Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	8.805	8.975	8.798	8.887	12,572,195	+0.10(+1.16%)
Jun 29, 2004	8.506	8.798	8.499	8.785	10,588,272	+0.29(+3.36%)
Jun 28, 2004	8.710	8.778	8.472	8.499	8,278,250	-0.15(-1.73%)
Jun 25, 2004	8.533	8.737	8.519	8.649	17,294,374	+0.15(+1.76%)
Jun 24, 2004	8.560	8.676	8.492	8.499	10,956,253	-0.05(-0.64%)
Jun 23, 2004	8.370	8.594	8.329	8.554	15,346,308	+0.22(+2.61%)
Jun 22, 2004	8.227	8.451	8.220	8.336	12,784,695	+0.13(+1.58%)
Jun 21, 2004	8.472	8.499	8.200	8.206	9,042,869	-0.24(-2.82%)
Jun 18, 2004	8.336	8.485	8.288	8.445	17,834,736	+0.25(+3.07%)
Jun 17, 2004	8.275	8.356	8.172	8.193	11,076,611	-0.16(-1.95%)
Jun 16, 2004	8.322	8.438	8.240	8.356	12,460,948	-0.19(-2.23%)
Jun 15, 2004	8.404	8.608	8.383	8.547	17,067,178	+0.38(+4.67%)
Jun 14, 2004	8.540	8.649	8.138	8.166	18,004,764	-0.57(-6.54%)
Jun 10, 2004	8.628	8.737	8.574	8.737	7,734,067	+0.11(+1.26%)
Jun 09, 2004	8.710	8.812	8.554	8.628	9,894,487	-0.22(-2.54%)
Jun 08, 2004	8.758	8.853	8.642	8.853	16,215,266	+0.10(+1.09%)
Jun 07, 2004	8.465	8.771	8.458	8.758	22,849,358	+0.39(+4.63%)
Jun 04, 2004	8.295	8.404	8.234	8.370	7,953,181	+0.21(+2.59%)
Jun 03, 2004	8.417	8.424	8.152	8.159	10,711,569	-0.26(-3.07%)
Jun 02, 2004	8.336	8.472	8.288	8.417	8,464,592	+0.08(+0.98%)
Jun 01, 2004	8.247	8.431	8.234	8.336	8,368,482	-0.10(-1.13%)
May 28, 2004	8.343	8.445	8.295	8.431	7,113,026	+0.14(+1.64%)
May 27, 2004	8.594	8.662	8.261	8.295	17,453,528	-0.30(-3.48%)
May 26, 2004	8.138	8.649	8.132	8.594	17,457,496	+0.17(+2.02%)
May 25, 2004	8.166	8.431	8.057	8.424	11,213,281	+0.18(+2.23%)
May 24, 2004	8.200	8.315	8.166	8.240	11,833,882	+0.14(+1.76%)
May 21, 2004	7.982	8.186	7.975	8.098	17,361,092	+0.17(+2.15%)
May 20, 2004	7.832	7.934	7.723	7.927	15,532,062	+0.16(+2.10%)
May 19, 2004	7.730	7.941	7.635	7.764	18,218,440	+0.27(+3.54%)
May 18, 2004	7.485	7.642	7.478	7.499	14,417,538	+0.10(+1.38%)
May 17, 2004	7.519	7.580	7.383	7.397	11,947,333	-0.30(-3.89%)
May 14, 2004	7.907	7.968	7.655	7.696	10,686,733	-0.22(-2.75%)
May 13, 2004	7.662	7.955	7.621	7.914	10,324,337	+0.12(+1.48%)
May 12, 2004	7.853	7.853	7.526	7.798	10,966,246	-0.01(-0.17%)
May 11, 2004	7.683	7.853	7.621	7.812	11,266,333	+0.19(+2.50%)
