Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	11.46	11.48	11.38	11.40	1,421,175	-0.11(-0.94%)
Jan 29, 2004	11.35	11.56	11.35	11.51	1,433,977	+0.17(+1.46%)
Jan 28, 2004	11.46	11.46	11.29	11.35	1,113,581	-0.05(-0.45%)
Jan 27, 2004	11.39	11.52	11.38	11.40	1,388,030	-0.06(-0.55%)
Jan 26, 2004	11.56	11.62	11.34	11.46	2,305,201	-0.22(-1.86%)
Jan 23, 2004	11.66	11.71	11.43	11.68	1,651,081	+0.07(+0.59%)
Jan 22, 2004	11.80	11.90	11.56	11.61	3,406,857	-0.03(-0.29%)
Jan 21, 2004	11.46	11.64	11.44	11.64	1,578,830	+0.13(+1.14%)
Jan 20, 2004	11.62	11.66	11.43	11.51	1,043,083	-0.15(-1.27%)
Jan 16, 2004	11.58	11.77	11.54	11.66	3,107,505	+0.11(+0.99%)
Jan 15, 2004	11.56	11.64	11.42	11.55	2,444,968	-0.04(-0.34%)
Jan 14, 2004	11.29	11.63	11.26	11.59	3,781,792	+0.36(+3.25%)
Jan 13, 2004	11.18	11.24	11.13	11.22	2,070,209	-0.03(-0.30%)
Jan 12, 2004	11.25	11.32	11.06	11.26	3,591,343	+0.30(+2.71%)
Jan 09, 2004	10.92	11.14	10.89	10.96	4,788,925	-0.03(-0.26%)
Jan 08, 2004	10.83	11.12	10.81	10.99	5,956,695	+0.15(+1.42%)
Jan 07, 2004	10.67	10.91	10.54	10.83	17,980,918	-1.07(-9.00%)
Jan 06, 2004	11.87	12.05	11.80	11.91	1,890,457	-0.03(-0.29%)
Jan 05, 2004	12.00	12.00	11.82	11.94	1,223,887	+0.02(+0.19%)
Jan 02, 2004	11.96	12.06	11.87	11.92	1,183,377	-0.08(-0.67%)
Dec 31, 2003	12.02	12.12	11.94	12.00	911,558	-0.02(-0.14%)
Dec 30, 2003	11.80	12.04	11.76	12.01	957,329	+0.18(+1.49%)
Dec 29, 2003	11.69	11.85	11.60	11.84	1,331,738	+0.15(+1.27%)
Dec 26, 2003	11.64	11.85	11.60	11.69	680,599	-0.03(-0.29%)
Dec 24, 2003	11.92	11.92	11.63	11.72	1,027,826	-0.20(-1.67%)
Dec 23, 2003	11.72	11.93	11.68	11.92	1,665,461	+0.30(+2.55%)
Dec 22, 2003	11.55	11.66	11.40	11.63	2,885,315	+0.08(+0.69%)
Dec 19, 2003	11.53	11.86	11.40	11.55	4,386,809	+0.14(+1.25%)
Dec 18, 2003	11.06	11.42	11.01	11.40	1,542,178	+0.35(+3.15%)
Dec 17, 2003	11.15	11.16	11.02	11.06	2,138,251	-0.07(-0.61%)
Dec 16, 2003	11.24	11.31	11.07	11.13	1,489,919	-0.17(-1.51%)
Dec 15, 2003	11.29	11.40	11.24	11.30	2,098,969	+0.13(+1.18%)
Dec 12, 2003	11.38	11.41	11.15	11.17	2,004,095	-0.21(-1.85%)
Dec 11, 2003	11.60	11.66	11.38	11.38	1,674,756	-0.27(-2.30%)
Dec 10, 2003	11.39	11.64	11.39	11.64	1,551,823	+0.22(+1.90%)
Dec 09, 2003	11.44	11.51	11.39	11.43	1,263,344	-0.02(-0.20%)
