Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	5.698	5.749	5.657	5.749	687,365	-0.04(-0.68%)
Aug 30, 2004	5.793	5.826	5.777	5.789	403,162	-0.04(-0.71%)
Aug 27, 2004	5.809	5.839	5.791	5.830	236,187	+0.00(+0.04%)
Aug 26, 2004	5.835	5.865	5.784	5.828	592,198	+0.04(+0.72%)
Aug 25, 2004	5.735	5.805	5.691	5.786	369,421	+0.04(+0.72%)
Aug 24, 2004	5.782	5.802	5.687	5.745	381,100	+0.07(+1.18%)
Aug 23, 2004	5.763	5.772	5.678	5.678	508,710	-0.09(-1.60%)
Aug 20, 2004	5.668	5.777	5.668	5.770	380,668	+0.02(+0.36%)
Aug 19, 2004	5.782	5.798	5.698	5.749	550,238	-0.03(-0.52%)
Aug 18, 2004	5.666	5.802	5.657	5.779	615,990	+0.06(+0.97%)
Aug 17, 2004	5.710	5.756	5.698	5.724	3,448,074	+0.10(+1.73%)
Aug 16, 2004	5.509	5.661	5.504	5.627	676,983	+0.09(+1.63%)
Aug 13, 2004	5.567	5.599	5.507	5.537	1,039,483	+0.09(+1.61%)
Aug 12, 2004	5.456	5.488	5.419	5.449	624,641	-0.09(-1.59%)
Aug 11, 2004	5.474	5.537	5.449	5.537	1,587,126	-0.10(-1.72%)
Aug 10, 2004	5.562	5.643	5.562	5.634	744,465	+0.17(+3.18%)
Aug 09, 2004	5.502	5.513	5.437	5.460	1,058,949	-0.04(-0.76%)
Aug 06, 2004	5.576	5.576	5.465	5.502	829,250	-0.09(-1.65%)
Aug 05, 2004	5.659	5.675	5.571	5.594	940,423	-0.03(-0.53%)
Aug 04, 2004	5.546	5.648	5.520	5.624	789,886	-0.04(-0.77%)
Aug 03, 2004	5.717	5.731	5.654	5.668	367,690	-0.08(-1.33%)
Aug 02, 2004	5.703	5.745	5.664	5.745	587,872	-0.01(-0.12%)
Jul 30, 2004	5.749	5.819	5.710	5.752	519,525	-0.08(-1.39%)
Jul 29, 2004	5.819	5.867	5.777	5.832	701,207	-0.00(-0.08%)
Jul 28, 2004	5.754	5.837	5.726	5.837	732,353	+0.08(+1.41%)
Jul 27, 2004	5.752	5.765	5.678	5.756	642,377	+0.04(+0.65%)
Jul 26, 2004	5.756	5.759	5.652	5.719	699,045	-0.02(-0.32%)
Jul 23, 2004	5.784	5.793	5.694	5.738	1,230,682	-0.19(-3.24%)
Jul 22, 2004	5.881	5.941	5.849	5.930	656,652	+0.02(+0.27%)
Jul 21, 2004	6.061	6.089	5.890	5.913	606,473	-0.13(-2.18%)
Jul 20, 2004	5.957	6.057	5.918	6.045	1,090,527	+0.12(+2.11%)
Jul 19, 2004	5.943	5.973	5.860	5.920	2,091,944	-0.10(-1.61%)
Jul 16, 2004	6.108	6.121	5.997	6.017	1,697,433	+0.02(+0.27%)
Jul 15, 2004	6.068	6.073	6.001	6.001	7,567,940	-0.17(-2.77%)
Jul 14, 2004	6.205	6.235	6.165	6.172	5,103,980	-0.18(-2.84%)
Jul 13, 2004	6.357	6.369	6.296	6.353	511,306	-0.08(-1.26%)
