Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 03, 2004	8.644	8.775	8.473	8.684	26,203,144	-0.05(-0.59%)
Apr 30, 2004	8.797	8.894	8.701	8.735	18,906,898	-0.01(-0.07%)
Apr 29, 2004	8.843	9.002	8.627	8.741	19,696,450	-0.07(-0.84%)
Apr 28, 2004	9.065	9.065	8.780	8.814	24,067,130	-0.30(-3.31%)
Apr 27, 2004	8.979	9.230	8.905	9.116	30,217,906	+0.19(+2.17%)
Apr 26, 2004	9.014	9.156	8.917	8.923	24,628,432	-0.01(-0.06%)
Apr 23, 2004	8.985	9.070	8.814	8.928	25,888,552	-0.04(-0.44%)
Apr 22, 2004	8.496	9.042	8.473	8.968	54,991,588	+0.47(+5.56%)
Apr 21, 2004	8.331	8.604	8.189	8.496	80,206,472	+0.78(+10.18%)
Apr 20, 2004	7.876	8.018	7.694	7.711	33,634,616	+0.12(+1.57%)
Apr 19, 2004	7.592	7.649	7.489	7.592	9,077,048	+0.01(+0.08%)
Apr 16, 2004	7.507	7.615	7.467	7.586	9,068,256	+0.13(+1.68%)
Apr 15, 2004	7.535	7.552	7.393	7.461	12,263,748	-0.07(-0.91%)
Apr 14, 2004	7.558	7.671	7.495	7.529	17,191,686	-0.10(-1.27%)
Apr 13, 2004	7.802	7.842	7.575	7.626	15,904,134	-0.16(-2.05%)
Apr 12, 2004	7.745	7.836	7.728	7.785	9,399,024	+0.06(+0.74%)
Apr 08, 2004	7.831	7.876	7.677	7.728	8,212,232	-0.05(-0.59%)
Apr 07, 2004	7.922	7.941	7.762	7.774	11,396,998	-0.19(-2.36%)
Apr 06, 2004	7.961	7.979	7.893	7.961	10,109,270	-0.04(-0.50%)
Apr 05, 2004	7.751	8.007	7.751	8.001	22,076,540	+0.23(+3.00%)
Apr 02, 2004	7.802	7.814	7.649	7.768	12,964,850	+0.14(+1.79%)
Apr 01, 2004	7.689	7.808	7.626	7.632	10,968,107	-0.09(-1.11%)
Mar 31, 2004	7.791	7.797	7.649	7.717	9,831,960	-0.05(-0.59%)
Mar 30, 2004	7.706	7.774	7.609	7.762	12,702,135	+0.14(+1.79%)
Mar 29, 2004	7.592	7.734	7.592	7.626	12,828,745	+0.07(+0.98%)
Mar 26, 2004	7.467	7.791	7.421	7.552	19,975,872	+0.06(+0.76%)
Mar 25, 2004	7.416	7.529	7.370	7.495	25,858,482	+0.11(+1.46%)
Mar 24, 2004	7.302	7.393	7.251	7.387	19,202,320	+0.06(+0.78%)
Mar 23, 2004	7.393	7.478	7.285	7.330	16,804,470	-0.01(-0.16%)
Mar 22, 2004	7.381	7.398	7.256	7.342	19,336,316	-0.09(-1.15%)
Mar 19, 2004	7.569	7.592	7.421	7.427	12,302,786	-0.15(-1.95%)
Mar 18, 2004	7.603	7.603	7.518	7.575	11,726,887	-0.03(-0.37%)
Mar 17, 2004	7.518	7.643	7.484	7.603	18,555,732	+0.16(+2.22%)
Mar 16, 2004	7.484	7.529	7.393	7.438	11,317,164	+0.03(+0.46%)
Mar 15, 2004	7.546	7.558	7.393	7.404	15,412,114	-0.15(-2.03%)
Mar 12, 2004	7.416	7.643	7.416	7.558	16,843,332	+0.15(+2.07%)
Mar 11, 2004	7.393	7.507	7.347	7.404	20,981,366	-0.10(-1.29%)
Mar 10, 2004	7.740	7.745	7.444	7.501	19,322,424	-0.19(-2.51%)