Dec 08, 2003	11.39	11.48	11.33	11.45	1,697,904	+0.02(+0.15%)
Dec 05, 2003	11.48	11.48	11.33	11.43	1,067,985	-0.05(-0.40%)
Dec 04, 2003	11.55	11.58	11.39	11.48	2,152,631	-0.13(-1.08%)
Dec 03, 2003	11.72	11.77	11.57	11.60	1,373,826	-0.07(-0.59%)
Dec 02, 2003	11.89	11.89	11.62	11.67	1,665,461	-0.27(-2.29%)
Dec 01, 2003	11.81	11.98	11.75	11.95	1,705,445	+0.14(+1.16%)
Nov 28, 2003	11.75	11.86	11.69	11.81	638,687	+0.04(+0.34%)
Nov 26, 2003	11.73	11.77	11.64	11.77	1,230,200	+0.02(+0.19%)
Nov 25, 2003	11.61	11.79	11.54	11.75	1,148,479	+0.13(+1.13%)
Nov 24, 2003	11.40	11.62	11.31	11.62	1,264,923	+0.30(+2.67%)
Nov 21, 2003	11.06	11.31	11.01	11.31	2,576,844	+0.25(+2.27%)
Nov 20, 2003	11.15	11.17	11.05	11.06	1,555,857	-0.15(-1.32%)
Nov 19, 2003	11.18	11.26	10.93	11.21	3,033,325	-0.14(-1.26%)
Nov 18, 2003	11.53	11.54	11.34	11.35	1,188,463	-0.19(-1.68%)
Nov 17, 2003	11.58	11.70	11.34	11.55	1,095,167	-0.14(-1.22%)
Nov 14, 2003	11.71	11.75	11.60	11.69	1,348,573	-0.07(-0.58%)
Nov 13, 2003	11.68	11.78	11.59	11.76	1,089,380	+0.08(+0.68%)
Nov 12, 2003	11.49	11.74	11.43	11.68	1,873,271	+0.21(+1.84%)
Nov 11, 2003	11.46	11.50	11.41	11.47	1,403,463	+0.01(+0.05%)
Nov 10, 2003	11.60	11.60	11.45	11.46	2,132,815	-0.14(-1.23%)
Nov 07, 2003	11.74	11.97	11.59	11.60	1,449,409	-0.03(-0.29%)
Nov 06, 2003	11.58	11.68	11.50	11.64	1,868,186	+0.07(+0.59%)
Nov 05, 2003	11.34	11.70	11.46	11.57	2,508,451	-0.08(-0.68%)
Nov 04, 2003	11.34	11.81	11.34	11.65	5,873,922	-0.55(-4.53%)
Nov 03, 2003	11.95	12.25	11.92	12.20	854,609	+0.27(+2.25%)
Oct 31, 2003	11.97	11.97	11.89	11.94	1,484,132	-0.04(-0.33%)
Oct 30, 2003	11.83	12.04	11.83	11.97	1,681,244	+0.15(+1.30%)
Oct 29, 2003	11.59	11.83	11.55	11.82	1,236,689	+0.17(+1.42%)
Oct 28, 2003	11.51	11.67	11.46	11.66	1,237,916	+0.22(+1.94%)
Oct 27, 2003	11.40	11.51	11.32	11.43	1,048,520	+0.02(+0.20%)
Oct 24, 2003	11.21	11.44	11.19	11.41	1,563,573	+0.21(+1.83%)
Oct 23, 2003	11.23	11.40	11.19	11.21	2,564,569	-0.09(-0.76%)
Oct 22, 2003	11.55	11.55	11.24	11.29	3,096,457	-0.26(-2.22%)
Oct 21, 2003	11.69	11.85	11.34	11.55	4,704,749	-0.30(-2.55%)
Oct 20, 2003	11.78	11.91	11.71	11.85	3,027,538	+0.03(+0.29%)
Oct 17, 2003	11.75	11.86	11.66	11.82	3,801,258	+0.07(+0.58%)
