Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.99	11.10	10.88	11.07	16,702,229	+0.13(+1.16%)
May 27, 2005	10.88	10.99	10.80	10.94	15,699,461	+0.17(+1.57%)
May 26, 2005	10.59	10.94	10.58	10.77	40,036,784	+0.29(+2.76%)
May 25, 2005	10.31	10.50	10.24	10.48	19,326,174	+0.21(+2.06%)
May 24, 2005	10.22	10.29	10.06	10.27	13,989,598	+0.01(+0.07%)
May 23, 2005	10.41	10.41	10.13	10.26	16,571,323	-0.11(-1.09%)
May 20, 2005	10.46	10.50	10.34	10.38	10,993,051	-0.08(-0.81%)
May 19, 2005	10.31	10.52	10.28	10.46	13,784,737	+0.18(+1.72%)
May 18, 2005	10.40	10.50	10.20	10.28	24,463,838	-0.12(-1.15%)
May 17, 2005	10.38	10.45	9.882	10.40	30,008,108	-0.20(-1.93%)
May 16, 2005	10.64	10.66	10.32	10.61	15,105,280	-0.06(-0.53%)
May 13, 2005	10.80	10.83	10.46	10.67	15,361,568	-0.06(-0.53%)
May 12, 2005	11.03	11.12	10.61	10.72	23,075,150	-0.21(-1.94%)
May 11, 2005	10.45	11.06	10.45	10.93	22,644,886	+0.44(+4.24%)
May 10, 2005	10.52	10.71	10.23	10.49	23,819,222	-0.27(-2.49%)
May 09, 2005	10.39	10.84	10.31	10.76	33,200,590	+0.34(+3.25%)
May 06, 2005	9.811	10.57	9.811	10.42	40,975,376	+0.67(+6.88%)
May 05, 2005	9.642	9.882	9.642	9.748	10,958,624	+0.08(+0.88%)
May 04, 2005	9.741	9.783	9.557	9.663	17,242,148	-0.11(-1.08%)
May 03, 2005	9.628	9.804	9.564	9.769	10,503,709	+0.02(+0.22%)
May 02, 2005	9.635	9.825	9.635	9.748	14,395,069	+0.04(+0.44%)
Apr 29, 2005	9.741	9.847	9.282	9.705	18,911,068	-0.04(-0.36%)
Apr 28, 2005	9.515	9.811	9.501	9.741	28,515,572	+0.16(+1.69%)
Apr 27, 2005	9.035	9.691	8.992	9.578	51,744,296	+0.71(+8.04%)
Apr 26, 2005	8.788	9.014	8.774	8.865	13,292,278	-0.03(-0.32%)
Apr 25, 2005	8.851	8.894	8.717	8.894	8,565,751	+0.20(+2.27%)
Apr 22, 2005	8.689	8.830	8.548	8.696	12,227,315	+0.00(+0.00%)
Apr 21, 2005	8.774	8.894	8.421	8.696	21,508,944	+0.00(+0.00%)
Apr 20, 2005	8.428	8.830	8.357	8.696	34,910,312	+0.44(+5.39%)
Apr 19, 2005	8.265	8.322	8.223	8.251	10,650,625	+0.09(+1.12%)
Apr 18, 2005	8.145	8.400	8.075	8.160	17,382,264	+0.32(+4.14%)
Apr 15, 2005	8.054	8.061	7.814	7.835	9,798,739	-0.20(-2.55%)
Apr 14, 2005	8.188	8.237	7.990	8.040	8,816,655	-0.15(-1.81%)
Apr 13, 2005	8.364	8.364	8.138	8.188	12,729,691	-0.21(-2.52%)
Apr 12, 2005	8.244	8.428	8.174	8.400	6,297,692	+0.04(+0.51%)
Apr 11, 2005	8.435	8.470	8.265	8.357	6,438,374	-0.10(-1.17%)