Mar 09, 2004	7.802	7.876	7.683	7.694	13,273,638	-0.10(-1.24%)
Mar 08, 2004	7.979	8.109	7.791	7.791	17,808,732	-0.23(-2.84%)
Mar 05, 2004	7.757	8.041	7.649	8.018	31,828,138	+0.23(+2.99%)
Mar 04, 2004	7.870	7.950	7.740	7.785	15,089,610	-0.11(-1.37%)
Mar 03, 2004	8.024	8.024	7.848	7.893	12,440,299	-0.14(-1.70%)
Mar 02, 2004	7.956	8.121	7.905	8.030	14,958,252	+0.07(+0.93%)
Mar 01, 2004	7.893	8.007	7.836	7.956	14,991,136	+0.14(+1.75%)
Feb 27, 2004	7.745	7.933	7.563	7.819	18,557,138	+0.05(+0.66%)
Feb 26, 2004	7.717	7.779	7.592	7.768	15,631,219	+0.00(+0.00%)
Feb 25, 2004	7.728	7.791	7.637	7.768	22,617,446	+0.04(+0.52%)
Feb 24, 2004	7.922	7.922	7.615	7.728	23,054,426	-0.22(-2.79%)
Feb 23, 2004	8.058	8.058	7.922	7.950	14,226,905	-0.11(-1.34%)
Feb 20, 2004	8.223	8.234	7.956	8.058	15,724,242	-0.16(-1.94%)
Feb 19, 2004	8.217	8.325	8.212	8.217	13,041,168	+0.03(+0.42%)
Feb 18, 2004	8.263	8.297	8.183	8.183	10,226,385	-0.11(-1.30%)
Feb 17, 2004	8.189	8.360	8.172	8.291	9,756,345	+0.13(+1.53%)
Feb 13, 2004	8.240	8.325	8.132	8.166	9,181,501	-0.11(-1.31%)
Feb 12, 2004	8.354	8.399	8.246	8.274	16,805,174	-0.05(-0.61%)
Feb 11, 2004	8.223	8.371	8.104	8.325	19,674,646	+0.14(+1.74%)
Feb 10, 2004	8.018	8.223	8.013	8.183	17,590,858	+0.13(+1.62%)
Feb 09, 2004	8.024	8.132	7.979	8.052	10,912,012	-0.07(-0.84%)
Feb 06, 2004	8.075	8.126	7.956	8.121	26,674,238	+0.07(+0.92%)
Feb 05, 2004	7.961	8.070	7.848	8.047	20,913,488	+0.15(+1.87%)
Feb 04, 2004	7.711	7.973	7.626	7.899	43,390,784	+0.10(+1.24%)
Feb 03, 2004	7.899	7.922	7.745	7.802	41,189,884	-0.13(-1.65%)
Feb 02, 2004	8.018	8.132	7.893	7.933	47,979,336	-0.34(-4.06%)
Jan 30, 2004	8.189	8.331	8.149	8.269	29,847,572	-0.17(-2.02%)
Jan 29, 2004	8.644	8.843	8.251	8.439	45,888,164	-0.42(-4.75%)
Jan 28, 2004	9.104	9.104	8.814	8.860	17,993,020	-0.20(-2.26%)
Jan 27, 2004	9.014	9.298	9.002	9.065	15,020,151	-0.01(-0.13%)
Jan 26, 2004	9.002	9.087	8.826	9.076	18,645,414	+0.07(+0.82%)
Jan 23, 2004	9.298	9.315	8.883	9.002	22,749,858	-0.34(-3.65%)
Jan 22, 2004	9.349	9.355	9.184	9.343	15,119,153	-0.01(-0.06%)
Jan 21, 2004	9.218	9.360	9.184	9.349	15,113,877	+0.13(+1.42%)
Jan 20, 2004	9.241	9.326	9.184	9.218	16,716,019	+0.05(+0.50%)
Jan 16, 2004	9.161	9.230	9.139	9.173	11,085,046	+0.05(+0.50%)
Jan 15, 2004	9.201	9.230	9.025	9.127	20,139,058	-0.07(-0.80%)
Jan 14, 2004	9.201	9.258	8.957	9.201	17,610,202	-0.06(-0.61%)
Jan 13, 2004	9.224	9.355	9.190	9.258	22,466,746	-0.07(-0.79%)