May 10, 2004	7.567	7.689	7.417	7.621	12,490,193	-0.25(-3.20%)
May 07, 2004	7.710	8.036	7.710	7.873	13,248,052	+0.03(+0.35%)
May 06, 2004	7.900	7.968	7.669	7.846	9,015,388	-0.17(-2.12%)
May 05, 2004	8.050	8.091	7.873	8.016	11,339,371	+0.18(+2.35%)
May 04, 2004	7.927	7.975	7.662	7.832	12,994,991	+0.18(+2.31%)
May 03, 2004	7.492	7.812	7.492	7.655	20,763,740	+0.15(+1.99%)
Apr 30, 2004	7.723	7.744	7.417	7.506	15,561,600	-0.12(-1.61%)
Apr 29, 2004	7.866	7.955	7.519	7.628	17,442,506	-0.29(-3.61%)
Apr 28, 2004	8.132	8.166	7.893	7.914	13,693,332	-0.29(-3.57%)
Apr 27, 2004	8.172	8.234	8.098	8.206	16,178,527	+0.01(+0.08%)
Apr 26, 2004	8.329	8.356	8.152	8.200	19,563,688	-0.05(-0.66%)
Apr 23, 2004	7.893	8.336	7.866	8.254	54,508,072	+1.28(+18.34%)
Apr 22, 2004	6.934	7.111	6.859	6.975	23,398,390	+0.03(+0.49%)
Apr 21, 2004	7.097	7.199	6.859	6.941	17,796,674	-0.07(-1.07%)
Apr 20, 2004	7.247	7.376	6.995	7.016	10,403,987	-0.14(-2.00%)
Apr 19, 2004	7.131	7.242	7.050	7.159	11,136,569	+0.03(+0.38%)
Apr 16, 2004	7.383	7.386	7.131	7.131	14,311,875	-0.22(-2.96%)
Apr 15, 2004	7.485	7.601	7.288	7.349	8,180,524	-0.07(-1.01%)
Apr 14, 2004	7.438	7.553	7.281	7.424	7,411,055	-0.09(-1.18%)
Apr 13, 2004	7.778	7.812	7.478	7.512	12,205,243	-0.26(-3.33%)
Apr 12, 2004	7.764	7.819	7.703	7.771	5,293,548	+0.03(+0.35%)
Apr 08, 2004	7.825	7.859	7.642	7.744	9,527,681	+0.10(+1.25%)
Apr 07, 2004	7.662	8.349	7.519	7.648	12,285,041	-0.15(-1.92%)
Apr 06, 2004	7.927	7.962	7.717	7.798	10,075,685	-0.24(-2.96%)
Apr 05, 2004	8.077	8.186	7.927	8.036	8,508,239	-0.04(-0.51%)
Apr 02, 2004	8.091	8.125	7.941	8.077	8,512,794	+0.23(+2.95%)
Apr 01, 2004	7.608	7.859	7.594	7.846	7,512,750	+0.24(+3.13%)
Mar 31, 2004	7.737	7.757	7.587	7.608	6,615,869	-0.06(-0.80%)
Mar 30, 2004	7.648	7.805	7.567	7.669	7,334,784	+0.02(+0.27%)
Mar 29, 2004	7.655	7.866	7.621	7.648	12,575,722	+0.12(+1.63%)
Mar 26, 2004	7.485	7.642	7.404	7.526	10,471,147	+0.10(+1.37%)
Mar 25, 2004	7.233	7.472	7.165	7.424	14,233,400	+0.41(+5.82%)
Mar 24, 2004	7.145	7.281	6.975	7.016	11,429,014	-0.13(-1.81%)
Mar 23, 2004	7.383	7.383	7.036	7.145	13,876,294	+0.12(+1.65%)
Mar 22, 2004	7.104	7.165	6.907	7.029	14,226,934	-0.16(-2.27%)
Mar 19, 2004	7.417	7.472	7.172	7.193	11,225,626	-0.21(-2.85%)
Mar 18, 2004	7.472	7.485	7.261	7.404	8,747,779	-0.05(-0.73%)