Apr 08, 2005	8.498	8.625	8.456	8.456	8,186,914	-0.06(-0.66%)
Apr 07, 2005	8.322	8.541	8.237	8.512	17,899,374	+0.21(+2.55%)
Apr 06, 2005	7.962	8.357	7.962	8.301	15,934,073	+0.36(+4.53%)
Apr 05, 2005	7.898	7.990	7.877	7.941	8,720,175	+0.00(+0.00%)
Apr 04, 2005	7.828	7.955	7.743	7.941	6,603,566	+0.08(+0.99%)
Apr 01, 2005	7.913	7.976	7.842	7.863	8,389,792	+0.01(+0.09%)
Mar 31, 2005	7.658	7.905	7.658	7.856	7,932,468	+0.23(+3.06%)
Mar 30, 2005	7.644	7.764	7.602	7.623	8,297,420	-0.04(-0.46%)
Mar 29, 2005	7.743	7.828	7.637	7.658	6,053,871	-0.11(-1.36%)
Mar 28, 2005	7.673	7.800	7.673	7.764	4,977,007	+0.10(+1.29%)
Mar 24, 2005	7.665	7.821	7.644	7.665	8,080,942	+0.03(+0.37%)
Mar 23, 2005	7.814	7.814	7.609	7.637	8,084,484	-0.11(-1.37%)
Mar 22, 2005	7.623	7.884	7.623	7.743	11,266,624	+0.11(+1.39%)
Mar 21, 2005	7.835	7.863	7.630	7.637	10,689,019	-0.20(-2.52%)
Mar 18, 2005	7.990	8.033	7.764	7.835	12,483,178	-0.16(-1.94%)
Mar 17, 2005	7.842	8.033	7.814	7.990	9,467,081	+0.11(+1.34%)
Mar 16, 2005	7.962	8.047	7.842	7.884	7,606,901	-0.12(-1.50%)
Mar 15, 2005	8.110	8.195	7.983	8.004	6,567,439	-0.10(-1.22%)
Mar 14, 2005	7.997	8.131	7.990	8.103	7,095,741	+0.13(+1.59%)
Mar 11, 2005	8.047	8.124	7.955	7.976	4,984,232	-0.06(-0.70%)
Mar 10, 2005	7.997	8.089	7.969	8.033	5,089,779	+0.02(+0.26%)
Mar 09, 2005	7.976	8.131	7.913	8.011	9,547,693	+0.03(+0.35%)
Mar 08, 2005	8.068	8.117	7.948	7.983	5,551,637	-0.08(-0.96%)
Mar 07, 2005	8.033	8.202	8.018	8.061	9,171,265	+0.10(+1.24%)
Mar 04, 2005	8.315	8.322	7.941	7.962	16,418,598	-0.31(-3.75%)
Mar 03, 2005	8.216	8.315	8.131	8.273	9,133,155	+0.17(+2.09%)
Mar 02, 2005	8.160	8.273	8.082	8.103	4,536,684	-0.06(-0.69%)
Mar 01, 2005	8.082	8.232	8.082	8.160	5,940,957	+0.06(+0.78%)
Feb 28, 2005	8.131	8.216	8.011	8.096	6,435,399	-0.15(-1.80%)
Feb 25, 2005	8.138	8.251	8.124	8.244	6,484,985	+0.13(+1.57%)
Feb 24, 2005	7.870	8.124	7.842	8.117	9,831,608	+0.14(+1.77%)
Feb 23, 2005	8.117	8.174	7.927	7.976	9,093,628	-0.13(-1.57%)
Feb 22, 2005	8.167	8.251	8.082	8.103	8,740,151	-0.13(-1.63%)
Feb 18, 2005	8.371	8.371	8.223	8.237	8,082,076	-0.04(-0.43%)
Feb 17, 2005	8.364	8.414	8.251	8.273	8,228,991	-0.08(-1.01%)
Feb 16, 2005	8.315	8.428	8.223	8.357	9,219,151	+0.05(+0.59%)
