Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	8.876	9.214	8.876	9.081	3,752,238	+0.27(+3.02%)
Apr 29, 2004	9.187	9.214	8.743	8.815	6,077,352	-0.40(-4.33%)
Apr 28, 2004	9.148	9.532	9.099	9.214	6,473,734	+0.42(+4.79%)
Apr 27, 2004	8.554	8.856	8.531	8.792	1,813,701	+0.27(+3.11%)
Apr 26, 2004	8.513	8.604	8.480	8.527	1,522,920	+0.01(+0.16%)
Apr 23, 2004	8.578	8.582	8.464	8.514	1,028,480	-0.05(-0.59%)
Apr 22, 2004	8.340	8.564	8.322	8.564	1,324,541	+0.22(+2.69%)
Apr 21, 2004	8.372	8.372	8.198	8.340	1,245,717	-0.03(-0.35%)
Apr 20, 2004	8.644	8.644	8.369	8.369	1,208,380	-0.28(-3.25%)
Apr 19, 2004	8.564	8.650	8.564	8.650	1,390,919	+0.08(+0.98%)
Apr 16, 2004	8.442	8.572	8.418	8.567	1,284,563	+0.12(+1.44%)
Apr 15, 2004	8.381	8.564	8.373	8.445	1,030,743	+0.06(+0.70%)
Apr 14, 2004	8.338	8.493	8.299	8.387	1,455,411	+0.02(+0.19%)
Apr 13, 2004	8.617	8.711	8.344	8.371	1,601,744	-0.23(-2.65%)
Apr 12, 2004	8.458	8.710	8.458	8.599	2,098,447	+0.03(+0.37%)
Apr 08, 2004	8.471	8.591	8.432	8.567	2,124,093	+0.11(+1.32%)
Apr 07, 2004	8.429	8.506	8.397	8.456	1,226,483	+0.03(+0.41%)
Apr 06, 2004	8.365	8.438	8.359	8.421	839,907	+0.03(+0.38%)
Apr 05, 2004	8.352	8.395	8.312	8.389	906,285	+0.07(+0.80%)
Apr 02, 2004	8.326	8.385	8.237	8.323	1,210,642	+0.03(+0.37%)
Apr 01, 2004	8.352	8.404	8.221	8.293	1,637,950	-0.06(-0.67%)
Mar 31, 2004	8.389	8.417	8.233	8.348	1,918,925	-0.01(-0.17%)
Mar 30, 2004	8.208	8.420	8.180	8.363	1,912,514	+0.17(+2.05%)
Mar 29, 2004	8.140	8.221	8.111	8.194	838,398	+0.11(+1.34%)
Mar 26, 2004	7.948	8.132	7.941	8.086	946,262	+0.12(+1.48%)
Mar 25, 2004	8.017	8.017	7.920	7.968	2,196,129	-0.05(-0.61%)
Mar 24, 2004	8.230	8.257	7.980	8.017	1,821,244	-0.21(-2.55%)
Mar 23, 2004	8.339	8.346	8.192	8.226	987,371	-0.08(-0.96%)
Mar 22, 2004	8.266	8.339	8.237	8.306	935,325	-0.02(-0.24%)
Mar 19, 2004	8.403	8.458	8.308	8.326	870,078	-0.09(-1.04%)
Mar 18, 2004	8.389	8.432	8.339	8.413	936,833	+0.02(+0.28%)
Mar 17, 2004	8.392	8.417	8.380	8.389	1,397,330	+0.05(+0.60%)
Mar 16, 2004	8.466	8.518	8.294	8.339	1,634,556	-0.12(-1.46%)
Mar 15, 2004	8.478	8.696	8.452	8.462	1,078,641	+0.02(+0.20%)
Mar 12, 2004	8.395	8.478	8.367	8.445	1,134,836	+0.08(+1.00%)
Mar 11, 2004	8.558	8.558	8.359	8.361	1,634,933	-0.21(-2.43%)