Jul 12, 2004	6.482	6.487	6.406	6.434	689,528	-0.10(-1.56%)
Jul 09, 2004	6.371	6.535	6.364	6.535	4,080,069	+0.21(+3.29%)
Jul 08, 2004	6.390	6.440	6.316	6.327	6,565,226	-0.08(-1.23%)
Jul 07, 2004	6.334	6.427	6.334	6.406	925,715	+0.09(+1.46%)
Jul 06, 2004	6.362	6.364	6.279	6.313	795,942	-0.12(-1.80%)
Jul 02, 2004	6.429	6.436	6.373	6.429	528,176	+0.08(+1.27%)
Jul 01, 2004	6.457	6.473	6.306	6.348	876,401	-0.10(-1.58%)
Jun 30, 2004	6.473	6.501	6.408	6.450	686,500	-0.05(-0.71%)
Jun 29, 2004	6.487	6.533	6.487	6.496	1,312,007	+0.03(+0.50%)
Jun 28, 2004	6.535	6.561	6.457	6.464	2,316,884	+0.09(+1.49%)
Jun 25, 2004	6.350	6.376	6.323	6.369	3,031,934	+0.11(+1.77%)
Jun 24, 2004	6.267	6.332	6.230	6.258	2,052,579	+0.07(+1.12%)
Jun 23, 2004	6.138	6.188	6.080	6.188	903,654	+0.03(+0.56%)
Jun 22, 2004	6.163	6.202	6.096	6.154	2,124,820	+0.04(+0.72%)
Jun 21, 2004	6.182	6.232	6.091	6.110	1,315,035	+0.05(+0.84%)
Jun 18, 2004	6.057	6.117	6.034	6.059	587,872	+0.01(+0.19%)
Jun 17, 2004	5.999	6.061	5.985	6.047	819,301	+0.10(+1.63%)
Jun 16, 2004	5.973	5.992	5.918	5.950	473,672	+0.02(+0.27%)
Jun 15, 2004	5.890	5.983	5.889	5.934	4,304,577	+0.12(+2.11%)
Jun 14, 2004	5.816	5.846	5.782	5.812	3,862,050	-0.19(-3.23%)
Jun 10, 2004	6.013	6.036	5.964	6.006	1,324,551	-0.00(-0.04%)
Jun 09, 2004	6.112	6.131	5.999	6.008	730,190	-0.15(-2.51%)
Jun 08, 2004	6.179	6.207	6.156	6.163	785,560	-0.12(-1.95%)
Jun 07, 2004	6.221	6.288	6.193	6.286	1,364,781	+0.11(+1.84%)
Jun 04, 2004	6.142	6.214	6.138	6.172	1,416,690	+0.14(+2.30%)
Jun 03, 2004	6.068	6.080	6.029	6.034	973,299	-0.06(-1.06%)
Jun 02, 2004	6.052	6.119	6.036	6.098	2,834,246	+0.15(+2.61%)
Jun 01, 2004	5.953	5.976	5.897	5.943	834,441	+0.03(+0.59%)
May 28, 2004	5.849	5.913	5.814	5.909	2,314,721	-0.03(-0.43%)
May 27, 2004	5.814	5.939	5.814	5.934	4,004,801	+0.34(+6.16%)
May 26, 2004	5.571	5.636	5.539	5.590	1,271,777	-0.09(-1.55%)
May 25, 2004	5.548	5.678	5.537	5.678	746,195	+0.09(+1.57%)
May 24, 2004	5.606	5.643	5.525	5.590	1,016,124	+0.00(+0.08%)
May 21, 2004	5.574	5.608	5.532	5.585	1,343,585	+0.09(+1.56%)
May 20, 2004	5.518	5.544	5.488	5.500	633,293	-0.03(-0.63%)
May 19, 2004	5.590	5.645	5.527	5.534	1,256,637	+0.14(+2.61%)
May 18, 2004	5.326	5.405	5.326	5.393	1,079,713	+0.06(+1.08%)