Feb 15, 2005	8.357	8.463	8.265	8.308	6,366,970	-0.06(-0.68%)
Feb 14, 2005	8.400	8.428	8.294	8.364	4,482,706	-0.05(-0.59%)
Feb 11, 2005	8.315	8.470	8.188	8.414	7,826,921	+0.11(+1.36%)
Feb 10, 2005	8.301	8.350	8.061	8.301	7,485,628	+0.06(+0.68%)
Feb 09, 2005	8.491	8.604	8.202	8.244	10,819,784	-0.29(-3.39%)
Feb 08, 2005	8.371	8.541	8.364	8.534	15,255,596	+0.23(+2.81%)
Feb 07, 2005	8.103	8.414	8.089	8.301	16,640,176	+0.31(+3.89%)
Feb 04, 2005	7.800	7.990	7.771	7.990	12,365,730	+0.19(+2.44%)
Feb 03, 2005	7.849	7.863	7.750	7.800	7,187,971	-0.04(-0.45%)
Feb 02, 2005	7.757	7.863	7.750	7.835	11,050,712	+0.12(+1.56%)
Feb 01, 2005	7.778	7.821	7.673	7.715	9,663,157	-0.01(-0.09%)
Jan 31, 2005	7.764	7.771	7.567	7.722	11,634,409	+0.14(+1.86%)
Jan 28, 2005	7.588	7.644	7.489	7.581	16,755,782	-0.01(-0.09%)
Jan 27, 2005	7.856	7.863	7.553	7.588	22,473,178	-0.14(-1.83%)
Jan 26, 2005	8.124	8.400	7.553	7.729	42,528,264	-0.40(-4.87%)
Jan 25, 2005	7.997	8.230	7.997	8.124	10,936,665	+0.18(+2.31%)
Jan 24, 2005	8.089	8.117	7.842	7.941	11,170,144	-0.19(-2.34%)
Jan 21, 2005	8.237	8.322	8.131	8.131	11,282,208	-0.10(-1.20%)
Jan 20, 2005	8.400	8.407	8.188	8.230	9,739,661	-0.19(-2.26%)
Jan 19, 2005	8.752	8.752	8.400	8.421	10,575,396	-0.21(-2.45%)
Jan 18, 2005	8.329	8.640	8.244	8.632	18,609,444	+0.32(+3.91%)
Jan 14, 2005	8.407	8.463	8.265	8.308	12,135,085	-0.07(-0.84%)
Jan 13, 2005	8.343	8.442	8.329	8.378	15,561,754	+0.04(+0.51%)
Jan 12, 2005	8.230	8.364	8.160	8.336	12,163,845	+0.04(+0.43%)
Jan 11, 2005	8.258	8.336	8.160	8.301	16,061,155	-0.09(-1.09%)
Jan 10, 2005	8.385	8.414	8.322	8.393	9,504,199	+0.01(+0.08%)
Jan 07, 2005	8.393	8.421	8.301	8.385	12,514,063	+0.10(+1.19%)
Jan 06, 2005	8.294	8.336	8.223	8.287	14,514,500	+0.24(+2.98%)
Jan 05, 2005	8.145	8.209	7.962	8.047	10,602,173	-0.09(-1.13%)
Jan 04, 2005	8.301	8.371	8.138	8.138	10,377,053	-0.13(-1.54%)
Jan 03, 2005	8.357	8.463	8.251	8.265	8,779,537	-0.04(-0.51%)
Dec 31, 2004	8.329	8.393	8.280	8.308	4,576,494	+0.01(+0.09%)
Dec 30, 2004	8.167	8.322	8.167	8.301	5,272,822	+0.11(+1.38%)
Dec 29, 2004	8.251	8.280	8.174	8.188	9,293,530	-0.07(-0.85%)
Dec 28, 2004	8.343	8.385	8.237	8.258	8,569,293	-0.12(-1.43%)
Dec 27, 2004	8.308	8.435	8.273	8.378	7,563,690	+0.04(+0.51%)
Dec 23, 2004	8.357	8.385	8.244	8.336	5,450,198	-0.05(-0.59%)