Mar 10, 2004	8.721	8.742	8.542	8.570	1,391,296	-0.13(-1.48%)
Mar 09, 2004	8.710	8.738	8.593	8.698	1,549,698	-0.02(-0.26%)
Mar 08, 2004	8.657	8.747	8.644	8.721	2,161,808	+0.14(+1.62%)
Mar 05, 2004	8.578	8.684	8.532	8.582	1,723,563	-0.01(-0.17%)
Mar 04, 2004	8.572	8.649	8.544	8.596	1,053,749	+0.03(+0.39%)
Mar 03, 2004	8.514	8.599	8.433	8.563	1,249,866	+0.04(+0.44%)
Mar 02, 2004	8.601	8.713	8.506	8.526	1,943,440	-0.06(-0.69%)
Mar 01, 2004	8.326	8.596	8.319	8.585	2,678,500	+0.27(+3.24%)
Feb 27, 2004	8.352	8.360	8.286	8.316	1,516,886	-0.03(-0.40%)
Feb 26, 2004	8.339	8.375	8.316	8.350	1,193,294	+0.01(+0.13%)
Feb 25, 2004	8.343	8.379	8.286	8.339	1,048,469	+0.01(+0.11%)
Feb 24, 2004	8.228	8.405	8.182	8.330	4,238,004	+0.10(+1.26%)
Feb 23, 2004	8.186	8.241	8.125	8.226	1,153,316	+0.04(+0.49%)
Feb 20, 2004	8.200	8.233	8.072	8.186	1,635,310	+0.00(+0.00%)
Feb 19, 2004	8.206	8.218	8.106	8.186	2,070,538	+0.01(+0.16%)
Feb 18, 2004	8.273	8.275	8.161	8.173	2,435,240	-0.10(-1.20%)
Feb 17, 2004	8.140	8.277	8.120	8.273	1,195,179	+0.13(+1.63%)
Feb 13, 2004	8.087	8.169	8.014	8.140	1,270,609	+0.02(+0.26%)
Feb 12, 2004	8.091	8.128	8.047	8.119	1,571,195	+0.04(+0.53%)
Feb 11, 2004	8.100	8.173	8.063	8.076	2,040,744	-0.09(-1.12%)
Feb 10, 2004	8.163	8.250	8.133	8.168	1,638,328	+0.01(+0.08%)
Feb 09, 2004	8.034	8.226	8.034	8.161	3,134,471	+0.18(+2.28%)
Feb 06, 2004	7.769	7.988	7.769	7.980	4,161,820	+0.28(+3.63%)
Feb 05, 2004	7.875	7.901	7.543	7.700	4,826,731	-0.24(-3.07%)
Feb 04, 2004	7.974	8.061	7.925	7.944	1,336,233	-0.05(-0.63%)
Feb 03, 2004	8.015	8.099	7.968	7.994	1,123,899	-0.02(-0.28%)
Feb 02, 2004	8.047	8.099	8.004	8.017	1,715,643	-0.01(-0.15%)
Jan 30, 2004	8.080	8.094	7.976	8.029	1,814,455	-0.02(-0.23%)
Jan 29, 2004	8.216	8.216	7.957	8.047	3,165,397	-0.21(-2.57%)
Jan 28, 2004	8.454	8.518	8.239	8.259	1,395,068	-0.19(-2.31%)
Jan 27, 2004	8.445	8.494	8.413	8.454	1,196,688	+0.04(+0.50%)
Jan 26, 2004	8.518	8.518	8.326	8.412	1,094,481	-0.12(-1.43%)
Jan 23, 2004	8.421	8.584	8.417	8.534	1,473,891	+0.11(+1.34%)
Jan 22, 2004	8.414	8.511	8.352	8.421	1,194,425	+0.01(+0.14%)
Jan 21, 2004	8.352	8.466	8.286	8.409	2,433,354	-0.09(-1.05%)
Jan 20, 2004	8.340	8.530	8.299	8.498	4,237,627	+0.20(+2.40%)