May 17, 2004	5.361	5.386	5.326	5.335	691,258	-0.09(-1.70%)
May 14, 2004	5.402	5.442	5.379	5.428	967,242	+0.03(+0.47%)
May 13, 2004	5.370	5.437	5.361	5.402	1,100,909	-0.09(-1.56%)
May 12, 2004	5.502	5.509	5.354	5.488	1,794,330	-0.02(-0.29%)
May 11, 2004	5.483	5.520	5.456	5.504	1,727,281	+0.06(+1.19%)
May 10, 2004	5.407	5.474	5.396	5.439	639,781	-0.13(-2.37%)
May 07, 2004	5.643	5.691	5.557	5.571	716,780	-0.19(-3.37%)
May 06, 2004	5.802	5.823	5.735	5.765	909,710	-0.18(-3.00%)
May 05, 2004	5.895	5.987	5.895	5.943	1,201,699	+0.09(+1.58%)
May 04, 2004	5.814	5.876	5.802	5.851	2,518,465	+0.28(+5.02%)
May 03, 2004	5.819	5.881	5.571	5.571	1,231,115	-0.14(-2.51%)
Apr 30, 2004	5.791	5.826	5.715	5.715	1,569,823	-0.05(-0.84%)
Apr 29, 2004	5.863	5.906	5.763	5.763	1,844,077	-0.07(-1.27%)
Apr 28, 2004	5.913	5.925	5.837	5.837	2,797,910	-0.18(-2.96%)
Apr 27, 2004	5.985	6.050	5.980	6.015	1,045,106	-0.02(-0.27%)
Apr 26, 2004	6.126	6.128	5.983	6.031	718,511	-0.11(-1.81%)
Apr 23, 2004	6.128	6.154	6.084	6.142	1,388,140	+0.04(+0.64%)
Apr 22, 2004	6.001	6.126	6.001	6.103	5,038,661	+0.12(+2.01%)
Apr 21, 2004	5.872	5.983	5.837	5.983	3,577,847	+0.16(+2.82%)
Apr 20, 2004	5.920	5.957	5.819	5.819	3,159,545	-0.22(-3.64%)
Apr 19, 2004	6.038	6.045	5.985	6.038	624,209	+0.01(+0.23%)
Apr 16, 2004	6.001	6.045	5.955	6.024	580,086	+0.05(+0.77%)
Apr 15, 2004	6.017	6.034	5.930	5.978	651,461	-0.03(-0.58%)
Apr 14, 2004	5.948	6.034	5.946	6.013	909,710	-0.06(-0.99%)
Apr 13, 2004	6.131	6.152	6.068	6.073	534,233	-0.09(-1.54%)
Apr 12, 2004	6.126	6.200	6.110	6.168	438,200	+0.03(+0.49%)
Apr 08, 2004	6.237	6.242	6.110	6.138	1,216,840	-0.08(-1.23%)
Apr 07, 2004	6.209	6.251	6.163	6.214	598,687	+0.00(+0.07%)
Apr 06, 2004	6.186	6.232	6.135	6.209	1,146,330	-0.11(-1.68%)
Apr 05, 2004	6.265	6.343	6.253	6.316	476,267	-0.06(-1.01%)
Apr 02, 2004	6.339	6.380	6.293	6.380	842,228	+0.05(+0.73%)
Apr 01, 2004	6.219	6.360	6.200	6.334	2,222,149	+0.20(+3.24%)
Mar 31, 2004	6.121	6.172	6.101	6.135	597,389	+0.11(+1.76%)
Mar 30, 2004	5.985	6.036	5.969	6.029	731,488	-0.02(-0.27%)
Mar 29, 2004	5.987	6.073	5.969	6.045	1,958,277	+0.07(+1.16%)
Mar 26, 2004	5.918	5.987	5.906	5.976	835,306	-0.06(-0.96%)
