Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.99	15.11	14.62	15.02	2,010,930	+0.03(+0.19%)
May 27, 2005	15.09	15.19	14.92	14.99	2,552,971	+0.11(+0.76%)
May 26, 2005	14.63	15.02	14.61	14.88	2,560,189	+0.30(+2.08%)
May 25, 2005	14.98	14.99	14.52	14.58	2,305,726	-0.70(-4.58%)
May 24, 2005	15.23	15.31	15.01	15.28	1,560,880	+0.04(+0.23%)
May 23, 2005	15.15	15.40	15.06	15.24	1,949,792	+0.12(+0.79%)
May 20, 2005	15.12	15.21	14.80	15.12	2,231,285	+0.14(+0.94%)
May 19, 2005	15.86	15.88	14.80	14.98	3,728,337	-0.02(-0.14%)
May 18, 2005	14.33	15.19	14.32	15.00	3,091,050	+0.91(+6.47%)
May 17, 2005	13.85	14.17	13.57	14.09	2,828,945	+0.25(+1.79%)
May 16, 2005	13.94	14.12	13.59	13.84	3,465,101	+0.05(+0.36%)
May 13, 2005	14.75	14.95	13.69	13.79	4,929,887	-1.00(-6.74%)
May 12, 2005	15.98	16.05	14.59	14.79	3,926,897	-1.27(-7.92%)
May 11, 2005	16.04	16.24	15.55	16.06	1,553,380	+0.09(+0.57%)
May 10, 2005	16.65	16.73	15.79	15.97	2,403,521	-0.88(-5.20%)
May 09, 2005	16.54	16.86	16.34	16.85	1,546,020	+0.35(+2.10%)
May 06, 2005	16.57	16.86	16.45	16.50	2,262,279	+0.22(+1.35%)
May 05, 2005	16.66	16.97	16.05	16.28	2,801,631	-0.42(-2.54%)
May 04, 2005	16.44	16.77	16.25	16.70	1,982,341	+0.33(+2.03%)
May 03, 2005	16.24	16.55	16.04	16.37	2,438,053	+0.37(+2.30%)
May 02, 2005	15.86	16.04	15.60	16.00	1,444,263	+0.18(+1.12%)
Apr 29, 2005	15.93	16.22	15.28	15.83	4,113,569	+0.14(+0.90%)
Apr 28, 2005	16.68	16.68	15.57	15.69	4,314,393	-0.73(-4.43%)
Apr 27, 2005	17.37	17.37	16.22	16.41	4,281,418	-0.95(-5.45%)
Apr 26, 2005	18.65	18.65	17.36	17.36	3,751,831	-0.69(-3.84%)
Apr 25, 2005	17.44	18.21	17.37	18.05	3,226,914	+0.88(+5.10%)
Apr 22, 2005	17.31	17.52	16.94	17.18	3,309,707	+0.33(+1.93%)
Apr 21, 2005	17.13	17.29	16.24	16.85	4,786,521	+0.61(+3.74%)
Apr 20, 2005	16.68	16.70	16.16	16.24	2,770,637	-0.20(-1.20%)
Apr 19, 2005	15.95	16.63	15.93	16.44	2,799,367	+0.72(+4.58%)
Apr 18, 2005	14.91	15.90	14.57	15.72	3,298,243	+0.81(+5.40%)
Apr 15, 2005	15.67	15.77	14.77	14.92	3,090,909	-0.61(-3.96%)
Apr 14, 2005	17.24	17.25	15.28	15.53	6,475,908	-1.79(-10.32%)
Apr 13, 2005	18.05	18.06	17.03	17.32	2,453,479	-0.72(-4.00%)
Apr 12, 2005	17.83	18.07	17.38	18.04	1,793,830	+0.20(+1.15%)
Apr 11, 2005	17.95	18.08	17.59	17.83	1,813,927	-0.12(-0.67%)