Dec 22, 2004	8.385	8.407	8.258	8.385	10,119,206	+0.06(+0.68%)
Dec 21, 2004	8.202	8.364	8.145	8.329	11,124,808	+0.13(+1.55%)
Dec 20, 2004	8.153	8.294	8.138	8.202	7,568,649	+0.06(+0.78%)
Dec 17, 2004	8.188	8.294	8.117	8.138	12,735,783	-0.06(-0.77%)
Dec 16, 2004	8.096	8.378	8.082	8.202	17,572,816	+0.06(+0.69%)
Dec 15, 2004	8.096	8.174	7.985	8.145	13,274,569	+0.12(+1.50%)
Dec 14, 2004	7.870	8.025	7.800	8.025	19,058,692	+0.20(+2.52%)
Dec 13, 2004	7.941	8.011	7.807	7.828	8,737,460	-0.10(-1.25%)
Dec 10, 2004	8.025	8.025	7.863	7.927	9,306,422	+0.07(+0.90%)
Dec 09, 2004	7.877	8.033	7.778	7.856	14,896,169	-0.01(-0.18%)
Dec 08, 2004	8.082	8.096	7.835	7.870	15,821,301	-0.20(-2.54%)
Dec 07, 2004	8.273	8.364	8.075	8.075	12,985,271	-0.17(-2.05%)
Dec 06, 2004	8.329	8.364	8.230	8.244	15,775,682	-0.15(-1.77%)
Dec 03, 2004	8.463	8.470	8.322	8.393	18,656,338	+0.06(+0.76%)
Dec 02, 2004	8.887	8.887	8.202	8.329	50,295,396	-0.73(-8.10%)
Dec 01, 2004	8.887	9.070	8.858	9.063	7,773,793	+0.18(+2.07%)
Nov 30, 2004	8.880	8.957	8.823	8.880	6,944,575	-0.06(-0.63%)
Nov 29, 2004	8.894	8.950	8.823	8.936	8,330,855	+0.11(+1.28%)
Nov 26, 2004	8.964	8.964	8.795	8.823	4,850,634	-0.14(-1.57%)
Nov 24, 2004	8.823	8.978	8.823	8.964	5,026,309	+0.13(+1.44%)
Nov 23, 2004	8.738	8.992	8.738	8.837	5,945,915	-0.03(-0.32%)
Nov 22, 2004	8.689	8.880	8.611	8.865	8,241,459	+0.07(+0.80%)
Nov 19, 2004	9.070	9.070	8.781	8.795	7,712,590	-0.28(-3.04%)
Nov 18, 2004	8.964	9.148	8.943	9.070	10,173,042	+0.11(+1.18%)
Nov 17, 2004	8.788	9.105	8.738	8.964	18,541,158	+0.29(+3.34%)
Nov 16, 2004	8.611	8.696	8.520	8.675	8,501,147	+0.05(+0.57%)
Nov 15, 2004	8.625	8.703	8.555	8.625	6,956,617	-0.01(-0.16%)
Nov 12, 2004	8.611	8.682	8.562	8.640	10,033,635	+0.16(+1.83%)
Nov 11, 2004	8.294	8.527	8.265	8.484	10,887,504	+0.20(+2.47%)
Nov 10, 2004	8.435	8.442	8.251	8.280	11,098,315	-0.08(-1.01%)
Nov 09, 2004	8.548	8.590	8.336	8.364	15,144,524	-0.23(-2.63%)
Nov 08, 2004	8.611	8.788	8.548	8.590	9,328,524	-0.15(-1.70%)
Nov 05, 2004	8.604	8.788	8.597	8.738	9,779,613	+0.13(+1.56%)
Nov 04, 2004	8.414	8.609	8.294	8.604	10,228,720	+0.07(+0.83%)
Nov 03, 2004	8.548	8.654	8.407	8.534	20,161,766	+0.24(+2.89%)
Nov 02, 2004	8.294	8.583	8.237	8.294	23,596,510	+0.06(+0.69%)