Mar 25, 2004	5.999	6.078	5.957	6.034	1,225,491	+0.28(+4.78%)
Mar 24, 2004	5.835	5.849	5.730	5.759	1,555,115	-0.09(-1.62%)
Mar 23, 2004	5.904	5.934	5.830	5.853	1,823,313	+0.18(+3.22%)
Mar 22, 2004	5.765	5.765	5.657	5.671	1,787,842	-0.22(-3.80%)
Mar 19, 2004	5.987	6.034	5.890	5.895	1,625,193	-0.05(-0.78%)
Mar 18, 2004	5.916	5.976	5.895	5.941	2,938,065	-0.19(-3.17%)
Mar 17, 2004	6.052	6.142	6.036	6.135	1,198,239	+0.20(+3.35%)
Mar 16, 2004	5.953	6.029	5.874	5.937	1,510,992	+0.13(+2.31%)
Mar 15, 2004	6.126	6.135	5.802	5.802	2,460,500	-0.49(-7.86%)
Mar 12, 2004	6.244	6.306	6.195	6.297	905,816	+0.15(+2.44%)
Mar 11, 2004	6.200	6.235	6.142	6.147	1,514,453	-0.20(-3.13%)
Mar 10, 2004	6.410	6.496	6.343	6.346	739,274	-0.15(-2.31%)
Mar 09, 2004	6.558	6.598	6.427	6.496	1,032,994	-0.08(-1.23%)
Mar 08, 2004	6.588	6.637	6.565	6.577	527,311	-0.00(-0.07%)
Mar 05, 2004	6.547	6.621	6.544	6.581	565,378	+0.00(+0.04%)
Mar 04, 2004	6.489	6.586	6.480	6.579	1,175,745	+0.03(+0.49%)
Mar 03, 2004	6.514	6.551	6.459	6.547	853,475	-0.05(-0.74%)
Mar 02, 2004	6.706	6.723	6.581	6.595	629,832	-0.13(-1.96%)
Mar 01, 2004	6.748	6.764	6.672	6.727	1,630,384	+0.06(+0.87%)
Feb 27, 2004	6.667	6.720	6.195	6.669	458,964	-0.11(-1.60%)
Feb 26, 2004	6.743	6.801	6.711	6.778	1,496,717	+0.03(+0.48%)
Feb 25, 2004	6.766	6.813	6.711	6.746	2,039,169	+0.24(+3.70%)
Feb 24, 2004	6.482	6.558	6.438	6.505	1,055,488	+0.03(+0.46%)
Feb 23, 2004	6.575	6.588	6.424	6.475	1,421,449	-0.09(-1.44%)
Feb 20, 2004	6.739	6.748	6.556	6.570	837,469	-0.13(-2.00%)
Feb 19, 2004	6.711	6.753	6.683	6.704	1,056,786	+0.12(+1.86%)
Feb 18, 2004	6.660	6.676	6.526	6.581	1,793,033	-0.07(-1.01%)
Feb 17, 2004	6.688	6.716	6.649	6.649	2,568,211	+0.37(+5.81%)
Feb 13, 2004	6.348	6.373	6.249	6.283	1,620,867	-0.06(-0.98%)
Feb 12, 2004	6.397	6.431	6.336	6.346	805,026	-0.06(-0.97%)
Feb 11, 2004	6.362	6.424	6.216	6.408	3,473,596	+0.20(+3.20%)
Feb 10, 2004	6.149	6.223	6.110	6.209	590,900	+0.10(+1.63%)
Feb 09, 2004	6.179	6.188	6.075	6.110	574,462	-0.01(-0.23%)
Feb 06, 2004	6.038	6.124	6.010	6.124	2,092,809	+0.06(+1.07%)
Feb 05, 2004	6.103	6.145	6.020	6.059	2,448,820	+0.11(+1.87%)
Feb 04, 2004	5.881	5.983	5.881	5.948	2,393,883	-0.11(-1.79%)