Mar 17, 2004	7.383	7.560	7.376	7.458	10,825,461	+0.22(+3.01%)
Mar 16, 2004	7.478	7.540	7.111	7.240	18,620,810	-0.16(-2.12%)
Mar 15, 2004	7.587	7.614	6.805	7.397	13,886,140	-0.31(-3.98%)
Mar 12, 2004	7.492	7.791	7.485	7.703	13,741,534	+0.20(+2.72%)
Mar 11, 2004	7.696	7.717	7.070	7.499	32,877,430	-0.40(-5.08%)
Mar 10, 2004	8.472	8.499	7.751	7.900	20,335,948	-0.36(-4.37%)
Mar 09, 2004	8.628	8.656	8.166	8.261	20,047,324	-0.37(-4.26%)
Mar 08, 2004	8.656	8.792	8.574	8.628	13,688,189	-0.03(-0.39%)
Mar 05, 2004	8.669	8.778	8.608	8.662	10,546,536	-0.07(-0.86%)
Mar 04, 2004	8.710	8.792	8.642	8.737	7,995,945	+0.03(+0.31%)
Mar 03, 2004	8.839	8.880	8.676	8.710	15,866,683	-0.12(-1.39%)
Mar 02, 2004	8.669	8.839	8.635	8.832	14,636,651	+0.16(+1.88%)
Mar 01, 2004	8.506	8.717	8.506	8.669	6,890,973	+0.13(+1.51%)
Feb 27, 2004	8.730	8.744	8.505	8.540	9,665,968	-0.06(-0.71%)
Feb 26, 2004	8.608	8.737	8.506	8.601	11,989,363	+0.05(+0.56%)
Feb 25, 2004	8.377	8.622	8.356	8.554	11,566,273	+0.18(+2.11%)
Feb 24, 2004	8.417	8.458	8.200	8.377	12,535,309	-0.12(-1.36%)
Feb 23, 2004	8.751	8.941	8.404	8.492	16,518,733	-0.29(-3.26%)
Feb 20, 2004	8.853	8.853	8.615	8.778	22,884,628	-0.07(-0.85%)
Feb 19, 2004	8.996	9.071	8.764	8.853	18,398,758	-0.12(-1.29%)
Feb 18, 2004	8.798	8.982	8.730	8.969	19,322,972	+0.24(+2.81%)
Feb 17, 2004	8.588	8.819	8.567	8.724	13,411,174	+0.28(+3.30%)
Feb 13, 2004	8.710	8.778	8.397	8.445	12,848,916	-0.16(-1.90%)
Feb 12, 2004	8.710	8.764	8.513	8.608	11,338,783	-0.14(-1.63%)
Feb 11, 2004	8.628	8.778	8.533	8.751	13,278,325	+0.12(+1.42%)
Feb 10, 2004	8.601	8.628	8.438	8.628	13,535,500	-0.02(-0.24%)
Feb 09, 2004	8.717	8.873	8.574	8.649	17,043,370	+0.06(+0.71%)
Feb 06, 2004	8.234	8.635	8.213	8.588	24,563,616	+0.54(+6.77%)
Feb 05, 2004	8.206	8.322	8.043	8.043	13,669,672	-0.12(-1.42%)
Feb 04, 2004	8.295	8.302	8.009	8.159	17,514,222	-0.33(-3.93%)
Feb 03, 2004	8.567	8.581	8.356	8.492	12,154,396	-0.10(-1.11%)
Feb 02, 2004	8.792	8.867	8.533	8.588	12,230,960	-0.20(-2.32%)
Jan 30, 2004	8.574	8.867	8.472	8.792	13,779,155	+0.30(+3.53%)
Jan 29, 2004	8.717	8.812	8.315	8.492	19,720,198	-0.27(-3.03%)
Jan 28, 2004	9.105	9.180	8.717	8.758	16,130,178	-0.33(-3.60%)
Jan 27, 2004	9.132	9.180	8.928	9.084	23,437,482	-0.05(-0.52%)
