Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	5.238	5.255	5.158	5.181	15,857,183	-0.02(-0.33%)
Apr 28, 2005	5.272	5.317	5.175	5.198	19,798,266	-0.17(-3.18%)
Apr 27, 2005	5.448	5.448	5.294	5.368	19,740,940	-0.07(-1.36%)
Apr 26, 2005	5.510	5.562	5.437	5.442	22,428,938	-0.13(-2.25%)
Apr 25, 2005	5.755	5.909	5.545	5.567	17,703,048	-0.06(-1.01%)
Apr 22, 2005	5.590	5.675	5.510	5.624	27,149,024	+0.04(+0.71%)
Apr 21, 2005	5.402	5.607	5.402	5.584	34,620,940	+0.27(+5.14%)
Apr 20, 2005	5.391	5.516	5.214	5.311	38,171,116	+0.03(+0.65%)
Apr 19, 2005	5.306	5.385	5.198	5.277	33,027,414	-0.03(-0.64%)
Apr 18, 2005	5.397	5.408	5.277	5.311	35,500,352	-0.09(-1.68%)
Apr 15, 2005	5.499	5.533	5.385	5.402	40,613,808	-0.14(-2.56%)
Apr 14, 2005	5.698	5.715	5.488	5.545	39,127,724	-0.17(-2.99%)
Apr 13, 2005	5.715	5.732	5.670	5.715	29,118,512	-0.01(-0.10%)
Apr 12, 2005	5.835	5.914	5.647	5.721	52,417,540	-0.22(-3.64%)
Apr 11, 2005	5.857	5.965	5.738	5.937	71,613,176	-0.34(-5.35%)
Apr 08, 2005	6.324	6.415	6.238	6.272	17,631,480	-0.15(-2.39%)
Apr 07, 2005	6.267	6.432	6.233	6.426	20,455,230	+0.11(+1.71%)
Apr 06, 2005	6.341	6.460	6.312	6.318	12,448,212	+0.01(+0.09%)
Apr 05, 2005	6.261	6.369	6.261	6.312	10,611,841	+0.01(+0.09%)
Apr 04, 2005	6.324	6.386	6.227	6.307	16,480,209	-0.05(-0.80%)
Apr 01, 2005	6.625	6.648	6.312	6.358	21,831,938	-0.09(-1.32%)
Mar 31, 2005	6.494	6.557	6.432	6.443	12,125,884	-0.06(-0.96%)
Mar 30, 2005	6.398	6.551	6.398	6.506	18,185,924	+0.10(+1.51%)
Mar 29, 2005	6.403	6.489	6.381	6.409	14,189,273	+0.03(+0.45%)
Mar 28, 2005	6.392	6.454	6.358	6.381	11,605,025	-0.04(-0.62%)
Mar 24, 2005	6.244	6.563	6.227	6.420	22,680,400	+0.17(+2.73%)
Mar 23, 2005	6.352	6.409	6.221	6.250	32,405,796	-0.10(-1.61%)
Mar 22, 2005	6.483	6.614	6.341	6.352	20,613,494	-0.19(-2.95%)
Mar 21, 2005	6.466	6.597	6.312	6.545	27,176,104	+0.07(+1.05%)
Mar 18, 2005	6.636	6.642	6.403	6.477	30,745,800	-0.16(-2.40%)
Mar 17, 2005	6.665	6.779	6.563	6.636	32,964,110	-0.14(-2.02%)
Mar 16, 2005	6.722	6.835	6.483	6.773	51,884,724	-0.18(-2.62%)
Mar 15, 2005	7.074	7.091	6.938	6.955	14,451,461	-0.09(-1.29%)
Mar 14, 2005	7.046	7.063	6.995	7.046	9,492,223	+0.00(+0.00%)
Mar 11, 2005	7.137	7.165	7.035	7.046	9,272,590	+0.01(+0.16%)
Mar 10, 2005	7.006	7.114	7.006	7.035	13,837,403	+0.02(+0.24%)