Nov 01, 2004	8.047	8.258	7.983	8.237	11,660,619	+0.16(+1.92%)
Oct 29, 2004	8.033	8.160	8.004	8.082	14,593,837	+0.07(+0.88%)
Oct 28, 2004	8.033	8.068	7.983	8.011	18,449,778	-0.02(-0.26%)
Oct 27, 2004	7.764	8.110	7.764	8.033	21,810,994	+0.37(+4.79%)
Oct 26, 2004	7.560	7.678	7.482	7.665	12,411,633	+0.07(+0.93%)
Oct 25, 2004	7.482	7.637	7.418	7.595	11,098,315	+0.01(+0.19%)
Oct 22, 2004	7.616	7.743	7.524	7.581	15,854,311	+0.01(+0.09%)
Oct 21, 2004	7.298	7.651	7.235	7.574	31,360,244	+0.20(+2.78%)
Oct 20, 2004	7.207	7.411	7.207	7.369	16,675,736	+0.16(+2.25%)
Oct 19, 2004	7.235	7.341	7.186	7.207	13,013,039	-0.03(-0.39%)
Oct 18, 2004	7.284	7.320	7.221	7.235	11,601,541	-0.13(-1.73%)
Oct 15, 2004	7.327	7.447	7.306	7.362	10,665,643	+0.09(+1.26%)
Oct 14, 2004	7.362	7.390	7.200	7.270	7,882,032	-0.05(-0.68%)
Oct 13, 2004	7.496	7.517	7.277	7.320	9,890,403	+0.02(+0.29%)
Oct 12, 2004	7.475	7.517	7.227	7.298	17,633,878	-0.17(-2.27%)
Oct 11, 2004	7.235	7.538	7.214	7.468	15,767,606	+0.23(+3.22%)
Oct 08, 2004	7.411	7.447	7.171	7.235	24,357,866	-0.18(-2.38%)
Oct 07, 2004	7.588	7.800	7.404	7.411	46,870,712	-0.60(-7.49%)
Oct 06, 2004	8.025	8.089	7.920	8.011	18,517,782	-0.03(-0.35%)
Oct 05, 2004	8.265	8.322	7.983	8.040	22,513,130	-0.23(-2.82%)
Oct 04, 2004	8.195	8.421	8.195	8.273	17,834,346	+0.13(+1.65%)
Oct 01, 2004	7.835	8.138	7.821	8.138	12,998,446	+0.32(+4.06%)
Sep 30, 2004	7.800	7.941	7.764	7.821	8,401,551	-0.02(-0.27%)
Sep 29, 2004	7.665	7.870	7.567	7.842	9,747,453	+0.18(+2.30%)
Sep 28, 2004	7.807	7.814	7.637	7.665	13,215,491	-0.16(-1.99%)
Sep 27, 2004	7.870	7.983	7.814	7.821	8,557,392	-0.26(-3.23%)
Sep 24, 2004	8.082	8.145	8.033	8.082	8,729,526	+0.00(+0.00%)
Sep 23, 2004	8.096	8.103	8.004	8.082	8,053,174	+0.04(+0.44%)
Sep 22, 2004	7.948	8.103	7.948	8.047	13,260,402	-0.06(-0.78%)
Sep 21, 2004	7.941	8.131	7.941	8.110	13,652,697	+0.14(+1.77%)
Sep 20, 2004	7.927	8.011	7.891	7.969	8,314,563	+0.01(+0.18%)
Sep 17, 2004	7.962	8.004	7.863	7.955	12,439,968	+0.03(+0.36%)
Sep 16, 2004	7.736	7.997	7.736	7.927	14,115,687	+0.19(+2.46%)
Sep 15, 2004	7.800	7.807	7.694	7.736	9,899,895	-0.10(-1.26%)
Sep 14, 2004	7.905	7.934	7.778	7.835	11,066,155	-0.11(-1.42%)
Sep 13, 2004	7.891	8.075	7.849	7.948	14,388,552	+0.10(+1.26%)
Sep 10, 2004	7.828	7.905	7.694	7.849	16,767,541	+0.02(+0.27%)