Oct 16, 2003	11.42	11.76	11.42	11.75	3,119,255	+0.33(+2.90%)
Oct 15, 2003	11.41	11.41	11.09	11.42	7,213,727	+0.01(+0.05%)
Oct 14, 2003	11.26	11.43	11.17	11.41	3,296,551	+0.15(+1.32%)
Oct 13, 2003	11.03	11.27	11.03	11.26	2,174,903	+0.24(+2.17%)
Oct 10, 2003	11.12	11.18	10.99	11.02	2,075,470	-0.15(-1.38%)
Oct 09, 2003	10.95	11.26	10.94	11.18	3,161,518	+0.25(+2.24%)
Oct 08, 2003	10.85	10.99	10.81	10.93	1,846,265	+0.10(+0.90%)
Oct 07, 2003	10.86	10.95	10.81	10.83	3,126,445	-0.11(-0.99%)
Oct 06, 2003	10.93	11.03	10.90	10.94	1,484,132	+0.02(+0.16%)
Oct 03, 2003	10.93	10.97	10.83	10.93	3,877,893	+0.17(+1.59%)
Oct 02, 2003	10.87	10.94	10.75	10.75	3,651,319	-0.19(-1.77%)
Oct 01, 2003	10.86	11.01	10.85	10.95	4,173,387	+0.11(+1.05%)
Sep 30, 2003	10.68	10.87	10.52	10.83	2,982,118	+0.15(+1.44%)
Sep 29, 2003	10.52	10.72	10.44	10.68	1,781,554	+0.19(+1.85%)
Sep 26, 2003	10.69	10.83	10.49	10.49	3,706,910	-0.21(-1.92%)
Sep 25, 2003	11.05	11.05	10.41	10.69	15,512,626	-1.49(-12.26%)
Sep 24, 2003	12.46	12.46	12.19	12.19	1,794,707	-0.27(-2.20%)
Sep 23, 2003	12.56	12.52	12.41	12.46	1,562,521	-0.10(-0.82%)
Sep 22, 2003	12.78	12.78	12.47	12.56	966,623	-0.21(-1.65%)
Sep 19, 2003	12.76	12.82	12.69	12.77	1,349,976	-0.05(-0.40%)
Sep 18, 2003	12.64	12.90	12.60	12.82	1,450,286	+0.18(+1.40%)
Sep 17, 2003	12.69	12.79	12.50	12.65	1,885,722	-0.07(-0.54%)
Sep 16, 2003	12.72	12.96	12.70	12.72	1,760,335	+0.00(+0.00%)
Sep 15, 2003	12.40	12.74	12.37	12.72	1,506,403	+0.35(+2.86%)
Sep 12, 2003	12.44	12.55	12.27	12.36	1,124,804	-0.06(-0.51%)
Sep 11, 2003	12.50	12.60	12.40	12.43	1,170,224	-0.08(-0.64%)
Sep 10, 2003	12.53	12.59	12.44	12.51	1,166,717	-0.09(-0.68%)
Sep 09, 2003	12.48	12.61	12.43	12.59	1,176,538	+0.06(+0.45%)
Sep 08, 2003	12.67	12.82	12.46	12.53	1,690,188	-0.15(-1.17%)
Sep 05, 2003	12.64	12.77	12.49	12.68	1,364,005	+0.05(+0.36%)
Sep 04, 2003	12.75	12.80	12.57	12.64	2,222,778	-0.17(-1.29%)
Sep 03, 2003	12.74	12.82	12.65	12.80	998,540	-0.01(-0.09%)
Sep 02, 2003	12.60	12.94	12.58	12.81	2,345,535	+0.38(+3.07%)
Aug 29, 2003	12.25	12.43	12.21	12.43	850,881	+0.14(+1.11%)
Aug 28, 2003	12.18	12.29	12.08	12.29	1,239,845	+0.15(+1.27%)
Aug 27, 2003	11.99	12.23	11.99	12.14	1,676,685	+0.16(+1.33%)