Mar 09, 2005	7.057	7.074	6.983	7.017	19,529,748	-0.06(-0.88%)
Mar 08, 2005	7.069	7.137	7.052	7.080	12,597,506	-0.04(-0.56%)
Mar 07, 2005	7.012	7.154	7.006	7.120	17,541,798	+0.07(+0.97%)
Mar 04, 2005	7.108	7.171	7.040	7.052	12,929,329	-0.06(-0.80%)
Mar 03, 2005	7.086	7.137	7.074	7.108	13,770,406	+0.02(+0.24%)
Mar 02, 2005	7.143	7.239	7.080	7.091	21,139,804	-0.11(-1.58%)
Mar 01, 2005	7.148	7.205	7.126	7.205	20,541,220	+0.01(+0.16%)
Feb 28, 2005	7.165	7.205	7.103	7.194	29,716,040	-0.20(-2.69%)
Feb 25, 2005	7.307	7.404	7.279	7.393	9,454,416	+0.11(+1.56%)
Feb 24, 2005	7.296	7.325	7.251	7.279	9,204,889	-0.01(-0.08%)
Feb 23, 2005	7.256	7.353	7.239	7.285	13,921,458	+0.03(+0.39%)
Feb 22, 2005	7.256	7.336	7.228	7.256	18,888,082	-0.11(-1.54%)
Feb 18, 2005	7.398	7.398	7.262	7.370	16,309,461	-0.02(-0.31%)
Feb 17, 2005	7.501	7.535	7.393	7.393	12,077,526	-0.14(-1.89%)
Feb 16, 2005	7.450	7.563	7.421	7.535	14,320,279	+0.05(+0.68%)
Feb 15, 2005	7.427	7.495	7.427	7.484	9,821,233	+0.03(+0.46%)
Feb 14, 2005	7.461	7.507	7.416	7.450	11,268,278	+0.02(+0.31%)
Feb 11, 2005	7.444	7.501	7.416	7.427	14,803,331	-0.02(-0.31%)
Feb 10, 2005	7.455	7.512	7.427	7.450	12,749,262	-0.01(-0.15%)
Feb 09, 2005	7.450	7.501	7.416	7.461	14,779,592	-0.02(-0.30%)
Feb 08, 2005	7.529	7.643	7.478	7.484	16,973,460	-0.15(-1.94%)
Feb 07, 2005	7.558	7.700	7.529	7.632	15,844,170	+0.11(+1.51%)
Feb 04, 2005	7.512	7.541	7.478	7.518	12,636,368	+0.06(+0.84%)
Feb 03, 2005	7.489	7.535	7.427	7.455	15,762,577	-0.09(-1.21%)
Feb 02, 2005	7.495	7.609	7.438	7.546	12,439,771	+0.11(+1.45%)
Feb 01, 2005	7.546	7.552	7.398	7.438	16,267,082	-0.05(-0.68%)
Jan 31, 2005	7.535	7.558	7.455	7.489	12,270,255	+0.02(+0.23%)
Jan 28, 2005	7.478	7.535	7.416	7.472	16,287,129	-0.03(-0.38%)
Jan 27, 2005	7.541	7.569	7.489	7.501	11,069,923	-0.09(-1.20%)
Jan 26, 2005	7.552	7.598	7.489	7.592	12,237,371	+0.07(+0.91%)
Jan 25, 2005	7.433	7.632	7.433	7.524	20,365,198	+0.09(+1.22%)
Jan 24, 2005	7.461	7.563	7.421	7.433	19,000,976	-0.02(-0.31%)
Jan 21, 2005	7.654	7.654	7.450	7.455	21,752,982	-0.20(-2.60%)
Jan 20, 2005	7.706	7.819	7.620	7.654	26,318,498	-0.27(-3.37%)
Jan 19, 2005	8.007	8.115	7.916	7.922	11,536,093	-0.09(-1.07%)
Jan 18, 2005	7.939	8.047	7.910	8.007	18,106,442	+0.01(+0.14%)