Jan 26, 2004	8.914	9.159	8.819	9.132	15,546,317	+0.13(+1.44%)
Jan 23, 2004	8.608	9.030	8.506	9.003	29,874,210	+0.22(+2.56%)
Jan 22, 2004	9.050	9.064	8.683	8.778	21,041,636	-0.33(-3.66%)
Jan 21, 2004	9.248	9.254	9.043	9.111	18,990,996	-0.27(-2.83%)
Jan 20, 2004	9.186	9.452	9.139	9.377	36,743,140	+0.25(+2.76%)
Jan 16, 2004	8.506	9.186	8.451	9.125	36,720,216	+0.67(+7.97%)
Jan 15, 2004	8.349	8.479	8.336	8.451	14,484,697	+0.09(+1.06%)
Jan 14, 2004	8.227	8.363	8.206	8.363	12,814,969	+0.15(+1.82%)
Jan 13, 2004	8.193	8.329	8.132	8.213	17,055,126	-0.03(-0.41%)
Jan 12, 2004	8.200	8.281	8.070	8.247	18,879,014	+0.08(+1.00%)
Jan 09, 2004	8.030	8.329	8.002	8.166	23,960,502	-0.01(-0.08%)
Jan 08, 2004	7.771	8.179	7.261	8.172	36,471,416	+0.40(+5.17%)
Jan 07, 2004	7.805	7.914	7.553	7.771	21,218,574	-0.03(-0.44%)
Jan 06, 2004	7.553	7.859	7.431	7.805	26,068,458	+0.31(+4.18%)
Jan 05, 2004	7.077	7.499	7.050	7.492	26,545,334	+0.50(+7.21%)
Jan 02, 2004	7.165	7.206	6.941	6.988	12,610,110	-0.11(-1.53%)
Dec 31, 2003	7.043	7.145	7.016	7.097	9,175,572	+0.06(+0.87%)
Dec 30, 2003	7.056	7.193	7.009	7.036	9,721,224	-0.04(-0.58%)
Dec 29, 2003	6.982	7.070	6.941	7.077	10,749,190	+0.10(+1.36%)
Dec 26, 2003	6.995	7.056	6.941	6.982	3,413,817	+0.04(+0.59%)
Dec 24, 2003	7.009	7.009	6.934	6.941	3,554,161	-0.07(-0.97%)
Dec 23, 2003	7.097	7.166	6.941	7.009	9,811,162	-0.04(-0.58%)
Dec 22, 2003	7.063	7.111	7.009	7.050	11,723,811	-0.05(-0.67%)
Dec 19, 2003	7.220	7.240	7.070	7.097	16,849,974	-0.08(-1.14%)
Dec 18, 2003	6.805	7.288	6.995	7.179	27,566,982	+0.37(+5.50%)
Dec 17, 2003	6.859	6.995	6.730	6.805	24,181,674	-0.16(-2.34%)
Dec 16, 2003	7.240	7.315	6.961	6.968	19,569,126	-0.38(-5.19%)
Dec 15, 2003	7.492	7.628	7.329	7.349	16,022,311	+0.01(+0.19%)
Dec 12, 2003	7.233	7.356	7.152	7.335	11,196,675	+0.19(+2.67%)
Dec 11, 2003	6.886	7.186	6.805	7.145	16,267,142	+0.29(+4.17%)
Dec 10, 2003	6.941	7.002	6.791	6.859	20,560,646	+0.13(+1.92%)
Dec 09, 2003	7.111	7.274	6.703	6.730	21,997,888	-0.38(-5.36%)
Dec 08, 2003	7.111	7.227	6.859	7.111	17,461,022	-0.05(-0.76%)
Dec 05, 2003	7.315	7.349	7.138	7.165	12,611,433	-0.22(-2.95%)
Dec 04, 2003	7.512	7.635	7.267	7.383	14,726,736	-0.13(-1.72%)
Dec 03, 2003	7.730	7.757	7.492	7.512	10,050,849	-0.16(-2.13%)