Aug 26, 2003	11.89	12.03	11.77	11.98	764,425	+0.03(+0.24%)
Aug 25, 2003	11.86	11.99	11.75	11.95	785,995	+0.12(+1.01%)
Aug 22, 2003	12.00	12.01	11.83	11.83	1,208,630	-0.15(-1.28%)
Aug 21, 2003	11.99	12.07	11.93	11.99	969,078	+0.00(+0.00%)
Aug 20, 2003	11.97	12.03	11.88	11.99	1,542,178	+0.02(+0.14%)
Aug 19, 2003	12.12	12.12	11.92	11.97	1,846,265	-0.22(-1.78%)
Aug 18, 2003	12.33	12.33	12.02	12.19	1,870,992	+0.00(+0.00%)
Aug 15, 2003	12.20	12.20	11.97	12.19	611,505	-0.02(-0.14%)
Aug 14, 2003	12.00	12.25	11.97	12.20	2,872,513	+0.25(+2.10%)
Aug 13, 2003	11.55	11.98	11.48	11.95	4,264,753	+0.42(+3.66%)
Aug 12, 2003	11.18	11.55	11.18	11.53	1,701,587	+0.34(+3.01%)
Aug 11, 2003	11.25	11.30	11.06	11.19	890,338	-0.09(-0.81%)
Aug 08, 2003	11.23	11.33	11.13	11.28	1,215,469	+0.08(+0.71%)
Aug 07, 2003	10.95	11.23	10.93	11.21	2,398,496	+0.26(+2.34%)
Aug 06, 2003	11.23	11.23	10.88	10.95	3,544,345	-0.28(-2.49%)
Aug 05, 2003	10.89	11.34	10.89	11.23	4,779,105	+0.47(+4.40%)
Aug 04, 2003	10.74	10.86	10.61	10.75	1,364,531	+0.01(+0.11%)
Aug 01, 2003	10.65	10.77	10.58	10.74	1,385,049	+0.07(+0.70%)
Jul 31, 2003	10.78	10.80	10.61	10.67	2,148,422	-0.11(-1.01%)
Jul 30, 2003	10.86	10.91	10.73	10.78	1,633,544	-0.03(-0.26%)
Jul 29, 2003	10.95	10.95	10.72	10.81	1,912,904	-0.07(-0.68%)
Jul 28, 2003	10.85	10.97	10.73	10.88	1,686,330	-0.01(-0.10%)
Jul 25, 2003	10.86	10.97	10.74	10.89	2,672,069	+0.05(+0.42%)
Jul 24, 2003	10.90	10.97	10.78	10.85	1,616,183	-0.06(-0.52%)
Jul 23, 2003	10.85	11.09	10.73	10.90	1,475,013	+0.05(+0.47%)
Jul 22, 2003	10.69	10.91	10.63	10.85	1,481,326	+0.16(+1.49%)
Jul 21, 2003	10.87	10.93	10.66	10.69	1,844,862	-0.18(-1.68%)
Jul 18, 2003	10.72	10.89	10.65	10.87	1,989,890	+0.15(+1.44%)
Jul 17, 2003	10.78	10.78	10.63	10.72	2,143,863	-0.10(-0.95%)
Jul 16, 2003	10.96	11.01	10.80	10.82	2,262,411	+0.01(+0.05%)
Jul 15, 2003	11.24	11.26	10.82	10.82	2,513,888	-0.43(-3.80%)
Jul 14, 2003	11.40	11.46	11.20	11.24	2,260,833	-0.07(-0.65%)
Jul 11, 2003	11.09	11.38	11.02	11.32	4,120,777	+0.46(+4.20%)
Jul 10, 2003	10.87	10.93	10.69	10.86	2,826,041	-0.15(-1.35%)
Jul 09, 2003	11.01	11.11	10.94	11.01	2,112,297	-0.01(-0.05%)
Jul 08, 2003	10.83	11.10	10.73	11.02	4,631,972	+0.24(+2.22%)
Jul 07, 2003	10.78	10.88	10.73	10.78	2,924,247	-0.05(-0.42%)