Jan 16, 2004	8.416	8.418	8.266	8.299	2,944,766	-0.08(-0.95%)
Jan 15, 2004	8.568	8.580	8.379	8.379	2,309,650	-0.20(-2.30%)
Jan 14, 2004	8.706	8.706	8.544	8.576	1,404,119	-0.13(-1.49%)
Jan 13, 2004	8.750	8.767	8.685	8.706	1,071,852	-0.04(-0.50%)
Jan 12, 2004	8.881	8.881	8.723	8.750	1,632,670	-0.13(-1.48%)
Jan 09, 2004	8.611	8.896	8.536	8.881	1,767,689	+0.22(+2.56%)
Jan 08, 2004	8.668	8.735	8.535	8.660	1,577,230	+0.01(+0.15%)
Jan 07, 2004	8.640	8.660	8.558	8.646	1,704,328	-0.00(-0.05%)
Jan 06, 2004	8.559	8.741	8.559	8.650	1,892,902	+0.09(+1.08%)
Jan 05, 2004	8.474	8.568	8.450	8.558	2,882,160	+0.08(+0.99%)
Jan 02, 2004	8.611	8.657	8.359	8.474	2,640,031	-0.18(-2.13%)
Dec 31, 2003	8.737	8.816	8.593	8.658	4,323,994	-0.36(-3.98%)
Dec 30, 2003	9.047	9.101	8.991	9.018	2,092,413	-0.03(-0.35%)
Dec 29, 2003	8.989	9.056	8.902	9.050	1,111,830	+0.09(+1.05%)
Dec 26, 2003	8.962	8.978	8.925	8.955	603,058	+0.05(+0.54%)
Dec 24, 2003	8.803	8.979	8.791	8.908	917,976	+0.12(+1.40%)
Dec 23, 2003	8.734	8.794	8.723	8.784	1,591,561	+0.03(+0.35%)
Dec 22, 2003	8.763	8.810	8.694	8.754	1,077,509	+0.02(+0.20%)
Dec 19, 2003	8.670	8.759	8.637	8.737	2,063,373	+0.06(+0.69%)
Dec 18, 2003	8.570	8.742	8.528	8.677	2,850,856	+0.17(+2.04%)
Dec 17, 2003	8.445	8.507	8.368	8.503	1,066,949	+0.09(+1.02%)
Dec 16, 2003	8.209	8.421	8.204	8.417	1,830,673	+0.21(+2.54%)
Dec 15, 2003	8.395	8.395	8.186	8.209	2,204,803	-0.19(-2.21%)
Dec 12, 2003	8.153	8.395	8.153	8.395	1,870,273	+0.24(+2.96%)
Dec 11, 2003	8.100	8.160	8.064	8.153	788,237	+0.05(+0.65%)
Dec 10, 2003	8.086	8.152	8.086	8.100	1,082,035	+0.03(+0.36%)
Dec 09, 2003	8.061	8.116	8.015	8.071	1,159,350	+0.03(+0.33%)
Dec 08, 2003	8.054	8.054	7.954	8.045	2,177,271	-0.01(-0.12%)
Dec 05, 2003	8.018	8.112	8.018	8.054	1,938,537	+0.05(+0.58%)
Dec 04, 2003	7.948	8.031	7.935	8.007	2,524,247	+0.05(+0.68%)
Dec 03, 2003	7.953	7.960	7.941	7.953	1,277,020	-0.02(-0.30%)
Dec 02, 2003	8.017	8.021	7.964	7.977	712,431	-0.03(-0.43%)
Dec 01, 2003	7.954	8.023	7.954	8.011	759,197	+0.07(+0.83%)
Nov 28, 2003	7.878	7.945	7.872	7.945	349,615	+0.08(+1.05%)
Nov 26, 2003	7.821	7.875	7.809	7.863	591,367	+0.06(+0.75%)
Nov 25, 2003	7.801	7.801	7.771	7.805	1,071,475	-0.01(-0.07%)
Nov 24, 2003	7.842	7.867	7.798	7.810	814,638	-0.02(-0.24%)