Apr 08, 2005	18.07	18.12	17.74	17.95	2,743,322	-0.11(-0.59%)
Apr 07, 2005	17.69	18.10	17.54	18.06	2,169,297	+0.37(+2.08%)
Apr 06, 2005	17.54	17.71	17.27	17.69	1,846,761	+0.15(+0.85%)
Apr 05, 2005	17.60	17.81	17.42	17.54	1,464,076	-0.01(-0.04%)
Apr 04, 2005	17.54	17.55	17.13	17.55	1,848,883	+0.52(+3.03%)
Apr 01, 2005	16.71	17.22	16.68	17.04	1,944,555	+0.52(+3.12%)
Mar 31, 2005	15.83	16.52	15.83	16.52	2,026,497	+0.69(+4.33%)
Mar 30, 2005	16.71	17.20	15.73	15.83	2,833,191	-1.16(-6.82%)
Mar 29, 2005	16.89	17.06	16.75	16.99	2,156,276	-3.03(-15.14%)
Mar 28, 2005	19.90	20.10	19.74	20.02	1,829,851	+3.15(+18.68%)
Mar 25, 2005	16.89	17.58	16.85	16.87	1,974,983	+0.04(+0.25%)
Mar 24, 2005	16.91	17.03	16.29	16.83	3,734,990	-0.08(-0.46%)
Mar 23, 2005	16.32	17.40	16.29	16.91	3,757,775	+0.67(+4.13%)
Mar 22, 2005	15.96	16.36	15.90	16.24	2,079,145	-2.90(-15.14%)
Mar 21, 2005	18.81	19.28	18.73	19.13	1,764,396	+3.23(+20.30%)
Mar 18, 2005	15.43	16.05	15.16	15.91	1,692,640	+0.51(+3.30%)
Mar 17, 2005	16.12	16.21	15.15	15.40	2,734,273	-0.80(-4.92%)
Mar 16, 2005	15.97	16.66	15.93	16.19	2,455,835	+0.32(+2.04%)
Mar 15, 2005	16.48	16.52	15.57	15.87	2,083,735	-2.88(-15.37%)
Mar 14, 2005	19.48	19.52	18.40	18.75	1,763,315	+2.72(+16.97%)
Mar 11, 2005	16.33	16.63	15.78	16.03	2,024,982	-0.30(-1.81%)
Mar 10, 2005	16.81	17.28	16.28	16.33	1,389,771	-0.62(-3.66%)
Mar 09, 2005	17.55	17.58	16.56	16.95	3,195,071	-0.71(-4.03%)
Mar 08, 2005	18.36	18.48	17.62	17.66	1,503,871	-3.21(-15.37%)
Mar 07, 2005	21.69	21.84	20.82	20.87	1,276,668	+3.33(+18.97%)
Mar 04, 2005	17.79	17.91	17.27	17.54	1,418,012	-0.06(-0.36%)
Mar 03, 2005	17.24	17.89	17.02	17.60	2,392,684	+0.37(+2.17%)
Mar 02, 2005	17.46	17.95	17.06	17.23	1,710,499	-0.11(-0.65%)
Mar 01, 2005	17.96	18.26	17.16	17.34	2,061,171	-3.15(-15.37%)
Feb 28, 2005	21.22	21.57	20.27	20.49	1,750,945	+4.07(+24.75%)
Feb 25, 2005	15.83	16.43	15.83	16.43	1,212,662	+0.59(+3.74%)
Feb 24, 2005	15.79	16.21	15.78	15.83	1,282,200	+0.08(+0.49%)
Feb 23, 2005	16.43	16.67	15.70	15.76	1,387,927	-2.86(-15.37%)
Feb 22, 2005	19.42	19.70	18.55	18.62	1,177,465	+2.60(+16.24%)
Feb 18, 2005	16.77	16.80	15.97	16.02	1,973,325	-0.58(-3.48%)
Feb 17, 2005	15.93	16.66	15.90	16.59	3,488,266	+0.66(+4.16%)
Feb 16, 2005	16.14	16.22	15.78	15.93	1,376,431	-0.17(-1.05%)