Feb 03, 2004	6.034	6.096	5.978	6.057	1,253,609	-0.03(-0.49%)
Feb 02, 2004	6.108	6.115	6.054	6.087	2,410,753	-0.04(-0.72%)
Jan 30, 2004	6.105	6.138	6.029	6.131	2,643,480	+0.05(+0.80%)
Jan 29, 2004	6.138	6.158	5.999	6.082	1,963,901	-0.05(-0.79%)
Jan 28, 2004	6.297	6.323	6.131	6.131	1,176,610	-0.18(-2.82%)
Jan 27, 2004	6.339	6.357	6.297	6.309	1,345,315	+0.05(+0.81%)
Jan 26, 2004	6.230	6.260	6.188	6.258	1,934,053	+0.10(+1.58%)
Jan 23, 2004	6.198	6.225	6.142	6.161	1,025,208	+0.01(+0.23%)
Jan 22, 2004	6.193	6.202	6.126	6.147	1,329,742	-0.06(-0.97%)
Jan 21, 2004	6.154	6.235	6.126	6.207	4,127,220	+0.06(+0.94%)
Jan 20, 2004	6.126	6.184	6.121	6.149	2,253,295	+0.11(+1.88%)
Jan 16, 2004	6.043	6.047	5.999	6.036	6,109,722	-0.09(-1.43%)
Jan 15, 2004	6.138	6.156	6.078	6.124	1,289,513	-0.09(-1.45%)
Jan 14, 2004	6.242	6.260	6.158	6.214	900,193	+0.08(+1.24%)
Jan 13, 2004	6.175	6.202	6.101	6.138	2,651,699	+0.05(+0.80%)
Jan 12, 2004	6.075	6.105	6.068	6.089	1,575,879	+0.07(+1.23%)
Jan 09, 2004	6.071	6.112	6.015	6.015	1,061,112	-0.11(-1.74%)
Jan 08, 2004	5.939	6.149	6.078	6.121	1,628,221	+0.18(+3.08%)
Jan 07, 2004	5.925	5.941	5.876	5.939	1,392,033	-0.04(-0.73%)
Jan 06, 2004	5.937	5.987	5.906	5.983	1,170,121	+0.01(+0.15%)
Jan 05, 2004	5.923	5.987	5.895	5.973	1,543,436	+0.32(+5.69%)
Jan 02, 2004	5.671	5.678	5.641	5.652	1,991,153	+0.04(+0.70%)
Dec 31, 2003	5.550	5.664	5.550	5.613	359,039	+0.06(+1.04%)
Dec 30, 2003	5.599	5.585	5.537	5.555	384,993	-0.04(-0.78%)
Dec 29, 2003	5.534	5.599	5.534	5.599	534,233	+0.04(+0.79%)
Dec 26, 2003	5.479	5.567	5.456	5.555	420,465	+0.07(+1.26%)
Dec 24, 2003	5.433	5.497	5.409	5.486	484,054	+0.01(+0.21%)
Dec 23, 2003	5.444	5.474	5.405	5.474	925,715	-0.06(-1.13%)
Dec 22, 2003	5.433	5.537	5.433	5.537	937,827	+0.02(+0.29%)
Dec 19, 2003	5.486	5.544	5.437	5.520	841,362	-0.02(-0.33%)
Dec 18, 2003	5.444	5.544	5.444	5.539	630,697	+0.08(+1.53%)
Dec 17, 2003	5.456	5.463	5.412	5.456	1,018,287	+0.00(+0.00%)
Dec 16, 2003	5.405	5.463	5.384	5.456	494,868	+0.08(+1.46%)
Dec 15, 2003	5.433	5.460	5.372	5.377	570,136	-0.02(-0.39%)
Dec 12, 2003	5.428	5.428	5.324	5.398	548,075	+0.03(+0.47%)
Dec 11, 2003	5.294	5.398	5.287	5.372	577,490	+0.06(+1.13%)
Dec 10, 2003	5.250	5.331	5.245	5.312	735,814	+0.07(+1.32%)