Dec 02, 2003	7.798	7.825	7.655	7.676	14,677,358	-0.18(-2.34%)
Dec 01, 2003	7.832	7.921	7.812	7.859	10,501,273	+0.05(+0.70%)
Nov 28, 2003	7.757	7.826	7.703	7.805	3,412,054	+0.01(+0.17%)
Nov 26, 2003	7.771	7.873	7.697	7.791	8,489,428	+0.02(+0.26%)
Nov 25, 2003	7.730	7.873	7.771	7.771	14,321,575	+0.04(+0.53%)
Nov 24, 2003	7.533	7.757	7.506	7.730	12,253,445	+0.34(+4.60%)
Nov 21, 2003	7.376	7.560	7.329	7.390	8,980,118	+0.01(+0.18%)
Nov 20, 2003	7.444	7.662	7.281	7.376	15,272,094	-0.07(-0.91%)
Nov 19, 2003	7.301	7.485	7.172	7.444	18,347,764	+0.27(+3.80%)
Nov 18, 2003	7.553	7.696	7.050	7.172	26,272,140	-0.38(-5.05%)
Nov 17, 2003	7.723	7.744	7.383	7.553	30,210,448	-0.33(-4.23%)
Nov 14, 2003	7.996	8.091	7.485	7.887	9,668,025	-0.11(-1.36%)
Nov 13, 2003	8.043	8.077	7.975	7.996	13,572,092	+0.04(+0.51%)
Nov 12, 2003	7.859	7.996	7.881	7.955	16,487,137	+0.10(+1.21%)
Nov 11, 2003	8.104	8.118	7.832	7.859	11,695,595	-0.24(-3.02%)
Nov 10, 2003	8.166	8.370	8.098	8.104	16,949,906	-0.06(-0.75%)
Nov 07, 2003	8.172	8.397	8.132	8.166	16,247,303	-0.01(-0.08%)
Nov 06, 2003	8.118	8.213	8.036	8.172	13,717,727	+0.16(+2.04%)
Nov 05, 2003	7.669	8.031	7.846	8.009	13,776,510	+0.07(+0.86%)
Nov 04, 2003	7.669	7.948	7.642	7.941	21,720,580	+0.31(+4.01%)
Nov 03, 2003	7.472	7.642	7.485	7.635	8,965,468	+0.16(+2.19%)
Oct 31, 2003	7.621	7.648	7.172	7.472	8,995,402	-0.15(-1.96%)
Oct 30, 2003	7.676	7.723	7.642	7.621	15,169,077	-0.05(-0.71%)
Oct 29, 2003	7.648	7.689	7.601	7.676	19,670,820	+0.02(+0.27%)
Oct 28, 2003	7.465	7.723	7.431	7.655	22,633,478	+0.33(+4.46%)
Oct 27, 2003	7.179	7.363	7.097	7.329	11,623,145	+0.26(+3.66%)
Oct 24, 2003	7.145	7.172	7.009	7.070	11,200,790	-0.14(-1.98%)
Oct 23, 2003	6.961	7.213	6.893	7.213	21,798,026	+0.14(+1.92%)
Oct 22, 2003	7.281	7.308	7.009	7.077	16,523,289	-0.26(-3.52%)
Oct 21, 2003	7.349	7.397	7.281	7.335	15,505,609	-0.01(-0.09%)
Oct 20, 2003	7.485	7.485	7.281	7.342	18,948,672	-0.14(-1.91%)
Oct 17, 2003	7.553	7.567	7.404	7.485	14,203,127	+0.00(+0.00%)
Oct 16, 2003	7.315	7.553	7.267	7.485	20,207,508	+0.03(+0.46%)
Oct 15, 2003	7.594	7.662	7.417	7.451	29,688,456	-0.14(-1.88%)
Oct 14, 2003	7.553	7.594	7.499	7.594	15,397,449	+0.07(+1.00%)
Oct 13, 2003	7.451	7.574	7.458	7.519	23,881,586	+0.07(+0.91%)