Sep 09, 2004	7.411	7.863	7.404	7.828	30,115,780	+0.66(+9.26%)
Sep 08, 2004	7.073	7.200	7.058	7.164	7,877,215	+0.06(+0.89%)
Sep 07, 2004	7.150	7.221	7.037	7.101	9,125,788	-0.02(-0.30%)
Sep 03, 2004	7.235	7.271	7.058	7.122	10,376,061	-0.19(-2.61%)
Sep 02, 2004	7.157	7.341	7.058	7.313	10,447,323	+0.08(+1.17%)
Sep 01, 2004	7.164	7.242	7.108	7.228	7,657,762	+0.08(+1.19%)
Aug 31, 2004	7.073	7.143	7.037	7.143	11,321,735	+0.07(+1.00%)
Aug 30, 2004	7.200	7.214	7.023	7.073	11,045,612	-0.13(-1.86%)
Aug 27, 2004	6.981	7.263	6.974	7.207	13,786,862	+0.23(+3.34%)
Aug 26, 2004	7.242	7.249	6.967	6.974	23,200,674	-0.27(-3.70%)
Aug 25, 2004	7.397	7.404	7.207	7.242	17,855,738	-0.15(-2.01%)
Aug 24, 2004	7.531	7.694	7.383	7.390	9,024,774	-0.13(-1.69%)
Aug 23, 2004	7.609	7.637	7.482	7.517	7,443,693	-0.06(-0.75%)
Aug 20, 2004	7.560	7.637	7.517	7.574	8,067,908	+0.01(+0.19%)
Aug 19, 2004	7.517	7.560	7.383	7.560	11,166,035	+0.04(+0.56%)
Aug 18, 2004	7.468	7.581	7.306	7.517	16,404,006	-0.01(-0.09%)
Aug 17, 2004	7.270	7.588	7.242	7.524	24,846,076	+0.40(+5.54%)
Aug 16, 2004	6.818	7.256	6.818	7.129	23,521,848	+0.39(+5.76%)
Aug 13, 2004	6.811	6.882	6.635	6.741	33,761,476	-0.16(-2.25%)
Aug 12, 2004	7.101	7.101	6.557	6.896	65,526,484	-0.63(-8.35%)
Aug 11, 2004	7.588	7.623	7.327	7.524	20,325,258	-0.31(-3.96%)
Aug 10, 2004	7.856	7.920	7.743	7.835	13,562,451	+0.06(+0.82%)
Aug 09, 2004	7.856	7.962	7.764	7.771	8,878,284	-0.08(-0.99%)
Aug 06, 2004	8.188	8.230	7.764	7.849	14,308,789	-0.44(-5.36%)
Aug 05, 2004	8.576	8.618	8.294	8.294	6,903,631	-0.21(-2.49%)
Aug 04, 2004	8.449	8.590	8.407	8.505	7,537,056	-0.04(-0.41%)
Aug 03, 2004	8.774	8.816	8.541	8.541	7,073,073	-0.20(-2.26%)
Aug 02, 2004	8.717	8.774	8.640	8.738	6,610,933	+0.01(+0.16%)
Jul 30, 2004	8.717	8.781	8.654	8.724	7,812,328	-0.06(-0.72%)
Jul 29, 2004	8.647	8.830	8.625	8.788	10,193,302	+0.25(+2.89%)
Jul 28, 2004	8.534	8.597	8.385	8.541	9,698,718	+0.01(+0.08%)
Jul 27, 2004	8.414	8.569	8.301	8.534	9,731,444	+0.08(+0.92%)
Jul 26, 2004	8.505	8.541	8.322	8.456	8,074,283	-0.05(-0.58%)
Jul 23, 2004	8.520	8.724	8.484	8.505	10,609,965	-0.13(-1.55%)
Jul 22, 2004	8.576	8.710	8.491	8.640	12,540,698	+0.07(+0.82%)
Jul 21, 2004	8.964	8.985	8.555	8.569	17,310,860	-0.39(-4.33%)