Jan 14, 2005	7.984	8.047	7.967	7.996	16,464,031	-0.01(-0.14%)
Jan 13, 2005	8.155	8.155	7.984	8.007	19,408,062	-0.14(-1.68%)
Jan 12, 2005	8.206	8.217	8.098	8.143	27,170,478	-0.06(-0.76%)
Jan 11, 2005	8.274	8.274	8.161	8.206	17,939,388	-0.07(-0.82%)
Jan 10, 2005	8.240	8.297	8.234	8.274	17,655,042	-0.06(-0.68%)
Jan 07, 2005	8.234	8.331	8.217	8.331	20,139,058	+0.11(+1.38%)
Jan 06, 2005	8.189	8.257	8.172	8.217	11,733,569	+0.01(+0.14%)
Jan 05, 2005	8.320	8.337	8.200	8.206	20,004,710	-0.13(-1.57%)
Jan 04, 2005	8.365	8.388	8.297	8.337	15,888,483	-0.03(-0.34%)
Jan 03, 2005	8.337	8.388	8.251	8.365	17,329,550	+0.04(+0.48%)
Dec 31, 2004	8.388	8.416	8.297	8.325	6,442,508	-0.09(-1.08%)
Dec 30, 2004	8.456	8.456	8.365	8.416	5,757,583	+0.03(+0.41%)
Dec 29, 2004	8.399	8.462	8.377	8.382	6,424,923	-0.08(-0.94%)
Dec 28, 2004	8.439	8.496	8.382	8.462	6,031,377	+0.08(+0.95%)
Dec 27, 2004	8.416	8.513	8.360	8.382	5,580,154	-0.03(-0.41%)
Dec 23, 2004	8.433	8.468	8.371	8.416	6,402,239	-0.02(-0.20%)
Dec 22, 2004	8.365	8.530	8.360	8.433	14,752,863	+0.07(+0.82%)
Dec 21, 2004	8.314	8.416	8.297	8.365	15,040,549	+0.03(+0.34%)
Dec 20, 2004	8.138	8.388	8.138	8.337	18,766,396	+0.18(+2.23%)
Dec 17, 2004	8.047	8.161	8.013	8.155	16,184,961	+0.07(+0.84%)
Dec 16, 2004	8.115	8.149	8.070	8.087	8,225,773	-0.04(-0.49%)
Dec 15, 2004	8.183	8.240	8.070	8.126	15,778,755	-0.02(-0.21%)
Dec 14, 2004	8.115	8.183	8.087	8.143	13,226,863	+0.05(+0.63%)
Dec 13, 2004	8.104	8.121	8.047	8.092	10,439,159	+0.01(+0.07%)
Dec 10, 2004	8.121	8.189	8.030	8.087	12,957,992	-0.01(-0.14%)
Dec 09, 2004	8.058	8.115	8.018	8.098	12,547,214	+0.02(+0.21%)
Dec 08, 2004	8.098	8.143	8.070	8.081	12,023,893	-0.01(-0.14%)
Dec 07, 2004	8.087	8.155	8.058	8.092	14,199,824	-0.02(-0.28%)
Dec 06, 2004	8.075	8.149	8.070	8.115	10,693,434	-0.02(-0.28%)
Dec 03, 2004	8.092	8.206	8.058	8.138	16,062,044	+0.05(+0.56%)
Dec 02, 2004	8.041	8.104	7.996	8.092	18,043,488	+0.05(+0.64%)
Dec 01, 2004	8.052	8.115	7.728	8.041	19,975,520	-0.02(-0.28%)
Nov 30, 2004	8.052	8.115	8.024	8.064	10,325,738	-0.03(-0.35%)
Nov 29, 2004	8.161	8.172	8.007	8.092	12,197,806	-0.01(-0.14%)
Nov 26, 2004	8.018	8.132	7.973	8.104	5,672,298	+0.10(+1.21%)
Nov 24, 2004	7.984	8.018	7.933	8.007	11,351,806	-0.01(-0.07%)