Jul 03, 2003	10.90	10.94	10.78	10.82	1,129,013	-0.15(-1.40%)
Jul 02, 2003	10.72	11.04	10.72	10.98	3,100,140	+0.29(+2.67%)
Jul 01, 2003	10.74	10.79	10.65	10.69	3,443,333	-0.13(-1.21%)
Jun 30, 2003	10.95	10.98	10.70	10.82	3,643,778	+0.01(+0.11%)
Jun 27, 2003	10.90	10.93	10.81	10.81	2,818,500	-0.14(-1.30%)
Jun 26, 2003	10.78	11.01	10.73	10.95	2,446,722	+0.18(+1.64%)
Jun 25, 2003	10.81	10.95	10.78	10.78	3,361,788	-0.10(-0.89%)
Jun 24, 2003	10.84	11.05	10.82	10.87	1,264,221	-0.02(-0.16%)
Jun 23, 2003	10.95	10.99	10.82	10.89	2,146,669	-0.01(-0.05%)
Jun 20, 2003	10.75	11.01	10.69	10.90	7,250,554	-0.22(-2.00%)
Jun 19, 2003	10.89	11.16	10.87	11.12	4,830,838	+0.20(+1.83%)
Jun 18, 2003	10.98	11.00	10.89	10.92	2,424,450	-0.09(-0.78%)
Jun 17, 2003	10.92	11.09	10.91	11.01	5,102,833	+0.10(+0.89%)
Jun 16, 2003	10.88	10.98	10.82	10.91	2,557,905	+0.13(+1.22%)
Jun 13, 2003	10.95	11.12	10.69	10.78	3,650,793	-0.60(-5.26%)
Jun 12, 2003	11.46	11.60	11.30	11.38	2,454,438	-0.02(-0.15%)
Jun 11, 2003	11.28	11.40	11.19	11.39	1,796,460	+0.14(+1.27%)
Jun 10, 2003	11.09	11.25	10.95	11.25	1,872,570	+0.21(+1.91%)
Jun 09, 2003	10.98	11.03	10.80	11.04	1,534,813	+0.00(+0.00%)
Jun 06, 2003	11.09	11.32	10.98	11.04	1,989,540	-0.02(-0.21%)
Jun 05, 2003	10.89	11.09	10.83	11.06	3,101,192	-0.02(-0.15%)
Jun 04, 2003	11.03	11.16	11.02	11.08	2,118,259	+0.05(+0.41%)
Jun 03, 2003	11.34	11.34	11.02	11.03	2,034,258	-0.31(-2.76%)
Jun 02, 2003	11.30	11.57	11.23	11.35	3,269,895	+0.05(+0.45%)
May 30, 2003	11.11	11.35	11.02	11.30	4,529,382	+0.33(+3.02%)
May 29, 2003	10.73	11.09	10.73	10.97	2,504,944	+0.10(+0.95%)
May 28, 2003	10.72	10.91	10.69	10.86	2,056,881	+0.20(+1.87%)
May 27, 2003	10.38	10.73	10.15	10.66	2,525,637	+0.20(+1.91%)
May 23, 2003	10.37	10.53	10.35	10.46	1,292,455	-0.02(-0.16%)
May 22, 2003	10.35	10.58	10.32	10.48	1,535,163	+0.13(+1.27%)
May 21, 2003	10.42	10.52	10.26	10.35	1,618,989	-0.02(-0.16%)
May 20, 2003	10.49	10.66	10.26	10.37	2,231,371	-0.08(-0.76%)
May 19, 2003	10.76	10.76	10.43	10.45	2,027,244	-0.36(-3.32%)
May 16, 2003	10.69	10.82	10.69	10.81	2,737,656	+0.09(+0.80%)
May 15, 2003	10.63	10.77	10.61	10.72	1,663,532	+0.10(+0.91%)
May 14, 2003	10.79	10.83	10.56	10.62	2,788,863	-0.13(-1.17%)