Dec 09, 2003	5.315	5.324	5.245	5.243	1,067,600	-0.12(-2.24%)
Dec 08, 2003	5.268	5.409	5.257	5.363	867,750	+0.08(+1.49%)
Dec 05, 2003	5.303	5.315	5.229	5.285	496,598	-0.15(-2.72%)
Dec 04, 2003	5.449	5.449	5.400	5.433	1,063,275	+0.04(+0.77%)
Dec 03, 2003	5.342	5.502	5.428	5.391	802,431	+0.05(+0.91%)
Dec 02, 2003	5.359	5.396	5.347	5.342	972,866	-0.05(-0.90%)
Dec 01, 2003	5.340	5.391	5.340	5.391	816,273	+0.10(+1.83%)
Nov 28, 2003	5.305	5.356	5.257	5.294	419,167	-0.03(-0.65%)
Nov 26, 2003	5.273	5.319	5.271	5.329	917,064	+0.07(+1.32%)
Nov 25, 2003	5.236	5.273	5.236	5.259	732,786	-0.01(-0.22%)
Nov 24, 2003	5.236	5.280	5.215	5.271	1,088,797	+0.05(+0.88%)
Nov 21, 2003	5.185	5.231	5.176	5.224	720,241	+0.12(+2.26%)
Nov 20, 2003	5.125	5.181	5.100	5.109	1,425,342	-0.07(-1.34%)
Nov 19, 2003	5.174	5.194	5.144	5.178	1,090,527	+0.16(+3.18%)
Nov 18, 2003	5.090	5.109	5.012	5.019	920,957	+0.02(+0.42%)
Nov 17, 2003	5.028	5.033	4.942	4.998	1,141,571	-0.12(-2.39%)
Nov 14, 2003	5.141	5.171	5.114	5.120	1,020,449	-0.02(-0.40%)
Nov 13, 2003	5.164	5.178	5.109	5.141	1,373,000	+0.01(+0.14%)
Nov 12, 2003	5.070	5.164	5.063	5.134	2,256,756	+0.07(+1.42%)
Nov 11, 2003	5.072	5.088	5.051	5.063	430,847	-0.01(-0.18%)
Nov 10, 2003	5.127	5.141	5.056	5.072	557,592	-0.08(-1.48%)
Nov 07, 2003	5.077	5.183	5.070	5.148	806,324	+0.16(+3.20%)
Nov 06, 2003	4.977	4.998	4.952	4.989	1,222,031	+0.01(+0.23%)
Nov 05, 2003	4.940	4.982	4.949	4.977	379,370	+0.04(+0.75%)
Nov 04, 2003	4.940	4.961	4.924	4.940	284,462	-0.04(-0.74%)
Nov 03, 2003	4.862	5.000	4.933	4.977	613,394	+0.12(+2.38%)
Oct 31, 2003	4.862	4.873	4.836	4.862	587,440	-0.03(-0.57%)
Oct 30, 2003	4.915	4.917	4.882	4.889	2,503,325	+0.03(+0.67%)
Oct 29, 2003	4.855	4.878	4.811	4.857	1,157,144	-0.08(-1.55%)
Oct 28, 2003	4.850	4.933	4.841	4.933	1,294,271	+0.10(+2.15%)
Oct 27, 2003	4.792	4.841	4.790	4.829	1,366,944	+0.09(+1.95%)
Oct 24, 2003	4.737	4.764	4.704	4.737	2,407,725	-0.01(-0.19%)
Oct 23, 2003	4.732	4.774	4.700	4.746	2,313,423	-0.01(-0.19%)
Oct 22, 2003	4.790	4.813	4.746	4.755	1,346,180	-0.13(-2.70%)
Oct 21, 2003	4.859	4.899	4.850	4.887	1,219,435	+0.08(+1.63%)
Oct 20, 2003	4.813	4.813	4.783	4.808	901,923	+0.13(+2.82%)