Nov 23, 2004	8.013	8.030	7.950	8.013	11,614,521	+0.00(+0.00%)
Nov 22, 2004	8.001	8.047	7.927	8.013	11,632,633	-0.03(-0.42%)
Nov 19, 2004	8.183	8.189	7.979	8.047	13,088,998	-0.11(-1.32%)
Nov 18, 2004	8.138	8.195	8.104	8.155	9,693,216	+0.02(+0.21%)
Nov 17, 2004	8.098	8.178	8.087	8.138	11,675,716	+0.06(+0.70%)
Nov 16, 2004	8.121	8.126	8.041	8.081	8,882,210	-0.08(-0.98%)
Nov 15, 2004	8.087	8.217	8.058	8.161	17,484,822	+0.07(+0.84%)
Nov 12, 2004	8.132	8.149	8.064	8.092	11,173,673	-0.01(-0.14%)
Nov 11, 2004	7.956	8.104	7.944	8.104	12,792,872	+0.19(+2.44%)
Nov 10, 2004	7.961	8.047	7.882	7.910	16,876,744	-0.10(-1.21%)
Nov 09, 2004	7.944	8.047	7.910	8.007	20,717,242	+0.18(+2.25%)
Nov 08, 2004	7.876	7.905	7.831	7.831	11,360,070	-0.02(-0.29%)
Nov 05, 2004	7.882	7.893	7.819	7.853	14,187,339	+0.02(+0.22%)
Nov 04, 2004	7.535	7.836	7.529	7.836	18,894,060	+0.30(+4.00%)
Nov 03, 2004	7.666	7.689	7.495	7.535	13,479,027	+0.01(+0.08%)
Nov 02, 2004	7.325	7.689	7.325	7.529	12,700,728	+0.01(+0.08%)
Nov 01, 2004	7.467	7.524	7.410	7.524	9,860,974	+0.11(+1.53%)
Oct 29, 2004	7.484	7.501	7.347	7.410	14,811,772	-0.07(-0.99%)
Oct 28, 2004	7.416	7.552	7.410	7.484	12,786,893	+0.01(+0.15%)
Oct 27, 2004	7.325	7.575	7.307	7.472	18,511,770	+0.16(+2.26%)
Oct 26, 2004	7.273	7.370	7.222	7.307	21,857,612	+0.09(+1.18%)
Oct 25, 2004	7.336	7.353	7.171	7.222	20,470,530	-0.15(-2.08%)
Oct 22, 2004	7.472	7.489	7.364	7.376	12,497,449	-0.05(-0.69%)
Oct 21, 2004	7.364	7.478	7.307	7.427	14,263,129	+0.09(+1.24%)
Oct 20, 2004	7.359	7.359	7.251	7.336	22,333,804	-0.02(-0.23%)
Oct 19, 2004	7.654	7.654	7.285	7.353	36,866,860	-0.26(-3.44%)
Oct 18, 2004	7.563	7.677	7.529	7.615	15,834,850	+0.08(+1.06%)
Oct 15, 2004	7.478	7.586	7.433	7.535	21,349,238	+0.07(+0.99%)
Oct 14, 2004	7.609	7.677	7.381	7.461	45,428,852	-0.32(-4.16%)
Oct 13, 2004	7.893	7.990	7.711	7.785	21,021,810	-0.07(-0.94%)
Oct 12, 2004	7.848	7.933	7.831	7.859	19,358,472	-0.07(-0.93%)
Oct 11, 2004	7.950	7.984	7.927	7.933	6,424,923	+0.00(+0.00%)
Oct 08, 2004	7.882	7.979	7.876	7.933	11,797,754	+0.05(+0.65%)
Oct 07, 2004	8.035	8.058	7.865	7.882	15,678,874	-0.18(-2.26%)
Oct 06, 2004	8.018	8.087	7.973	8.064	17,779,014	+0.01(+0.14%)
Oct 05, 2004	8.007	8.070	8.007	8.052	10,354,753	+0.01(+0.07%)
Oct 04, 2004	8.109	8.143	8.007	8.047	16,454,887	-0.02(-0.28%)