Oct 10, 2003	7.329	7.472	7.295	7.451	24,786,550	+0.12(+1.67%)
Oct 09, 2003	7.220	7.431	7.274	7.329	17,033,672	+0.11(+1.51%)
Oct 08, 2003	7.227	7.254	6.941	7.220	16,811,472	-0.01(-0.09%)
Oct 07, 2003	6.825	7.247	6.737	7.227	24,012,526	+0.28(+4.02%)
Oct 06, 2003	6.669	6.920	6.601	6.948	16,967,394	+0.28(+4.18%)
Oct 03, 2003	6.533	6.764	6.533	6.669	20,273,050	+0.20(+3.16%)
Oct 02, 2003	6.322	6.464	6.281	6.464	15,409,646	+0.10(+1.60%)
Oct 01, 2003	6.417	6.458	6.294	6.362	19,434,366	-0.05(-0.74%)
Sep 30, 2003	6.417	6.539	6.158	6.410	20,515,824	-0.12(-1.87%)
Sep 29, 2003	6.131	6.533	6.179	6.533	20,682,180	+0.40(+6.55%)
Sep 26, 2003	6.192	6.199	6.029	6.131	14,605,349	-0.01(-0.11%)
Sep 25, 2003	6.417	6.430	6.138	6.138	15,454,174	-0.28(-4.35%)
Sep 24, 2003	6.471	6.580	6.369	6.417	19,874,062	-0.05(-0.84%)
Sep 23, 2003	6.601	6.716	6.451	6.471	20,889,978	-0.13(-1.96%)
Sep 22, 2003	6.689	6.696	6.526	6.601	18,292,654	-0.20(-3.00%)
Sep 19, 2003	6.587	6.825	6.560	6.805	36,561,356	+0.18(+2.77%)
Sep 18, 2003	6.362	6.648	6.247	6.621	28,586,276	+0.26(+4.06%)
Sep 17, 2003	6.288	6.362	6.179	6.362	17,615,182	+0.07(+1.19%)
Sep 16, 2003	5.934	6.288	5.934	6.288	15,525,155	+0.35(+5.96%)
Sep 15, 2003	5.852	5.947	5.784	5.934	7,858,834	+0.09(+1.51%)
Sep 12, 2003	5.818	5.852	5.709	5.845	6,640,411	+0.04(+0.70%)
Sep 11, 2003	5.798	5.852	5.689	5.804	10,624,570	+0.03(+0.47%)
Sep 10, 2003	5.988	5.988	5.770	5.777	12,845,830	-0.29(-4.71%)
Sep 09, 2003	6.145	6.192	6.002	6.063	12,745,311	-0.08(-1.33%)
Sep 08, 2003	5.981	6.185	5.981	6.145	17,888,668	+0.18(+3.08%)
Sep 05, 2003	5.818	6.029	5.730	5.961	14,771,852	+0.14(+2.34%)
Sep 04, 2003	5.750	5.947	5.750	5.825	13,995,623	-0.04(-0.70%)
Sep 03, 2003	5.682	5.920	5.662	5.866	17,138,158	+0.22(+3.98%)
Sep 02, 2003	5.614	5.682	5.464	5.641	9,503,874	+0.03(+0.48%)
Aug 29, 2003	5.546	5.627	5.546	5.614	7,878,673	+0.01(+0.12%)
Aug 28, 2003	5.730	5.736	5.566	5.607	6,063,310	-0.08(-1.44%)
Aug 27, 2003	5.580	5.696	5.573	5.689	7,663,822	+0.11(+1.95%)
Aug 26, 2003	5.451	5.607	5.423	5.580	10,315,078	+0.09(+1.61%)
Aug 25, 2003	5.546	5.553	5.430	5.491	7,998,150	-0.10(-1.71%)
Aug 22, 2003	5.784	5.784	5.498	5.587	12,750,601	-0.10(-1.79%)
Aug 21, 2003	5.723	5.791	5.648	5.689	10,845,006	-0.01(-0.24%)