Feb 15, 2005	16.45	16.49	15.97	16.10	1,711,492	-2.92(-15.37%)
Feb 14, 2005	19.44	19.48	18.88	19.03	1,460,782	+2.92(+18.16%)
Feb 11, 2005	15.89	16.40	15.81	16.10	1,651,604	+0.20(+1.29%)
Feb 10, 2005	16.88	17.05	15.85	15.90	1,580,221	-0.90(-5.37%)
Feb 09, 2005	16.47	16.83	16.45	16.80	1,387,500	+0.31(+1.88%)
Feb 08, 2005	16.30	16.84	16.28	16.49	1,123,539	-2.99(-15.37%)
Feb 07, 2005	19.26	19.90	19.23	19.48	950,835	+3.17(+19.44%)
Feb 04, 2005	16.52	16.56	15.94	16.31	2,282,416	-0.26(-1.57%)
Feb 03, 2005	16.27	16.63	16.07	16.57	2,776,137	+0.31(+1.91%)
Feb 02, 2005	16.87	16.90	16.17	16.26	2,442,212	-0.65(-3.83%)
Feb 01, 2005	15.43	17.16	15.04	16.91	4,459,106	-3.07(-15.37%)
Jan 31, 2005	18.23	20.27	17.78	19.98	3,774,038	+4.20(+26.60%)
Jan 28, 2005	15.51	15.85	15.50	15.78	877,600	+0.28(+1.82%)
Jan 27, 2005	15.47	15.58	15.02	15.50	1,306,184	+0.11(+0.69%)
Jan 26, 2005	15.29	15.67	15.15	15.40	1,047,898	+0.30(+1.96%)
Jan 25, 2005	15.40	15.56	15.02	15.10	1,682,542	-2.74(-15.37%)
Jan 24, 2005	18.20	18.38	17.74	17.84	1,424,151	+3.05(+20.64%)
Jan 21, 2005	14.80	14.99	14.66	14.79	2,271,205	-0.08(-0.52%)
Jan 20, 2005	14.80	15.14	14.66	14.87	2,042,722	+0.04(+0.24%)
Jan 19, 2005	14.09	14.94	13.68	14.83	3,041,660	-2.69(-15.37%)
Jan 18, 2005	16.65	17.65	16.17	17.53	2,579,638	+4.41(+33.58%)
Jan 14, 2005	12.86	13.35	12.79	13.12	1,620,382	+0.27(+2.08%)
Jan 13, 2005	12.70	12.99	12.19	12.85	1,687,224	+0.15(+1.16%)
Jan 12, 2005	13.39	13.42	12.61	12.70	1,686,515	-0.79(-5.85%)
Jan 11, 2005	13.42	13.77	13.33	13.49	1,094,162	-2.45(-15.37%)
Jan 10, 2005	15.86	16.27	15.75	15.95	925,974	+2.31(+16.94%)
Jan 07, 2005	13.56	13.93	13.46	13.63	895,339	+0.07(+0.52%)
Jan 06, 2005	13.96	14.30	13.53	13.56	1,212,662	-0.39(-2.83%)
Jan 05, 2005	14.40	14.81	13.83	13.96	1,299,797	-0.44(-3.08%)
Jan 04, 2005	15.30	15.44	14.32	14.40	1,388,068	-2.62(-15.37%)
Jan 03, 2005	18.08	18.24	16.92	17.02	1,180,467	+1.95(+12.97%)
Dec 31, 2004	15.60	15.61	14.72	15.07	1,289,154	-0.54(-3.43%)
Dec 30, 2004	15.87	15.89	15.52	15.60	683,460	-0.27(-1.69%)
Dec 29, 2004	15.43	15.87	15.43	15.87	1,055,987	+0.49(+3.21%)
Dec 28, 2004	15.75	15.78	15.34	15.38	797,561	-2.79(-15.37%)
Dec 27, 2004	18.61	18.64	18.13	18.17	674,964	+2.42(+15.36%)
Dec 24, 2004	15.70	15.87	15.66	15.75	518,272	+0.04(+0.22%)