Nov 21, 2003	7.875	7.907	7.827	7.829	562,703	+0.01(+0.07%)
Nov 20, 2003	7.882	7.912	7.823	7.823	866,307	-0.08(-1.06%)
Nov 19, 2003	7.851	7.920	7.827	7.907	518,200	+0.06(+0.73%)
Nov 18, 2003	7.921	7.935	7.850	7.850	741,471	-0.06(-0.79%)
Nov 17, 2003	7.907	7.924	7.880	7.912	871,964	-0.13(-1.63%)
Nov 14, 2003	8.001	8.068	8.001	8.043	2,017,361	+0.04(+0.53%)
Nov 13, 2003	7.781	8.027	7.781	8.001	2,249,306	+0.22(+2.83%)
Nov 12, 2003	7.669	7.781	7.669	7.781	802,192	+0.13(+1.70%)
Nov 11, 2003	7.716	7.716	7.626	7.651	635,870	-0.07(-0.94%)
Nov 10, 2003	7.778	7.785	7.724	7.724	973,417	-0.03(-0.39%)
Nov 07, 2003	7.753	7.789	7.676	7.754	856,124	+0.03(+0.43%)
Nov 06, 2003	7.626	7.722	7.618	7.721	1,548,566	+0.10(+1.25%)
Nov 05, 2003	7.696	7.664	7.611	7.626	1,054,881	-0.02(-0.31%)
Nov 04, 2003	7.696	7.700	7.634	7.650	1,418,451	-0.13(-1.62%)
Nov 03, 2003	7.819	7.872	7.720	7.775	898,742	-0.04(-0.56%)
Oct 31, 2003	7.797	7.848	7.753	7.819	1,218,940	-0.02(-0.30%)
Oct 30, 2003	8.001	8.001	7.671	7.843	2,625,322	-0.17(-2.17%)
Oct 29, 2003	8.067	8.084	7.945	8.017	857,633	+0.02(+0.20%)
Oct 28, 2003	7.981	8.007	7.941	8.001	500,851	+0.00(+0.00%)
Oct 27, 2003	8.027	8.027	7.981	8.001	468,039	-0.02(-0.22%)
Oct 24, 2003	8.022	8.045	7.972	8.018	761,083	-0.00(-0.03%)
Oct 23, 2003	7.908	8.046	7.908	8.021	1,630,407	+0.08(+1.02%)
Oct 22, 2003	7.974	7.974	7.900	7.940	963,234	-0.03(-0.43%)
Oct 21, 2003	7.939	7.978	7.905	7.974	1,073,361	+0.06(+0.80%)
Oct 20, 2003	7.948	7.948	7.878	7.911	622,293	-0.02(-0.28%)
Oct 17, 2003	8.041	8.045	7.855	7.933	1,092,973	-0.10(-1.27%)
Oct 16, 2003	7.931	8.038	7.943	8.035	673,585	+0.10(+1.32%)
Oct 15, 2003	8.027	8.046	7.897	7.931	1,087,692	-0.10(-1.22%)
Oct 14, 2003	8.014	8.018	7.944	8.029	1,196,688	-0.02(-0.30%)
Oct 13, 2003	8.043	8.079	7.990	8.053	567,606	+0.01(+0.12%)
Oct 10, 2003	8.005	8.062	8.002	8.043	721,860	+0.09(+1.17%)
Oct 09, 2003	7.981	7.992	7.908	7.950	2,429,960	-0.21(-2.58%)
Oct 08, 2003	8.213	8.273	8.160	8.161	965,497	-0.05(-0.63%)
Oct 07, 2003	8.034	8.209	8.034	8.213	1,478,040	+0.15(+1.89%)
Oct 06, 2003	8.078	8.087	8.025	8.061	1,210,642	+0.01(+0.12%)
Oct 03, 2003	7.974	8.071	7.943	8.051	1,869,896	+0.13(+1.67%)
Oct 02, 2003	7.936	7.939	7.862	7.919	1,128,424	-0.02(-0.28%)