Jan 12, 2004	9.395	9.412	9.167	9.332	21,606,678	-0.09(-0.91%)
Jan 09, 2004	9.377	9.525	9.377	9.417	25,585,040	-0.31(-3.16%)
Jan 08, 2004	9.753	9.861	9.667	9.724	28,665,354	+0.06(+0.65%)
Jan 07, 2004	9.429	9.679	9.355	9.662	24,270,232	+0.26(+2.72%)
Jan 06, 2004	9.508	9.514	9.321	9.406	29,473,722	-0.03(-0.30%)
Jan 05, 2004	9.309	9.468	9.286	9.434	35,303,580	+0.29(+3.17%)
Jan 02, 2004	9.156	9.184	9.116	9.144	15,881,274	+0.05(+0.50%)
Dec 31, 2003	9.093	9.133	9.036	9.099	13,545,322	+0.01(+0.06%)
Dec 30, 2003	9.184	9.195	9.025	9.093	18,734,568	-0.10(-1.05%)
Dec 29, 2003	9.201	9.235	9.104	9.190	19,249,096	-0.01(-0.12%)
Dec 26, 2003	9.213	9.315	9.190	9.201	7,958,837	-0.01(-0.12%)
Dec 24, 2003	9.195	9.332	9.161	9.213	17,814,008	+0.02(+0.19%)
Dec 23, 2003	9.548	9.855	9.099	9.195	60,842,548	-0.35(-3.69%)
Dec 22, 2003	8.667	9.639	8.712	9.548	59,758,452	+0.88(+10.17%)
Dec 19, 2003	8.519	8.746	8.490	8.667	25,645,180	+0.18(+2.14%)
Dec 18, 2003	8.342	8.502	8.331	8.485	17,733,470	+0.14(+1.70%)
Dec 17, 2003	8.161	8.360	8.081	8.342	19,036,146	+0.18(+2.23%)
Dec 16, 2003	8.121	8.240	8.098	8.161	26,438,954	+0.04(+0.49%)
Dec 15, 2003	7.802	8.166	7.990	8.121	32,235,048	+0.32(+4.08%)
Dec 12, 2003	7.819	7.842	7.779	7.802	18,412,416	-0.01(-0.15%)
Dec 11, 2003	7.609	7.819	7.592	7.814	12,950,079	+0.23(+3.08%)
Dec 10, 2003	7.683	7.700	7.518	7.580	12,971,533	-0.10(-1.33%)
Dec 09, 2003	7.535	7.762	7.535	7.683	24,603,286	+0.16(+2.19%)
Dec 08, 2003	7.336	7.518	7.336	7.518	13,991,270	+0.14(+1.93%)
Dec 05, 2003	7.393	7.416	7.290	7.376	8,153,324	-0.07(-0.99%)
Dec 04, 2003	7.507	7.575	7.393	7.450	20,183,898	-0.05(-0.61%)
Dec 03, 2003	7.347	7.552	7.376	7.495	18,406,438	+0.15(+2.01%)
Dec 02, 2003	7.421	7.467	7.336	7.347	27,015,380	-0.11(-1.52%)
Dec 01, 2003	7.507	7.558	7.364	7.461	15,269,326	-0.05(-0.61%)
Nov 28, 2003	7.359	7.518	7.353	7.507	9,632,549	+0.16(+2.17%)
Nov 26, 2003	7.364	7.393	7.268	7.347	12,597,858	-0.05(-0.62%)
Nov 25, 2003	7.211	7.421	7.171	7.393	24,218,534	+0.21(+2.93%)
Nov 24, 2003	7.052	7.222	7.040	7.182	16,018,083	+0.16(+2.27%)
Nov 21, 2003	7.063	7.080	7.012	7.023	11,290,259	-0.04(-0.56%)
Nov 20, 2003	6.938	7.160	6.938	7.063	10,109,798	-0.09(-1.27%)
Nov 19, 2003	7.171	7.188	7.080	7.154	15,052,331	-0.02(-0.24%)
Nov 18, 2003	7.256	7.342	7.171	7.171	12,932,319	-0.06(-0.79%)
Nov 17, 2003	7.251	7.273	7.160	7.228	19,529,396	-0.14(-1.93%)
Nov 14, 2003	7.444	7.472	7.330	7.370	26,026,944	-0.10(-1.37%)