Aug 20, 2003	5.525	5.716	5.512	5.702	11,234,737	+0.12(+2.20%)
Aug 19, 2003	5.573	5.600	5.498	5.580	10,583,275	+0.04(+0.74%)
Aug 18, 2003	5.457	5.546	5.444	5.539	8,246,360	+0.10(+1.88%)
Aug 15, 2003	5.417	5.444	5.342	5.437	4,742,458	+0.02(+0.38%)
Aug 14, 2003	5.376	5.423	5.274	5.417	9,042,281	+0.05(+0.89%)
Aug 13, 2003	5.233	5.369	5.212	5.369	8,418,301	+0.18(+3.41%)
Aug 12, 2003	5.042	5.206	5.042	5.192	6,374,566	+0.12(+2.42%)
Aug 11, 2003	5.015	5.110	5.008	5.069	5,558,806	+0.05(+1.09%)
Aug 08, 2003	5.001	5.083	4.933	5.015	7,485,122	+0.02(+0.41%)
Aug 07, 2003	4.933	5.008	4.906	4.995	11,779,214	+0.05(+1.10%)
Aug 06, 2003	5.001	5.117	4.865	4.940	16,412,042	-0.18(-3.46%)
Aug 05, 2003	5.308	5.335	5.097	5.117	14,400,050	-0.27(-5.05%)
Aug 04, 2003	5.498	5.546	5.328	5.389	10,713,626	-0.18(-3.18%)
Aug 01, 2003	5.491	5.580	5.478	5.566	7,673,815	+0.03(+0.49%)
Jul 31, 2003	5.546	5.614	5.478	5.539	16,081,241	+0.10(+1.75%)
Jul 30, 2003	5.417	5.478	5.342	5.444	10,204,126	+0.05(+1.01%)
Jul 29, 2003	5.478	5.505	5.308	5.389	9,708,439	-0.09(-1.61%)
Jul 28, 2003	5.580	5.580	5.464	5.478	9,965,467	-0.05(-0.86%)
Jul 25, 2003	5.512	5.593	5.464	5.525	15,278,120	+0.04(+0.74%)
Jul 24, 2003	5.593	5.627	5.485	5.485	35,152,328	-0.42(-7.14%)
Jul 23, 2003	5.770	5.961	5.682	5.906	27,387,400	+0.31(+5.47%)
Jul 22, 2003	5.614	5.614	5.335	5.600	36,454,516	+0.49(+9.59%)
Jul 21, 2003	5.212	5.811	5.110	5.110	9,809,398	-0.09(-1.70%)
Jul 18, 2003	5.240	5.342	5.138	5.199	11,364,941	+0.07(+1.46%)
Jul 17, 2003	5.308	5.485	5.104	5.124	14,407,545	-0.46(-8.17%)
Jul 16, 2003	5.743	5.750	5.525	5.580	11,945,569	-0.16(-2.84%)
Jul 15, 2003	5.696	5.757	5.580	5.743	10,632,800	+0.03(+0.60%)
Jul 14, 2003	5.920	5.934	5.655	5.709	9,802,050	-0.07(-1.29%)
Jul 11, 2003	5.716	5.852	5.716	5.784	11,857,836	+0.10(+1.67%)
Jul 10, 2003	5.750	5.879	5.580	5.689	15,010,804	-0.26(-4.35%)
Jul 09, 2003	5.662	6.022	5.593	5.947	22,050,940	+0.26(+4.55%)
Jul 08, 2003	5.437	5.716	5.389	5.689	16,830,870	+0.31(+5.69%)
Jul 07, 2003	5.308	5.383	5.240	5.383	9,917,853	+0.16(+3.13%)
Jul 03, 2003	5.124	5.328	5.117	5.219	4,762,297	-0.06(-1.16%)
Jul 02, 2003	5.104	5.308	5.090	5.280	21,278,092	+0.20(+4.02%)

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