Dec 23, 2004	16.08	16.08	15.65	15.71	837,012	-0.33(-2.06%)
Dec 22, 2004	15.78	16.06	15.64	16.04	1,694,605	+0.29(+1.83%)
Dec 21, 2004	15.60	16.03	15.56	15.76	1,080,254	-2.86(-15.37%)
Dec 20, 2004	18.43	18.94	18.38	18.62	914,205	+2.87(+18.22%)
Dec 17, 2004	15.67	15.92	15.57	15.75	1,680,697	+0.11(+0.68%)
Dec 16, 2004	14.93	15.64	14.93	15.64	1,510,924	+0.76(+5.10%)
Dec 15, 2004	15.31	15.32	14.79	14.88	1,024,975	-0.41(-2.71%)
Dec 14, 2004	14.76	15.42	14.76	15.30	904,163	-2.83(-15.60%)
Dec 13, 2004	17.49	18.27	17.49	18.13	766,001	+3.51(+24.01%)
Dec 10, 2004	14.79	14.83	14.42	14.62	1,095,128	-0.10(-0.67%)
Dec 09, 2004	14.65	14.81	14.45	14.72	1,512,774	+0.06(+0.38%)
Dec 08, 2004	15.34	15.34	14.57	14.66	2,036,148	-0.67(-4.40%)
Dec 07, 2004	15.14	15.47	14.74	15.33	2,276,489	-2.83(-15.60%)
Dec 06, 2004	17.94	18.33	17.46	18.17	1,985,621	+3.87(+27.04%)
Dec 03, 2004	15.25	15.26	14.11	14.30	1,907,794	-0.99(-6.48%)
Dec 02, 2004	15.47	15.47	15.02	15.29	1,379,013	-0.17(-1.09%)
Dec 01, 2004	15.69	15.78	15.34	15.46	1,264,462	-0.22(-1.39%)
Nov 30, 2004	16.28	16.30	15.50	15.68	1,816,438	-2.90(-15.60%)
Nov 29, 2004	19.29	19.32	18.36	18.58	1,533,083	-0.52(-2.70%)
Nov 26, 2004	17.45	19.55	17.44	19.09	1,972,650	+4.49(+30.74%)
Nov 25, 2004	14.27	14.62	14.26	14.60	576,592	+0.36(+2.52%)
Nov 24, 2004	14.76	14.76	14.05	14.24	1,223,339	-0.45(-3.06%)
Nov 23, 2004	14.33	14.71	14.26	14.69	1,529,565	-2.72(-15.60%)
Nov 22, 2004	16.98	17.43	16.89	17.41	1,293,842	+2.87(+19.74%)
Nov 19, 2004	14.90	14.95	14.43	14.54	1,250,376	-0.32(-2.17%)
Nov 18, 2004	14.67	15.19	14.67	14.86	1,605,837	+0.29(+1.98%)
Nov 17, 2004	14.61	14.69	14.48	14.57	1,019,709	-0.04(-0.29%)
Nov 16, 2004	14.94	15.04	14.57	14.62	1,318,678	-2.70(-15.60%)
Nov 15, 2004	17.70	17.82	17.26	17.32	1,112,971	+3.25(+23.10%)
Nov 12, 2004	13.70	14.08	13.42	14.07	1,303,025	+0.34(+2.51%)
Nov 11, 2004	13.65	13.78	13.30	13.72	2,009,111	+0.89(+6.90%)
Nov 10, 2004	12.30	12.89	12.23	12.84	1,224,192	+0.67(+5.55%)
Nov 09, 2004	12.35	12.58	12.16	12.16	1,028,106	-2.25(-15.60%)
Nov 08, 2004	14.64	14.90	14.41	14.41	867,726	+1.86(+14.83%)
Nov 05, 2004	12.11	12.57	12.07	12.55	1,018,286	+0.53(+4.38%)
Nov 04, 2004	11.98	12.23	11.89	12.02	983,139	+0.47(+4.08%)