Nov 13, 2003	7.336	7.569	7.336	7.472	55,059,116	+0.05(+0.61%)
Nov 12, 2003	7.000	7.427	7.108	7.427	62,413,916	+0.43(+6.09%)
Nov 11, 2003	6.949	7.052	6.892	7.000	15,927,346	+0.05(+0.74%)
Nov 10, 2003	6.932	6.972	6.926	6.949	16,420,948	+0.02(+0.25%)
Nov 07, 2003	6.955	6.983	6.887	6.932	15,631,395	+0.05(+0.66%)
Nov 06, 2003	6.921	6.944	6.801	6.887	17,295,260	-0.03(-0.49%)
Nov 05, 2003	6.926	7.012	6.858	6.921	14,017,647	-0.09(-1.22%)
Nov 04, 2003	6.926	6.926	6.921	7.006	12,389,655	+0.02(+0.33%)
Nov 03, 2003	6.961	6.961	6.921	6.983	17,706,206	+0.09(+1.24%)
Oct 31, 2003	6.926	6.932	6.898	6.898	11,407,725	-0.03(-0.41%)
Oct 30, 2003	7.069	7.103	6.909	6.926	16,840,520	-0.14(-2.01%)
Oct 29, 2003	6.966	7.080	6.944	7.069	14,470,980	+0.02(+0.24%)
Oct 28, 2003	6.909	7.052	6.835	7.052	25,669,624	+0.22(+3.16%)
Oct 27, 2003	6.824	6.904	6.796	6.835	11,859,828	+0.07(+1.01%)
Oct 24, 2003	6.830	6.835	6.636	6.767	15,655,486	-0.11(-1.57%)
Oct 23, 2003	6.642	6.898	6.574	6.875	19,107,188	+0.14(+2.03%)
Oct 22, 2003	6.921	6.921	6.466	6.739	35,579,132	-0.18(-2.63%)
Oct 21, 2003	7.046	7.046	6.904	6.921	22,945,576	-0.13(-1.78%)
Oct 20, 2003	6.932	7.080	6.898	7.046	13,569,237	+0.15(+2.14%)
Oct 17, 2003	7.012	7.046	6.853	6.898	16,029,337	-0.11(-1.62%)
Oct 16, 2003	6.904	7.080	6.904	7.012	32,582,698	+0.11(+1.57%)
Oct 15, 2003	6.796	6.944	6.801	6.904	18,256,088	+0.11(+1.59%)
Oct 14, 2003	6.779	6.796	6.699	6.796	10,131,251	-0.01(-0.17%)
Oct 13, 2003	6.710	6.824	6.659	6.807	11,060,603	+0.15(+2.31%)
Oct 10, 2003	6.659	6.767	6.625	6.654	11,339,145	-0.01(-0.09%)
Oct 09, 2003	6.540	6.801	6.540	6.659	25,206,442	+0.12(+1.83%)
Oct 08, 2003	6.454	6.534	6.437	6.540	8,940,943	+0.05(+0.70%)
Oct 07, 2003	6.398	6.511	6.341	6.494	13,271,176	+0.02(+0.26%)
Oct 06, 2003	6.466	6.506	6.420	6.477	8,426,942	-0.01(-0.18%)
Oct 03, 2003	6.426	6.585	6.267	6.489	29,254,968	+0.22(+3.54%)
Oct 02, 2003	6.244	6.420	6.227	6.267	16,178,631	-0.05(-0.72%)
Oct 01, 2003	6.125	6.426	5.920	6.312	25,111,484	+0.19(+3.06%)
Sep 30, 2003	6.199	6.199	6.056	6.125	16,087,542	-0.09(-1.46%)
Sep 29, 2003	6.255	6.290	6.073	6.216	10,724,735	-0.04(-0.64%)
Sep 26, 2003	6.307	6.329	6.210	6.255	15,035,449	-0.09(-1.35%)
Sep 25, 2003	6.403	6.426	6.267	6.341	11,783,510	-0.06(-0.98%)
Sep 24, 2003	6.551	6.551	6.420	6.403	11,001,342	-0.15(-2.26%)
Sep 23, 2003	6.523	6.580	6.506	6.551	10,632,943	+0.03(+0.44%)
Sep 22, 2003	6.563	6.585	6.489	6.523	13,150,369	-0.02(-0.35%)
