432	125,736	-0.11(-1.48%)
Sep 17, 2003	7.597	7.620	7.477	7.544	141,294	-0.06(-0.77%)
Sep 16, 2003	7.646	7.646	7.473	7.603	126,756	-0.04(-0.56%)
Sep 15, 2003	7.636	7.646	7.583	7.646	139,253	+0.02(+0.26%)
Sep 12, 2003	7.426	7.638	7.371	7.626	127,776	+0.20(+2.69%)
Sep 11, 2003	7.450	7.473	7.371	7.426	59,935	-0.04(-0.47%)
Sep 10, 2003	7.587	7.640	7.442	7.461	79,318	-0.10(-1.37%)
Sep 09, 2003	7.734	7.734	7.499	7.565	176,745	-0.14(-1.81%)
Sep 08, 2003	7.567	7.734	7.481	7.705	167,053	+0.17(+2.26%)
Sep 05, 2003	7.646	7.646	7.430	7.534	171,644	-0.15(-1.96%)
Sep 04, 2003	7.607	7.722	7.589	7.685	109,413	-0.01(-0.10%)
Sep 03, 2003	7.724	7.783	7.693	7.693	141,294	+0.05(+0.62%)
Sep 02, 2003	7.646	7.685	7.646	7.646	93,856	-0.03(-0.41%)
Aug 29, 2003	7.563	7.685	7.518	7.677	92,580	+0.09(+1.24%)
Aug 28, 2003	7.450	7.597	7.440	7.583	57,384	+0.15(+2.06%)
Aug 27, 2003	7.489	7.503	7.430	7.430	83,399	-0.08(-1.04%)
Aug 26, 2003	7.420	7.528	7.303	7.509	141,549	+0.07(+1.00%)
Aug 25, 2003	7.440	7.442	7.373	7.434	117,320	+0.00(+0.05%)
Aug 22, 2003	7.597	7.597	7.410	7.430	131,857	-0.15(-1.94%)
Aug 21, 2003	7.665	7.665	7.577	7.577	215,512	+0.01(+0.16%)
Aug 20, 2003	7.542	7.567	7.469	7.565	139,509	+0.00(+0.05%)
Aug 19, 2003	7.540	7.632	7.493	7.561	169,604	+0.04(+0.55%)
Aug 18, 2003	7.469	7.524	7.461	7.520	183,376	+0.07(+0.95%)
Aug 15, 2003	7.350	7.450	7.332	7.450	68,096	+0.12(+1.63%)
Aug 14, 2003	7.387	7.387	7.293	7.330	116,300	-0.04(-0.56%)
Aug 13, 2003	7.179	7.371	7.179	7.371	127,011	+0.20(+2.82%)
Aug 12, 2003	7.156	7.205	7.136	7.169	91,050	-0.01(-0.14%)
Aug 11, 2003	7.185	7.185	7.058	7.179	112,984	-0.03(-0.35%)
Aug 08, 2003	7.009	7.281	6.989	7.205	136,958	+0.20(+2.80%)
Aug 07, 2003	7.165	7.165	6.999	7.009	113,494	-0.12(-1.65%)
Aug 06, 2003	7.214	7.228	7.126	7.126	92,325	-0.07(-0.95%)
Aug 05, 2003	6.979	7.261	6.979	7.195	159,402	+0.05(+0.63%)
Aug 04, 2003	7.195	7.214	7.150	7.150	78,298	-0.13(-1.83%)
Aug 01, 2003	7.283	7.309	7.175	7.283	140,019	-0.02(-0.27%)
Jul 31, 2003	7.293	7.440	7.254	7.303	228,264	+0.12(+1.61%)
Jul 30, 2003	7.301	7.311	7.175	7.187	295,340	-0.11(-1.53%)
Jul 29, 2003	7.312	7.314	7.197	7.299	105,078	-0.00(-0.05%)
Jul 28, 2003	7.303	7.361	7.254	7.303	173,429	+0.00(+0.00%)
Jul 25, 2003	7.297	7.336	7.275	7.303	98,191	+0.00(+0.00%)
Jul 24, 2003	7.195	7.352	7.195	7.303	163,738	+0.07(+0.92%)
Jul 23, 2003	7.371	7.371	7.228	7.236	183,121	-0.15(-2.07%)
Jul 22, 2003	7.234	7.401	7.179	7.389	320,335	+0.18(+2.45%)
Jul 21, 2003	7.195	7.263	7.171	7.212	184,651	+0.02(+0.25%)
Jul 18, 2003	7.273	7.283	7.136	7.195	205,055	-0.03(-0.41%)
Jul 17, 2003	7.254	7.254	7.087	7.224	290,495	-0.03(-0.41%)
Jul 16, 2003	7.273	7.316	7.232	7.254	83,399	+0.00(+0.00%)
Jul 15, 2003	7.352	7.354	7.218	7.254	146,650	-0.13(-1.73%)
Jul 14, 2003	7.175	7.430	7.148	7.381	204,800	+0.24(+3.29%)
Jul 11, 2003	7.116	7.224	7.116	7.146	107,118	-0.01(-0.14%)
Jul 10, 2003	7.309	7.309	7.132	7.156	113,494	-0.16(-2.14%)