Nov 03, 2004	11.70	11.86	11.48	11.55	982,569	-0.02(-0.18%)
Nov 02, 2004	11.86	11.91	11.47	11.57	1,206,974	-2.14(-15.60%)
Nov 01, 2004	14.05	14.11	13.59	13.71	1,018,932	+1.90(+16.09%)
Oct 29, 2004	11.62	12.07	11.45	11.81	1,018,144	+0.24(+2.06%)
Oct 28, 2004	12.23	12.23	11.42	11.57	2,062,188	-0.76(-6.15%)
Oct 27, 2004	12.37	12.47	12.06	12.33	1,049,165	-0.08(-0.68%)
Oct 26, 2004	12.29	12.43	11.92	12.42	869,157	+0.25(+2.08%)
Oct 25, 2004	11.80	12.28	11.78	12.16	1,570,119	+0.56(+4.78%)
Oct 22, 2004	11.81	12.14	11.61	11.61	1,259,483	-0.10(-0.84%)
Oct 21, 2004	11.86	12.05	11.04	11.71	2,148,705	+0.27(+2.33%)
Oct 20, 2004	10.44	11.47	10.37	11.44	2,441,555	+1.17(+11.43%)
Oct 19, 2004	11.10	11.14	9.993	10.27	2,498,617	-0.74(-6.70%)
Oct 18, 2004	11.26	11.32	10.98	11.01	1,107,223	-0.28(-2.49%)
Oct 15, 2004	10.91	11.36	10.89	11.29	1,824,691	+0.42(+3.88%)
Oct 14, 2004	10.93	11.12	10.77	10.86	1,719,817	-0.02(-0.19%)
Oct 13, 2004	11.94	11.94	10.84	10.89	2,933,623	-1.05(-8.83%)
Oct 12, 2004	11.91	11.97	11.64	11.94	1,229,030	-0.01(-0.06%)
Oct 11, 2004	12.61	12.72	11.88	11.95	2,911,709	-0.65(-5.19%)
Oct 08, 2004	12.46	12.66	12.35	12.60	1,684,101	+0.11(+0.90%)
Oct 07, 2004	12.83	12.99	12.47	12.49	1,092,566	-0.31(-2.42%)
Oct 06, 2004	12.72	12.80	12.45	12.80	785,913	+0.34(+2.71%)
Oct 05, 2004	12.49	12.61	12.31	12.46	738,528	-0.08(-0.62%)
Oct 04, 2004	12.39	12.70	12.37	12.54	1,494,133	+0.27(+2.23%)
Oct 01, 2004	12.82	12.82	12.13	12.26	1,679,548	-0.56(-4.38%)
Sep 30, 2004	12.41	12.91	12.38	12.83	915,689	+0.43(+3.46%)
Sep 29, 2004	12.47	12.47	12.05	12.40	1,737,890	-0.08(-0.62%)
Sep 28, 2004	12.47	12.76	12.28	12.47	2,350,627	+0.08(+0.62%)
Sep 27, 2004	13.42	13.45	12.33	12.40	2,552,121	-1.01(-7.55%)
Sep 24, 2004	13.46	13.74	13.40	13.41	721,879	-0.13(-0.93%)
Sep 23, 2004	13.78	13.82	13.49	13.53	679,616	-0.28(-2.03%)
Sep 22, 2004	13.77	13.89	13.63	13.82	963,501	-0.09(-0.66%)
Sep 21, 2004	13.56	13.94	13.44	13.91	936,465	+0.39(+2.91%)
Sep 20, 2004	13.68	13.92	13.47	13.51	871,150	-0.29(-2.09%)
Sep 17, 2004	13.95	13.95	13.63	13.80	1,511,778	+0.06(+0.46%)
Sep 16, 2004	13.77	14.00	13.68	13.74	814,088	+0.04(+0.31%)
Sep 15, 2004	13.29	13.80	13.29	13.70	1,006,006	+0.23(+1.72%)
Sep 14, 2004	13.68	13.69	13.34	13.47	849,709	-0.19(-1.38%)
Sep 13, 2004	13.93	14.18	13.59	13.65	1,378,976	-0.27(-1.96%)