Sep 19, 2003	6.671	6.614	6.534	6.545	11,060,603	-0.13(-1.88%)
Sep 18, 2003	6.568	6.671	6.545	6.671	18,452,508	+0.14(+2.09%)
Sep 17, 2003	6.580	6.636	6.534	6.534	6,970,752	-0.08(-1.20%)
Sep 16, 2003	6.466	6.597	6.489	6.614	22,950,148	+0.15(+2.29%)
Sep 15, 2003	6.551	6.597	6.460	6.466	14,726,486	-0.13(-1.98%)
Sep 12, 2003	6.506	6.625	6.415	6.597	13,634,300	+0.09(+1.40%)
Sep 11, 2003	6.375	6.568	6.375	6.506	8,815,740	+0.03(+0.53%)
Sep 10, 2003	6.614	6.614	6.432	6.472	14,056,333	-0.14(-2.15%)
Sep 09, 2003	6.631	6.682	6.580	6.614	12,535,432	-0.11(-1.69%)
Sep 08, 2003	6.659	6.750	6.654	6.727	10,682,883	+0.06(+0.85%)
Sep 05, 2003	6.716	6.750	6.602	6.671	16,166,146	-0.08(-1.18%)
Sep 04, 2003	6.722	6.830	6.676	6.750	17,496,956	-0.04(-0.59%)
Sep 03, 2003	7.080	7.126	6.619	6.790	40,081,696	-0.21(-3.01%)
Sep 02, 2003	6.671	7.000	6.585	7.000	30,903,358	+0.43(+6.49%)
Aug 29, 2003	6.511	6.631	6.472	6.574	12,084,736	+0.07(+1.05%)
Aug 28, 2003	6.489	6.585	6.369	6.506	14,075,852	-0.11(-1.72%)
Aug 27, 2003	6.489	6.642	6.483	6.619	16,470,009	+0.13(+2.02%)
Aug 26, 2003	6.278	6.500	6.278	6.489	13,134,015	+0.19(+2.98%)
Aug 25, 2003	6.346	6.369	6.250	6.301	8,493,236	-0.09(-1.34%)
Aug 22, 2003	6.489	6.557	6.363	6.386	14,468,694	-0.10(-1.58%)
Aug 21, 2003	6.375	6.534	6.369	6.489	25,069,458	+0.11(+1.69%)
Aug 20, 2003	6.295	6.398	6.227	6.381	12,724,995	+0.09(+1.36%)
Aug 19, 2003	6.204	6.335	6.187	6.295	13,847,603	+0.10(+1.56%)
Aug 18, 2003	6.119	6.238	6.113	6.199	8,168,798	+0.07(+1.21%)
Aug 15, 2003	6.119	6.170	6.034	6.125	8,045,881	+0.01(+0.09%)
Aug 14, 2003	6.022	6.182	6.000	6.119	16,484,605	-0.03(-0.46%)
Aug 13, 2003	6.119	6.193	6.011	6.147	14,649,641	+0.05(+0.75%)
Aug 12, 2003	6.079	6.130	6.045	6.102	8,307,366	+0.01(+0.19%)
Aug 11, 2003	6.034	6.142	6.028	6.091	5,979,502	+0.00(+0.00%)
Aug 08, 2003	6.142	6.159	6.056	6.091	8,750,149	-0.01(-0.09%)
Aug 07, 2003	6.045	6.108	5.994	6.096	8,238,961	+0.04(+0.66%)
Aug 06, 2003	6.028	6.102	5.943	6.056	20,140,816	+0.07(+1.24%)
Aug 05, 2003	6.091	6.164	5.982	5.982	13,135,774	-0.18(-2.95%)
Aug 04, 2003	6.199	6.369	6.085	6.164	9,490,641	-0.03(-0.55%)
Aug 01, 2003	6.301	6.540	6.125	6.199	18,367,400	-0.09(-1.45%)
Jul 31, 2003	6.108	6.341	6.108	6.290	25,846,526	+0.23(+3.85%)
Jul 30, 2003	6.130	6.136	6.028	6.056	12,866,200	-0.10(-1.66%)
Jul 29, 2003	6.164	6.193	6.005	6.159	19,406,128	-0.01(-0.18%)
Jul 28, 2003	6.238	6.250	6.142	6.170	13,772,692	-0.07(-1.09%)