Oct 17, 2003	4.684	4.737	4.656	4.677	1,351,804	-0.01(-0.15%)
Oct 16, 2003	4.697	4.739	4.697	4.684	1,467,734	-0.05(-1.07%)
Oct 15, 2003	4.760	4.778	4.730	4.734	1,382,084	+0.06(+1.34%)
Oct 14, 2003	4.658	4.681	4.628	4.672	1,396,792	+0.00(+0.05%)
Oct 13, 2003	4.644	4.670	4.580	4.670	1,190,020	-0.03(-0.69%)
Oct 10, 2003	4.693	4.741	4.665	4.702	2,305,637	+0.14(+3.09%)
Oct 09, 2003	4.584	4.598	4.533	4.561	1,305,085	+0.13(+2.92%)
Oct 08, 2003	4.441	4.547	4.385	4.432	2,297,850	-0.01(-0.21%)
Oct 07, 2003	4.459	4.448	4.358	4.441	1,705,219	-0.02(-0.41%)
Oct 06, 2003	4.381	4.471	4.390	4.459	2,014,512	+0.08(+1.79%)
Oct 03, 2003	4.367	4.415	4.337	4.381	2,769,792	+0.13(+3.10%)
Oct 02, 2003	4.207	4.256	4.161	4.249	1,071,926	-0.06(-1.34%)
Oct 01, 2003	4.198	4.307	4.180	4.307	2,029,220	+0.20(+4.90%)
Sep 30, 2003	4.193	4.173	4.057	4.106	3,031,502	-0.09(-2.09%)
Sep 29, 2003	4.138	4.198	4.119	4.193	1,690,512	+0.02(+0.39%)
Sep 26, 2003	4.217	4.212	4.136	4.177	3,061,782	-0.04(-0.93%)
Sep 25, 2003	4.230	4.279	4.214	4.217	1,749,775	+0.07(+1.62%)
Sep 24, 2003	4.191	4.311	4.133	4.150	2,745,568	-0.04(-0.99%)
Sep 23, 2003	4.136	4.203	4.113	4.191	1,240,199	+0.06(+1.51%)
Sep 22, 2003	4.193	4.150	4.083	4.129	1,121,673	-0.06(-1.54%)
Sep 19, 2003	4.237	4.226	4.163	4.193	1,254,041	-0.04(-1.04%)
Sep 18, 2003	4.221	4.254	4.196	4.237	1,934,053	+0.02(+0.38%)
Sep 17, 2003	4.129	4.258	4.226	4.221	2,385,231	+0.09(+2.24%)
Sep 16, 2003	4.057	4.154	4.085	4.129	1,783,516	+0.07(+1.77%)
Sep 15, 2003	4.106	4.106	4.055	4.057	1,129,892	-0.03(-0.85%)
Sep 12, 2003	4.052	4.150	4.022	4.092	4,115,540	-0.03(-0.62%)
Sep 11, 2003	4.092	4.136	4.069	4.117	1,023,045	+0.06(+1.37%)
Sep 10, 2003	4.108	4.140	4.055	4.062	1,954,384	-0.17(-3.99%)
Sep 09, 2003	4.277	4.286	4.219	4.230	2,976,997	-0.11(-2.50%)
Sep 08, 2003	4.346	4.360	4.314	4.339	1,420,151	+0.06(+1.46%)
Sep 05, 2003	4.291	4.332	4.277	4.277	1,396,359	-0.02(-0.54%)
Sep 04, 2003	4.295	4.346	4.277	4.300	4,492,748	-0.00(-0.05%)
Sep 03, 2003	4.346	4.346	4.254	4.302	5,933,231	+0.08(+1.97%)

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.

Visa (NY: V )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Visa (NY: V )

Historical Prices

Sections

Services

Decatur Daily Democrat