Oct 01, 2003	7.809	7.948	7.782	7.941	1,493,126	+0.15(+1.96%)
Sep 30, 2003	7.708	7.811	7.652	7.789	2,018,115	+0.08(+1.05%)
Sep 29, 2003	7.696	7.708	7.650	7.708	1,019,052	+0.00(+0.02%)
Sep 26, 2003	7.822	7.844	7.697	7.707	1,399,593	-0.12(-1.47%)
Sep 25, 2003	8.014	8.047	7.817	7.822	2,072,801	-0.11(-1.39%)
Sep 24, 2003	7.622	8.017	7.754	7.932	3,552,350	+0.31(+4.07%)
Sep 23, 2003	7.583	7.644	7.554	7.622	1,056,766	+0.04(+0.51%)
Sep 22, 2003	7.471	7.632	7.457	7.583	1,523,675	+0.08(+1.10%)
Sep 19, 2003	7.441	7.542	7.456	7.501	2,274,952	+0.06(+0.80%)
Sep 18, 2003	7.550	7.550	7.411	7.441	1,840,856	-0.08(-1.06%)
Sep 17, 2003	7.665	7.665	7.517	7.521	881,016	-0.11(-1.46%)
Sep 16, 2003	7.525	7.632	7.517	7.632	739,963	+0.11(+1.43%)
Sep 15, 2003	7.618	7.639	7.504	7.525	1,161,236	-0.09(-1.17%)
Sep 12, 2003	7.634	7.644	7.566	7.614	1,478,417	-0.00(-0.03%)
Sep 11, 2003	7.557	7.644	7.537	7.616	1,610,419	+0.13(+1.70%)
Sep 10, 2003	7.595	7.595	7.484	7.489	985,863	-0.11(-1.41%)
Sep 09, 2003	7.630	7.630	7.536	7.596	960,594	-0.05(-0.68%)
Sep 08, 2003	7.636	7.675	7.627	7.648	873,473	+0.03(+0.42%)
Sep 05, 2003	7.571	7.659	7.524	7.616	976,434	+0.05(+0.61%)
Sep 04, 2003	7.623	7.626	7.498	7.570	1,617,962	-0.04(-0.57%)
Sep 03, 2003	7.570	7.673	7.550	7.614	1,324,541	+0.06(+0.81%)
Sep 02, 2003	7.687	7.711	7.530	7.553	2,190,094	-0.10(-1.32%)
Aug 29, 2003	7.709	7.709	7.528	7.654	2,953,440	-0.06(-0.72%)
Aug 28, 2003	7.325	7.730	7.245	7.709	5,915,933	+0.60(+8.45%)
Aug 27, 2003	7.106	7.121	7.074	7.109	814,261	+0.02(+0.30%)
Aug 26, 2003	7.159	7.170	7.049	7.087	1,376,210	-0.05(-0.67%)
Aug 25, 2003	7.167	7.203	7.103	7.135	1,764,672	+0.00(+0.02%)
Aug 22, 2003	7.093	7.184	6.988	7.134	2,850,102	+0.11(+1.62%)
Aug 21, 2003	6.967	7.033	6.927	7.020	983,223	+0.07(+1.05%)
Aug 20, 2003	6.894	6.973	6.867	6.947	897,987	+0.05(+0.67%)
Aug 19, 2003	6.918	6.971	6.862	6.900	693,951	-0.02(-0.25%)
Aug 18, 2003	7.018	7.044	6.873	6.918	1,435,799	-0.10(-1.44%)
Aug 15, 2003	6.973	7.073	6.973	7.018	822,181	+0.08(+1.20%)
Aug 14, 2003	6.897	6.960	6.867	6.935	2,201,031	+0.07(+1.04%)
Aug 13, 2003	6.788	6.863	6.741	6.863	1,254,392	+0.07(+1.05%)
Aug 12, 2003	6.777	6.792	6.708	6.792	1,373,570	+0.01(+0.22%)
Aug 11, 2003	6.576	6.777	6.574	6.777	1,958,903	+0.23(+3.57%)