Sep 10, 2004	14.22	14.22	13.81	13.93	1,088,222	-0.30(-2.12%)
Sep 09, 2004	13.87	14.36	13.82	14.23	1,773,071	+0.57(+4.15%)
Sep 08, 2004	13.59	13.94	13.56	13.66	1,242,520	+0.07(+0.52%)
Sep 07, 2004	13.44	13.73	13.39	13.59	1,412,091	+0.15(+1.15%)
Sep 03, 2004	13.31	13.49	13.23	13.44	1,040,405	+0.10(+0.73%)
Sep 02, 2004	13.09	13.35	13.00	13.34	843,144	+0.34(+2.64%)
Sep 01, 2004	13.19	13.50	12.69	13.00	1,283,200	-0.18(-1.38%)
Aug 31, 2004	12.94	13.26	12.77	13.18	1,468,472	+0.23(+1.79%)
Aug 30, 2004	12.96	13.22	12.78	12.95	992,018	-0.19(-1.44%)
Aug 27, 2004	12.66	13.19	12.64	13.14	873,546	+0.55(+4.40%)
Aug 26, 2004	12.70	12.75	12.58	12.58	444,338	-0.18(-1.43%)
Aug 25, 2004	12.62	12.86	12.34	12.76	698,266	+0.15(+1.22%)
Aug 24, 2004	12.82	13.07	12.58	12.61	813,455	+0.04(+0.28%)
Aug 23, 2004	13.01	13.15	12.54	12.58	805,175	-0.43(-3.34%)
Aug 20, 2004	12.90	13.08	12.79	13.01	1,069,809	+0.11(+0.87%)
Aug 19, 2004	12.61	13.05	12.58	12.90	981,169	+0.29(+2.28%)
Aug 18, 2004	12.30	12.62	12.18	12.61	792,329	+0.31(+2.51%)
Aug 17, 2004	12.27	12.51	12.16	12.30	782,195	+0.08(+0.63%)
Aug 16, 2004	11.88	12.27	11.87	12.23	873,689	+0.36(+3.07%)
Aug 13, 2004	11.88	12.16	11.80	11.86	1,367,699	+0.05(+0.41%)
Aug 12, 2004	12.23	12.47	11.73	11.81	1,264,216	-0.60(-4.85%)
Aug 11, 2004	12.33	12.51	11.90	12.41	1,401,671	-0.15(-1.17%)
Aug 10, 2004	12.16	12.57	12.05	12.56	1,235,669	+0.62(+5.16%)
Aug 09, 2004	11.68	12.30	11.64	11.95	1,884,977	+0.30(+2.59%)
Aug 06, 2004	12.62	12.63	11.58	11.64	2,065,396	-0.97(-7.72%)
Aug 05, 2004	13.13	13.31	12.60	12.62	1,750,091	-0.52(-3.95%)
Aug 04, 2004	13.09	13.37	12.86	13.14	1,495,878	-0.13(-0.95%)
Aug 03, 2004	13.91	13.91	13.14	13.26	1,985,464	-0.49(-3.57%)
Aug 02, 2004	13.84	14.14	13.56	13.75	2,829,893	-0.29(-2.10%)
Jul 30, 2004	13.68	14.19	13.68	14.05	2,818,474	+0.25(+1.83%)
Jul 29, 2004	13.30	13.79	13.12	13.79	2,413,673	+0.62(+4.73%)
Jul 28, 2004	12.98	13.28	12.78	13.17	1,835,019	+0.29(+2.23%)
Jul 27, 2004	12.61	13.14	12.51	12.88	2,288,779	+0.41(+3.32%)
Jul 26, 2004	12.72	12.79	12.21	12.47	3,454,222	-0.30(-2.36%)
Jul 23, 2004	12.30	12.82	12.26	12.77	9,193,228	+0.20(+1.62%)
Jul 22, 2004	12.61	12.86	12.54	12.57	2,223,263	+0.01(+0.06%)
Jul 21, 2004	13.38	13.38	12.39	12.56	2,406,536	-0.85(-6.37%)