May 13, 2003	10.78	10.83	10.69	10.75	1,944,120	-0.03(-0.26%)
May 12, 2003	10.67	10.83	10.58	10.78	2,273,108	+0.12(+1.12%)
May 09, 2003	10.48	10.71	10.26	10.66	1,616,709	+0.31(+2.97%)
May 08, 2003	10.33	10.47	10.23	10.35	1,658,271	-0.06(-0.55%)
May 07, 2003	10.44	10.46	10.32	10.41	2,050,743	-0.09(-0.82%)
May 06, 2003	10.43	10.60	10.41	10.49	1,961,130	+0.06(+0.60%)
May 05, 2003	10.10	10.45	10.08	10.43	4,885,904	+0.33(+3.22%)
May 02, 2003	9.842	10.10	9.842	10.10	3,173,093	+0.14(+1.37%)
May 01, 2003	9.985	9.985	9.814	9.968	4,486,242	-0.02(-0.17%)
Apr 30, 2003	9.979	10.26	9.928	9.985	13,744,224	-1.29(-11.43%)
Apr 29, 2003	11.27	11.38	11.18	11.27	914,890	-0.02(-0.15%)
Apr 28, 2003	10.99	11.29	10.96	11.29	1,340,681	+0.31(+2.80%)
Apr 25, 2003	11.02	11.21	10.95	10.98	1,140,763	-0.04(-0.36%)
Apr 24, 2003	10.89	11.12	10.89	11.02	1,741,220	+0.13(+1.20%)
Apr 23, 2003	11.05	11.06	10.81	10.89	2,293,626	-0.48(-4.26%)
Apr 22, 2003	11.18	11.38	11.06	11.38	2,548,435	+0.32(+2.89%)
Apr 21, 2003	11.17	11.22	10.97	11.06	1,446,077	+0.01(+0.05%)
Apr 17, 2003	10.83	11.17	10.79	11.05	1,577,252	+0.23(+2.11%)
Apr 16, 2003	10.91	10.92	10.78	10.82	1,664,584	-0.07(-0.68%)
Apr 15, 2003	10.75	10.95	10.74	10.90	1,957,448	+0.05(+0.42%)
Apr 14, 2003	10.52	10.86	10.47	10.85	1,248,438	+0.33(+3.14%)
Apr 11, 2003	10.69	10.70	10.51	10.52	1,541,126	+0.07(+0.71%)
Apr 10, 2003	10.41	10.45	10.31	10.45	1,902,382	+0.11(+1.05%)
Apr 09, 2003	10.61	10.66	10.34	10.34	2,070,033	-0.23(-2.16%)
Apr 08, 2003	10.30	10.65	10.28	10.57	2,435,498	+0.10(+0.93%)
Apr 07, 2003	10.55	10.70	10.41	10.47	1,952,537	+0.23(+2.23%)
Apr 04, 2003	10.37	10.38	10.08	10.24	2,450,580	-0.02(-0.22%)
Apr 03, 2003	10.44	10.44	10.24	10.26	2,170,519	-0.09(-0.88%)
Apr 02, 2003	10.13	10.36	10.13	10.36	3,323,207	+0.30(+2.95%)
Apr 01, 2003	10.17	10.21	10.02	10.06	2,214,536	-0.12(-1.18%)
Mar 31, 2003	10.10	10.41	10.04	10.18	2,961,951	-0.26(-2.46%)
Mar 28, 2003	10.49	10.61	10.44	10.44	2,141,408	-0.09(-0.81%)
Mar 27, 2003	10.62	10.69	10.52	10.52	1,562,170	-0.09(-0.86%)
Mar 26, 2003	10.69	10.72	10.56	10.61	1,766,297	-0.08(-0.75%)
Mar 25, 2003	10.41	10.69	10.30	10.69	2,433,043	+0.29(+2.74%)
Mar 24, 2003	10.98	10.98	10.32	10.41	2,925,474	-0.57(-5.20%)