Aug 08, 2003	6.554	6.596	6.472	6.544	1,128,802	-0.01(-0.16%)
Aug 07, 2003	6.313	6.554	6.281	6.554	1,631,916	+0.25(+3.91%)
Aug 06, 2003	6.231	6.321	6.208	6.308	1,869,142	+0.05(+0.85%)
Aug 05, 2003	6.361	6.361	6.231	6.255	1,693,391	-0.10(-1.54%)
Aug 04, 2003	6.440	6.459	6.330	6.353	1,525,561	-0.08(-1.24%)
Aug 01, 2003	6.516	6.516	6.411	6.433	1,103,155	-0.11(-1.74%)
Jul 31, 2003	6.668	6.675	6.535	6.547	1,336,233	-0.10(-1.50%)
Jul 30, 2003	6.536	6.649	6.482	6.646	1,923,451	+0.13(+2.04%)
Jul 29, 2003	6.387	6.517	6.387	6.513	1,261,935	+0.15(+2.35%)
Jul 28, 2003	6.509	6.519	6.364	6.364	1,001,703	-0.13(-2.04%)
Jul 25, 2003	6.532	6.533	6.443	6.496	1,718,660	-0.04(-0.55%)
Jul 24, 2003	6.631	6.662	6.532	6.532	738,077	-0.07(-1.00%)
Jul 23, 2003	6.662	6.695	6.525	6.598	1,573,081	-0.03(-0.46%)
Jul 22, 2003	6.647	6.687	6.623	6.629	1,155,579	-0.02(-0.28%)
Jul 21, 2003	6.680	6.707	6.633	6.647	1,020,183	-0.04(-0.61%)
Jul 18, 2003	6.684	6.710	6.625	6.688	1,751,095	+0.04(+0.56%)
Jul 17, 2003	6.569	6.728	6.562	6.651	1,907,234	+0.08(+1.25%)
Jul 16, 2003	6.622	6.635	6.561	6.569	1,056,766	-0.02(-0.24%)
Jul 15, 2003	6.728	6.728	6.582	6.585	1,931,371	-0.11(-1.59%)
Jul 14, 2003	6.788	6.798	6.684	6.691	1,134,459	-0.07(-1.08%)
Jul 11, 2003	6.715	6.813	6.711	6.764	1,115,601	+0.04(+0.53%)
Jul 10, 2003	6.761	6.761	6.657	6.728	1,280,792	-0.03(-0.49%)
Jul 09, 2003	6.722	6.838	6.722	6.761	1,660,202	-0.01(-0.10%)
Jul 08, 2003	6.728	6.813	6.700	6.768	2,738,466	+0.02(+0.29%)
Jul 07, 2003	6.867	6.867	6.743	6.748	2,397,148	-0.06(-0.88%)
Jul 03, 2003	6.829	6.829	6.776	6.808	1,218,563	-0.02(-0.31%)
Jul 02, 2003	6.915	6.920	6.748	6.829	3,943,452	-0.09(-1.25%)
Jul 01, 2003	6.973	7.009	6.846	6.915	1,300,026	-0.06(-0.84%)
Jun 30, 2003	6.914	7.098	6.887	6.973	2,175,385	+0.08(+1.23%)
Jun 27, 2003	6.883	6.907	6.847	6.889	1,807,290	+0.01(+0.08%)
Jun 26, 2003	6.902	6.948	6.854	6.883	1,449,000	-0.05(-0.75%)
Jun 25, 2003	6.920	6.979	6.912	6.935	1,247,603	-0.00(-0.04%)
Jun 24, 2003	6.954	6.980	6.893	6.938	725,631	-0.03(-0.36%)
Jun 23, 2003	6.975	6.980	6.902	6.963	678,488	-0.01(-0.17%)
Jun 20, 2003	6.997	7.013	6.928	6.975	751,654	-0.01(-0.19%)
Jun 19, 2003	6.954	7.030	6.934	6.988	813,883	+0.03(+0.50%)