Jul 20, 2004	12.88	13.49	12.47	13.42	2,952,931	+0.54(+4.19%)
Jul 19, 2004	12.47	12.93	12.39	12.88	2,041,701	+0.44(+3.55%)
Jul 16, 2004	12.65	12.81	12.44	12.44	946,199	-0.21(-1.66%)
Jul 15, 2004	12.67	12.79	12.41	12.65	1,241,093	-0.06(-0.44%)
Jul 14, 2004	12.51	13.10	12.37	12.70	1,784,063	-0.11(-0.87%)
Jul 13, 2004	12.23	12.81	12.23	12.81	1,460,764	+0.60(+4.87%)
Jul 12, 2004	12.40	12.41	11.66	12.22	1,306,752	-0.25(-2.02%)
Jul 09, 2004	12.45	12.57	12.23	12.47	746,797	+0.11(+0.85%)
Jul 08, 2004	12.46	12.58	12.30	12.37	1,352,855	-0.06(-0.45%)
Jul 07, 2004	12.27	12.61	12.26	12.42	1,512,721	+0.19(+1.55%)
Jul 06, 2004	12.25	12.73	12.19	12.23	1,146,459	-0.02(-0.17%)
Jul 02, 2004	12.56	12.56	12.16	12.25	1,591,226	-0.22(-1.74%)
Jul 01, 2004	12.65	12.82	12.44	12.47	1,553,686	-0.18(-1.39%)
Jun 30, 2004	12.78	12.82	12.40	12.65	1,662,451	-0.11(-0.82%)
Jun 29, 2004	12.47	12.89	12.44	12.75	2,618,072	+0.53(+4.36%)
Jun 28, 2004	11.24	12.61	11.15	12.22	3,979,350	+1.28(+11.65%)
Jun 25, 2004	10.88	11.17	10.73	10.94	1,442,636	-0.01(-0.13%)
Jun 24, 2004	10.94	11.19	10.94	10.96	775,059	-0.08(-0.70%)
Jun 23, 2004	10.82	11.06	10.63	11.03	812,027	+0.52(+4.93%)
Jun 22, 2004	10.47	10.59	10.24	10.52	790,473	+0.17(+1.63%)
Jun 21, 2004	10.68	10.75	10.21	10.35	773,060	-0.23(-2.19%)
Jun 18, 2004	10.14	10.66	10.09	10.58	1,392,822	+0.44(+4.35%)
Jun 17, 2004	10.21	10.30	9.920	10.14	821,019	-0.17(-1.63%)
Jun 16, 2004	10.42	10.42	10.01	10.31	620,426	+0.02(+0.20%)
Jun 15, 2004	9.566	10.47	9.566	10.28	1,459,556	+0.86(+9.10%)
Jun 14, 2004	9.629	9.636	9.364	9.427	1,027,881	-0.24(-2.53%)
Jun 10, 2004	9.489	9.699	9.441	9.671	811,039	+0.16(+1.69%)
Jun 09, 2004	9.761	9.768	9.454	9.510	1,678,834	-0.25(-2.57%)
Jun 08, 2004	9.678	9.789	9.489	9.761	1,111,005	+0.09(+0.94%)
Jun 07, 2004	9.057	9.734	9.001	9.671	1,313,228	+0.67(+7.44%)
Jun 04, 2004	8.861	9.015	8.666	9.001	1,007,386	+0.31(+3.61%)
Jun 03, 2004	8.813	8.931	8.589	8.687	1,747,484	-0.13(-1.43%)
Jun 02, 2004	8.436	8.813	8.254	8.813	1,347,052	+0.45(+5.34%)

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.

Allegheny Technologies (NY: ATI )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Allegheny Technologies (NY: ATI )

Historical Prices

Sections

Services

Decatur Daily Democrat