Oct 01, 2004	8.018	8.098	7.939	8.070	20,734,124	+0.08(+1.00%)
Sep 30, 2004	7.882	7.996	7.842	7.990	14,549,408	+0.11(+1.37%)
Sep 29, 2004	7.888	7.905	7.814	7.882	13,119,420	-0.03(-0.43%)
Sep 28, 2004	7.899	7.933	7.825	7.916	10,452,524	+0.02(+0.22%)
Sep 27, 2004	7.893	7.922	7.762	7.899	10,789,447	+0.05(+0.65%)
Sep 24, 2004	7.853	7.893	7.825	7.848	10,354,225	+0.00(+0.00%)
Sep 23, 2004	7.922	7.950	7.848	7.848	14,157,269	-0.11(-1.43%)
Sep 22, 2004	7.961	8.024	7.927	7.961	16,869,534	-0.13(-1.62%)
Sep 21, 2004	8.018	8.126	8.013	8.092	10,698,358	+0.06(+0.71%)
Sep 20, 2004	8.075	8.104	8.013	8.035	10,267,533	-0.05(-0.63%)
Sep 17, 2004	8.161	8.217	8.052	8.087	20,200,076	+0.15(+1.94%)
Sep 16, 2004	7.876	7.979	7.843	7.933	11,675,364	+0.08(+1.01%)
Sep 15, 2004	7.905	7.944	7.836	7.853	10,937,158	-0.10(-1.22%)
Sep 14, 2004	7.979	7.990	7.916	7.950	10,313,780	-0.07(-0.85%)
Sep 13, 2004	8.018	8.024	7.961	8.018	11,453,093	+0.08(+1.00%)
Sep 10, 2004	7.961	8.058	7.870	7.939	22,174,488	-0.12(-1.48%)
Sep 09, 2004	8.047	8.098	8.001	8.058	11,542,600	-0.05(-0.56%)
Sep 08, 2004	8.246	8.308	8.092	8.104	14,651,048	-0.18(-2.13%)
Sep 07, 2004	8.132	8.348	8.126	8.280	13,547,080	+0.20(+2.46%)
Sep 03, 2004	8.121	8.212	7.984	8.081	8,496,753	-0.09(-1.04%)
Sep 02, 2004	7.922	8.189	7.905	8.166	17,615,126	+0.26(+3.31%)
Sep 01, 2004	8.030	8.035	7.882	7.905	19,609,758	-0.12(-1.49%)
Aug 31, 2004	7.990	8.047	7.899	8.024	12,170,725	+0.09(+1.07%)
Aug 30, 2004	8.007	8.013	7.916	7.939	6,793,323	-0.09(-1.13%)
Aug 27, 2004	7.973	8.064	7.950	8.030	11,138,327	+0.09(+1.07%)
Aug 26, 2004	7.944	8.007	7.888	7.944	5,886,304	+0.01(+0.07%)
Aug 25, 2004	7.888	8.007	7.848	7.939	10,008,510	+0.03(+0.36%)
Aug 24, 2004	7.984	8.024	7.842	7.910	9,524,931	-0.07(-0.93%)
Aug 23, 2004	7.996	8.070	7.979	7.984	7,652,335	-0.04(-0.50%)
Aug 20, 2004	7.961	8.052	7.740	8.024	21,794,306	+0.06(+0.79%)
Aug 19, 2004	8.052	8.115	7.899	7.961	13,664,546	-0.17(-2.10%)
Aug 18, 2004	7.990	8.149	7.916	8.132	7,820,973	+0.09(+1.06%)
Aug 17, 2004	8.013	8.132	8.007	8.047	10,429,488	+0.05(+0.64%)
Aug 16, 2004	7.848	8.018	7.808	7.996	12,737,480	+0.15(+1.88%)
Aug 13, 2004	7.939	7.956	7.791	7.848	10,539,744	-0.03(-0.43%)
Aug 12, 2004	8.035	8.041	7.831	7.882	14,937,151	-0.21(-2.60%)