Jul 25, 2003	6.182	6.250	6.068	6.238	11,656,373	+0.16(+2.72%)
Jul 24, 2003	6.142	6.182	6.039	6.073	12,287,136	+0.05(+0.85%)
Jul 23, 2003	6.051	6.062	5.943	6.022	7,781,407	+0.01(+0.09%)
Jul 22, 2003	6.142	6.142	5.931	6.017	16,818,890	+0.02(+0.28%)
Jul 21, 2003	6.159	6.199	5.971	6.000	16,181,972	-0.25(-4.00%)
Jul 18, 2003	6.199	6.255	6.125	6.250	10,130,548	+0.09(+1.48%)
Jul 17, 2003	6.216	6.221	6.056	6.159	18,192,256	-0.09(-1.46%)
Jul 16, 2003	6.460	6.460	6.221	6.250	28,873,908	-0.37(-5.58%)
Jul 15, 2003	6.454	6.625	6.437	6.619	20,429,030	+0.19(+2.92%)
Jul 14, 2003	6.511	6.540	6.409	6.432	12,766,847	+0.01(+0.18%)
Jul 11, 2003	6.358	6.443	6.346	6.420	12,604,540	+0.09(+1.44%)
Jul 10, 2003	6.324	6.369	6.227	6.329	13,614,781	+0.01(+0.09%)
Jul 09, 2003	6.295	6.386	6.284	6.324	11,078,539	-0.02(-0.36%)
Jul 08, 2003	6.398	6.489	6.341	6.346	21,868,338	-0.02(-0.27%)
Jul 07, 2003	6.255	6.415	6.227	6.363	14,056,685	+0.18(+2.94%)
Jul 03, 2003	6.182	6.267	6.091	6.182	6,870,168	+0.00(+0.00%)
Jul 02, 2003	6.153	6.250	6.113	6.182	22,473,604	+0.03(+0.46%)
Jul 01, 2003	6.199	6.199	6.000	6.153	18,814,930	-0.10(-1.55%)
Jun 30, 2003	6.272	6.375	6.238	6.250	15,387,319	-0.02(-0.36%)
Jun 27, 2003	6.386	6.409	6.267	6.272	9,750,015	-0.11(-1.78%)
Jun 26, 2003	6.324	6.483	6.312	6.386	19,407,182	+0.01(+0.18%)
Jun 25, 2003	6.483	6.545	6.324	6.375	10,879,480	-0.08(-1.23%)
Jun 24, 2003	6.369	6.511	6.352	6.454	16,791,458	+0.03(+0.44%)
Jun 23, 2003	6.597	6.608	6.398	6.426	15,329,817	-0.13(-1.91%)
Jun 20, 2003	6.528	6.602	6.500	6.551	21,357,326	+0.14(+2.13%)
Jun 19, 2003	6.523	6.568	6.415	6.415	16,390,702	-0.14(-2.08%)
Jun 18, 2003	6.551	6.597	6.517	6.551	29,677,352	-0.09(-1.37%)
Jun 17, 2003	6.454	6.659	6.426	6.642	24,095,792	+0.26(+4.01%)
Jun 16, 2003	6.284	6.386	6.255	6.386	16,768,070	+0.15(+2.37%)
Jun 13, 2003	6.409	6.409	6.130	6.238	20,640,926	-0.17(-2.66%)
Jun 12, 2003	6.454	6.545	6.312	6.409	18,349,990	-0.03(-0.53%)
Jun 11, 2003	6.210	6.449	6.136	6.443	25,573,258	+0.19(+3.00%)
Jun 10, 2003	6.039	6.255	6.028	6.255	15,862,810	+0.27(+4.56%)
Jun 09, 2003	6.091	6.096	5.943	5.982	11,461,182	-0.11(-1.77%)
Jun 06, 2003	6.142	6.369	6.039	6.091	23,307,470	+0.06(+1.04%)
Jun 05, 2003	5.954	6.039	5.869	6.028	20,133,606	+0.02(+0.38%)
Jun 04, 2003	6.085	6.085	5.829	6.005	27,333,488	-0.07(-1.22%)
Jun 03, 2003	6.210	6.272	5.988	6.079	28,213,426	-0.22(-3.43%)

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