Mar 21, 2003	10.54	11.03	10.41	10.98	6,324,615	-0.29(-2.58%)
Mar 20, 2003	11.40	11.40	11.08	11.27	2,715,910	-0.14(-1.20%)
Mar 19, 2003	11.44	11.48	11.18	11.40	2,628,753	-0.03(-0.25%)
Mar 18, 2003	11.39	11.58	11.34	11.43	2,643,133	+0.10(+0.86%)
Mar 17, 2003	10.85	11.46	10.82	11.34	3,023,329	+0.29(+2.63%)
Mar 14, 2003	10.95	11.27	10.85	11.05	1,844,686	+0.08(+0.73%)
Mar 13, 2003	10.41	11.01	10.38	10.97	3,271,649	+0.80(+7.85%)
Mar 12, 2003	10.12	10.21	10.04	10.17	1,982,350	+0.03(+0.28%)
Mar 11, 2003	10.05	10.20	10.05	10.14	2,238,912	+0.06(+0.62%)
Mar 10, 2003	10.13	10.13	9.979	10.08	1,981,648	-0.08(-0.79%)
Mar 07, 2003	9.842	10.22	9.808	10.16	1,904,311	+0.23(+2.36%)
Mar 06, 2003	9.842	10.07	9.837	9.922	2,350,621	+0.08(+0.81%)
Mar 05, 2003	9.854	9.894	9.779	9.842	2,236,983	+0.03(+0.29%)
Mar 04, 2003	9.990	10.01	9.785	9.814	2,174,026	-0.20(-1.99%)
Mar 03, 2003	10.24	10.24	10.00	10.01	2,392,358	-0.14(-1.40%)
Feb 28, 2003	10.18	10.35	9.951	10.16	2,704,512	-0.02(-0.22%)
Feb 27, 2003	9.911	10.26	9.888	10.18	3,165,552	+0.60(+6.25%)
Feb 26, 2003	9.762	9.762	9.580	9.580	2,562,464	-0.18(-1.87%)
Feb 25, 2003	9.808	9.808	9.546	9.762	2,545,804	-0.05(-0.47%)
Feb 24, 2003	9.722	9.808	9.591	9.808	1,801,371	+0.09(+0.88%)
Feb 21, 2003	9.694	9.774	9.637	9.722	3,297,603	+0.05(+0.47%)
Feb 20, 2003	9.808	9.888	9.648	9.677	3,037,885	-0.13(-1.34%)
Feb 19, 2003	9.785	9.876	9.614	9.808	4,170,581	+0.02(+0.23%)
Feb 18, 2003	11.76	11.76	9.409	9.785	12,721,658	-1.97(-16.78%)
Feb 14, 2003	11.48	11.78	11.46	11.76	1,610,922	+0.27(+2.33%)
Feb 13, 2003	11.89	11.89	11.26	11.49	1,869,413	-0.40(-3.36%)
Feb 12, 2003	12.07	12.07	11.83	11.89	863,157	-0.19(-1.56%)
Feb 11, 2003	12.02	12.34	12.02	12.08	1,074,649	+0.06(+0.47%)
Feb 10, 2003	11.94	12.02	11.73	12.02	731,105	+0.14(+1.20%)
Feb 07, 2003	12.09	12.23	11.78	11.88	1,105,163	-0.12(-1.00%)
Feb 06, 2003	12.13	12.29	12.00	12.00	1,059,568	-0.22(-1.82%)
Feb 05, 2003	12.48	12.53	12.22	12.22	1,065,706	-0.26(-2.06%)
Feb 04, 2003	12.62	12.62	12.29	12.48	1,453,092	-0.26(-2.06%)

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.

Darden Restaurants (NY: DRI )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Darden Restaurants (NY: DRI )

Historical Prices

Sections

Services

Decatur Daily Democrat