Aug 11, 2004	8.104	8.149	7.973	8.092	14,564,355	-0.05(-0.63%)
Aug 10, 2004	8.007	8.189	7.984	8.143	11,987,493	+0.14(+1.70%)
Aug 09, 2004	7.996	8.087	7.910	8.007	11,860,179	+0.01(+0.07%)
Aug 06, 2004	7.961	8.098	7.905	8.001	16,102,137	-0.07(-0.92%)
Aug 05, 2004	8.354	8.354	8.075	8.075	18,862,936	-0.28(-3.34%)
Aug 04, 2004	8.331	8.422	8.212	8.354	12,760,340	-0.01(-0.14%)
Aug 03, 2004	8.530	8.547	8.331	8.365	15,147,640	-0.19(-2.26%)
Aug 02, 2004	8.331	8.587	8.325	8.559	14,553,277	+0.19(+2.24%)
Jul 30, 2004	8.473	8.473	8.314	8.371	13,685,823	-0.13(-1.54%)
Jul 29, 2004	8.581	8.587	8.388	8.502	18,672,846	-0.14(-1.58%)
Jul 28, 2004	8.405	8.655	8.405	8.638	14,665,115	+0.18(+2.08%)
Jul 27, 2004	8.399	8.485	8.360	8.462	8,934,085	+0.08(+0.95%)
Jul 26, 2004	8.320	8.405	8.246	8.382	12,074,185	+0.04(+0.48%)
Jul 23, 2004	8.331	8.360	8.229	8.342	9,831,080	+0.01(+0.14%)
Jul 22, 2004	8.251	8.377	8.161	8.331	15,625,416	+0.07(+0.83%)
Jul 21, 2004	8.360	8.388	8.246	8.263	16,155,947	-0.04(-0.48%)
Jul 20, 2004	8.513	8.513	8.132	8.303	38,093,568	-0.22(-2.54%)
Jul 19, 2004	8.445	8.621	8.439	8.519	11,790,896	+0.07(+0.88%)
Jul 16, 2004	8.644	8.655	8.433	8.445	12,718,665	-0.10(-1.20%)
Jul 15, 2004	8.587	8.633	8.530	8.547	7,578,304	-0.04(-0.46%)
Jul 14, 2004	8.559	8.712	8.519	8.587	14,966,517	-0.03(-0.33%)
Jul 13, 2004	8.701	8.741	8.581	8.615	10,232,539	+0.00(+0.00%)
Jul 12, 2004	8.536	8.621	7.797	8.615	9,330,268	-0.01(-0.07%)
Jul 09, 2004	8.513	8.678	8.416	8.621	17,997,592	+0.22(+2.64%)
Jul 08, 2004	8.473	8.564	8.388	8.399	13,922,865	-0.11(-1.27%)
Jul 07, 2004	8.451	8.570	8.416	8.507	13,470,587	+0.00(+0.00%)
Jul 06, 2004	8.416	8.542	8.308	8.507	18,715,576	+0.01(+0.07%)
Jul 02, 2004	8.547	8.593	8.451	8.502	17,571,340	-0.04(-0.47%)
Jul 01, 2004	8.900	8.968	8.502	8.542	30,350,672	-0.36(-4.03%)
Jun 30, 2004	9.082	9.082	8.832	8.900	13,301,070	-0.13(-1.39%)
Jun 29, 2004	8.894	9.059	8.803	9.025	18,697,288	+0.13(+1.41%)
Jun 28, 2004	9.099	9.156	8.832	8.900	19,959,870	-0.11(-1.26%)
Jun 25, 2004	9.184	9.241	9.014	9.014	18,065,118	-0.17(-1.86%)
Jun 24, 2004	9.304	9.349	9.173	9.184	25,080,536	-0.12(-1.28%)
Jun 23, 2004	9.099	9.372	9.076	9.304	29,494,296	+0.20(+2.25%)
Jun 22, 2004	8.900	9.099	8.871	9.099	20,922,456	+0.20(+2.24%)