Jul 09, 2003	7.244	7.312	7.144	7.312	161,442	+0.07(+0.92%)
Jul 08, 2003	7.273	7.309	7.195	7.246	139,764	-0.01(-0.11%)
Jul 07, 2003	7.146	7.263	7.140	7.254	138,743	+0.12(+1.65%)
Jul 03, 2003	7.107	7.173	7.107	7.136	82,634	-0.02(-0.22%)
Jul 02, 2003	6.999	7.152	6.987	7.152	129,562	+0.18(+2.53%)
Jul 01, 2003	7.058	7.058	6.891	6.975	166,798	-0.08(-1.17%)
Jun 30, 2003	6.881	7.077	6.881	7.058	200,719	+0.18(+2.56%)
Jun 27, 2003	6.867	6.960	6.862	6.881	128,032	+0.00(+0.06%)
Jun 26, 2003	6.818	6.915	6.805	6.877	93,601	+0.06(+0.92%)
Jun 25, 2003	6.842	6.862	6.775	6.815	92,835	-0.05(-0.69%)
Jun 24, 2003	6.748	6.893	6.666	6.862	135,683	+0.12(+1.74%)
Jun 23, 2003	6.881	6.881	6.707	6.744	266,265	-0.14(-1.99%)
Jun 20, 2003	7.058	7.077	6.879	6.881	320,080	-0.16(-2.23%)
Jun 19, 2003	7.050	7.085	7.030	7.038	147,925	-0.01(-0.14%)
Jun 18, 2003	7.046	7.156	7.046	7.048	184,906	+0.00(+0.00%)
Jun 17, 2003	7.009	7.048	6.920	7.048	114,259	+0.06(+0.84%)
Jun 16, 2003	6.930	6.991	6.901	6.989	119,615	+0.06(+0.85%)
Jun 13, 2003	7.067	7.067	6.901	6.930	399,653	-0.15(-2.08%)
Jun 12, 2003	6.940	7.077	6.911	7.077	152,006	+0.15(+2.12%)
Jun 11, 2003	6.950	6.999	6.920	6.930	77,278	-0.02(-0.34%)
Jun 10, 2003	6.960	6.960	6.936	6.954	72,432	-0.02(-0.22%)
Jun 09, 2003	7.022	7.022	6.960	6.969	104,823	-0.05(-0.78%)
Jun 06, 2003	7.048	7.062	7.024	7.024	79,573	+0.01(+0.08%)
Jun 05, 2003	7.038	7.046	7.009	7.018	82,634	-0.02(-0.28%)
Jun 04, 2003	6.969	7.058	6.901	7.038	77,023	+0.07(+0.98%)
Jun 03, 2003	7.014	7.014	6.913	6.969	185,671	-0.05(-0.64%)
Jun 02, 2003	6.883	7.058	6.881	7.014	131,092	+0.15(+2.23%)
May 30, 2003	6.820	6.907	6.820	6.862	87,735	+0.04(+0.60%)
May 29, 2003	6.797	6.820	6.754	6.820	155,576	+0.02(+0.35%)
May 28, 2003	6.764	6.797	6.764	6.797	111,709	-0.05(-0.80%)
May 27, 2003	6.773	6.862	6.750	6.852	84,419	+0.10(+1.48%)
May 23, 2003	6.754	6.766	6.695	6.752	113,239	-0.00(-0.03%)
May 22, 2003	6.728	6.754	6.685	6.754	138,998	+0.02(+0.35%)
May 21, 2003	6.758	6.764	6.681	6.730	80,593	-0.03(-0.41%)
May 20, 2003	6.783	6.801	6.730	6.758	263,205	-0.06(-0.86%)
May 19, 2003	6.815	6.816	6.756	6.816	294,830	-0.01(-0.09%)
May 16, 2003	6.862	6.873	6.803	6.822	253,513	-0.05(-0.80%)
May 15, 2003	6.842	6.881	6.816	6.877	144,864	+0.03(+0.37%)
May 14, 2003	6.852	6.875	6.805	6.852	176,490	+0.02(+0.26%)
May 13, 2003	6.852	6.881	6.803	6.834	149,965	-0.03(-0.46%)
May 12, 2003	6.891	6.899	6.842	6.865	127,776	-0.06(-0.88%)
May 09, 2003	6.836	6.926	6.775	6.926	120,125	+0.09(+1.29%)
May 08, 2003	6.830	6.842	6.789	6.838	361,907	+0.00(+0.06%)
May 07, 2003	6.783	6.905	6.695	6.834	349,155	+0.05(+0.75%)
May 06, 2003	6.744	6.809	6.734	6.783	186,947	+0.06(+0.96%)
May 05, 2003	6.685	6.734	6.685	6.718	121,910	+0.03(+0.41%)

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.

Aptargroup (NY: ATR )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Aptargroup (NY: ATR )

Historical Prices

Sections

Services

Decatur Daily Democrat