Jun 18, 2003	7.033	7.052	6.939	6.954	1,633,047	-0.09(-1.30%)
Jun 17, 2003	7.053	7.113	7.000	7.045	1,350,187	-0.01(-0.11%)
Jun 16, 2003	7.066	7.077	6.980	7.053	1,725,449	+0.03(+0.49%)
Jun 13, 2003	7.073	7.129	6.955	7.018	1,576,098	-0.05(-0.75%)
Jun 12, 2003	7.099	7.138	6.993	7.072	1,625,127	+0.01(+0.17%)
Jun 11, 2003	6.960	7.077	6.928	7.060	2,151,625	+0.11(+1.60%)
Jun 10, 2003	6.802	6.948	6.789	6.948	1,964,560	+0.18(+2.64%)
Jun 09, 2003	6.761	6.861	6.753	6.769	1,289,466	+0.01(+0.12%)
Jun 06, 2003	6.886	6.907	6.761	6.761	921,370	-0.09(-1.33%)
Jun 05, 2003	6.761	6.881	6.708	6.853	2,115,419	+0.06(+0.94%)
Jun 04, 2003	6.668	6.797	6.667	6.789	1,827,278	+0.15(+2.24%)
Jun 03, 2003	6.602	6.646	6.584	6.641	837,644	+0.04(+0.58%)
Jun 02, 2003	6.523	6.649	6.516	6.602	1,335,478	+0.05(+0.73%)
May 30, 2003	6.427	6.554	6.427	6.554	1,925,714	+0.16(+2.45%)
May 29, 2003	6.589	6.607	6.383	6.398	1,999,635	-0.23(-3.50%)
May 28, 2003	6.722	6.727	6.619	6.630	1,662,465	-0.10(-1.42%)
May 27, 2003	6.576	6.729	6.560	6.725	1,757,883	+0.15(+2.28%)
May 23, 2003	6.566	6.584	6.507	6.576	1,005,851	+0.01(+0.14%)
May 22, 2003	6.536	6.568	6.516	6.566	1,521,412	+0.05(+0.75%)
May 21, 2003	6.368	6.521	6.356	6.517	2,509,538	+0.15(+2.35%)
May 20, 2003	6.297	6.409	6.271	6.368	2,509,915	+0.11(+1.76%)
May 19, 2003	6.317	6.387	6.255	6.258	1,282,678	-0.10(-1.63%)
May 16, 2003	6.373	6.403	6.307	6.361	1,814,078	+0.03(+0.46%)
May 15, 2003	6.284	6.364	6.271	6.332	2,477,103	+0.05(+0.76%)
May 14, 2003	6.210	6.297	6.207	6.284	2,337,559	+0.11(+1.74%)
May 13, 2003	6.045	6.218	6.045	6.177	2,858,399	+0.13(+2.17%)
May 12, 2003	5.953	6.048	5.946	6.045	2,675,860	+0.07(+1.11%)
May 09, 2003	5.805	5.979	5.774	5.979	2,088,264	+0.17(+2.99%)
May 08, 2003	5.795	5.832	5.756	5.805	1,285,695	+0.01(+0.21%)
May 07, 2003	5.750	5.800	5.747	5.793	2,387,719	+0.03(+0.53%)
May 06, 2003	5.767	5.780	5.747	5.763	3,678,318	-0.03(-0.53%)
May 05, 2003	5.896	5.923	5.760	5.793	1,528,578	-0.07(-1.15%)
May 02, 2003	5.734	5.900	5.731	5.861	2,402,051	+0.17(+2.96%)

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.

Murphy Oil (NY: MUR )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Murphy Oil (NY: MUR )

Historical Prices

Sections

Services

The Evening Leader