Jun 21, 2004	9.070	9.099	8.877	8.900	12,032,861	-0.14(-1.51%)
Jun 18, 2004	8.894	9.076	8.843	9.036	19,419,140	+0.14(+1.60%)
Jun 17, 2004	8.957	8.957	8.763	8.894	17,170,760	+0.01(+0.06%)
Jun 16, 2004	8.792	9.048	8.684	8.888	18,447,410	+0.13(+1.43%)
Jun 15, 2004	8.689	8.832	8.689	8.763	11,993,296	+0.11(+1.25%)
Jun 14, 2004	8.837	8.837	8.633	8.655	13,045,564	-0.20(-2.31%)
Jun 10, 2004	8.837	8.900	8.797	8.860	14,604,976	+0.10(+1.17%)
Jun 09, 2004	8.729	8.843	8.633	8.758	12,634,610	-0.01(-0.13%)
Jun 08, 2004	8.644	8.803	8.604	8.769	16,853,180	+0.13(+1.45%)
Jun 07, 2004	8.519	8.689	8.502	8.644	21,839,498	+0.16(+1.95%)
Jun 04, 2004	8.399	8.530	8.399	8.479	9,789,229	+0.09(+1.08%)
Jun 03, 2004	8.462	8.530	8.337	8.388	14,506,326	-0.08(-0.94%)
Jun 02, 2004	8.644	8.644	8.399	8.468	18,900,040	-0.09(-1.00%)
Jun 01, 2004	8.451	8.581	8.365	8.553	15,798,977	+0.11(+1.28%)
May 28, 2004	8.547	8.547	8.405	8.445	17,115,720	-0.11(-1.26%)
May 27, 2004	8.644	8.729	8.490	8.553	15,868,788	+0.01(+0.13%)
May 26, 2004	8.348	8.610	8.342	8.542	21,091,094	+0.19(+2.32%)
May 25, 2004	8.132	8.416	8.052	8.348	18,959,300	+0.22(+2.73%)
May 24, 2004	8.229	8.325	8.104	8.126	13,353,297	+0.03(+0.35%)
May 21, 2004	8.126	8.149	7.973	8.098	19,189,660	+0.03(+0.42%)
May 20, 2004	8.007	8.098	7.905	8.064	25,406,556	+0.06(+0.71%)
May 19, 2004	8.354	8.462	7.990	8.007	27,705,932	-0.21(-2.56%)
May 18, 2004	8.143	8.269	8.075	8.217	16,273,412	+0.10(+1.26%)
May 17, 2004	8.092	8.246	8.024	8.115	19,842,932	-0.24(-2.93%)
May 14, 2004	8.234	8.394	8.155	8.360	18,095,188	+0.16(+2.01%)
May 13, 2004	8.161	8.240	8.070	8.195	15,196,349	-0.05(-0.55%)
May 12, 2004	8.132	8.240	7.916	8.240	17,821,042	+0.06(+0.77%)
May 11, 2004	7.967	8.269	7.967	8.178	19,395,576	+0.21(+2.64%)
May 10, 2004	8.104	8.104	7.899	7.967	28,164,892	-0.22(-2.71%)
May 07, 2004	8.331	8.394	8.081	8.189	30,531,266	-0.28(-3.29%)
May 06, 2004	8.530	8.530	8.348	8.468	19,646,686	-0.13(-1.52%)
May 05, 2004	8.706	8.758	8.547	8.598	18,774,134	-0.16(-1.88%)
May 04, 2004	8.615	8.900	8.559	8.763	16,913,144	+0.08(+0.92%)

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.

Ford Motor (NY: F )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Ford Motor (NY: F )

Historical Prices

Sections

Services

The Kane Republican