Jul 20, 2004	8.576	9.084	8.378	8.957	45,645,092	+1.00(+12.60%)
Jul 19, 2004	8.223	8.258	7.800	7.955	23,280,010	-0.31(-3.76%)
Jul 16, 2004	8.308	8.329	8.174	8.265	9,903,720	+0.06(+0.77%)
Jul 15, 2004	8.357	8.456	8.188	8.202	9,274,404	-0.16(-1.86%)
Jul 14, 2004	8.400	8.512	8.308	8.357	10,970,808	-0.15(-1.74%)
Jul 13, 2004	8.378	8.534	8.371	8.505	10,215,969	+0.13(+1.60%)
Jul 12, 2004	8.491	8.500	8.329	8.371	14,384,726	-0.16(-1.90%)
Jul 09, 2004	8.647	8.661	8.484	8.534	11,107,382	+0.20(+2.46%)
Jul 08, 2004	8.611	8.611	8.322	8.329	14,164,707	-0.32(-3.67%)
Jul 07, 2004	8.456	8.745	8.456	8.647	10,913,855	+0.18(+2.17%)
Jul 06, 2004	8.830	8.837	8.343	8.463	17,266,942	-0.38(-4.31%)
Jul 02, 2004	8.929	8.929	8.668	8.844	7,686,238	-0.04(-0.40%)
Jul 01, 2004	9.141	9.197	8.872	8.880	15,202,327	-0.34(-3.68%)
Jun 30, 2004	9.134	9.310	9.127	9.218	12,120,209	+0.11(+1.16%)
Jun 29, 2004	8.823	9.127	8.816	9.112	10,207,611	+0.30(+3.36%)
Jun 28, 2004	9.035	9.105	8.788	8.816	7,980,637	-0.16(-1.73%)
Jun 25, 2004	8.851	9.063	8.837	8.971	16,672,620	+0.16(+1.76%)
Jun 24, 2004	8.880	9.000	8.809	8.816	10,562,362	-0.06(-0.64%)
Jun 23, 2004	8.682	8.915	8.640	8.872	14,794,589	+0.23(+2.61%)
Jun 22, 2004	8.534	8.767	8.527	8.647	12,325,070	+0.13(+1.58%)
Jun 21, 2004	8.788	8.816	8.505	8.512	8,717,767	-0.25(-2.82%)
Jun 18, 2004	8.647	8.802	8.597	8.760	17,193,554	+0.26(+3.07%)
Jun 17, 2004	8.583	8.668	8.477	8.498	10,678,393	-0.17(-1.95%)
Jun 16, 2004	8.632	8.752	8.548	8.668	12,012,962	-0.20(-2.23%)
Jun 15, 2004	8.717	8.929	8.696	8.865	16,453,592	+0.40(+4.67%)
Jun 14, 2004	8.858	8.971	8.442	8.470	17,357,472	-0.59(-6.54%)
Jun 10, 2004	8.950	9.063	8.894	9.063	7,456,018	+0.11(+1.26%)
Jun 09, 2004	9.035	9.141	8.872	8.950	9,538,768	-0.23(-2.54%)
Jun 08, 2004	9.084	9.183	8.964	9.183	15,632,307	+0.10(+1.09%)
Jun 07, 2004	8.781	9.098	8.774	9.084	22,027,896	+0.40(+4.63%)
Jun 04, 2004	8.604	8.717	8.541	8.682	7,667,254	+0.22(+2.59%)
Jun 03, 2004	8.731	8.738	8.456	8.463	10,326,475	-0.27(-3.07%)
Jun 02, 2004	8.647	8.788	8.597	8.731	8,160,280	+0.08(+0.98%)

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.

Corning (NY: GLW )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Corning (NY: GLW )

Historical Prices

Sections

Services

The Evening Leader