Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	10.65	10.83	10.65	10.72	758,451	-0.10(-0.94%)
Nov 26, 2003	10.75	10.83	10.72	10.82	1,118,697	+0.08(+0.73%)
Nov 25, 2003	10.60	10.82	10.57	10.74	1,950,140	+0.06(+0.59%)
Nov 24, 2003	10.32	10.79	10.31	10.68	3,650,733	+0.16(+1.49%)
Nov 21, 2003	10.72	10.75	10.52	10.52	2,017,272	-0.26(-2.40%)
Nov 20, 2003	10.83	10.92	10.77	10.78	1,285,189	-0.13(-1.15%)
Nov 19, 2003	10.99	11.03	10.86	10.90	1,023,285	-0.08(-0.71%)
Nov 18, 2003	10.97	11.16	10.95	10.98	1,053,858	-0.05(-0.50%)
Nov 17, 2003	11.12	11.16	10.99	11.04	906,345	-0.05(-0.49%)
Nov 14, 2003	11.08	11.26	11.02	11.09	876,283	-0.05(-0.49%)
Nov 13, 2003	11.19	11.25	11.07	11.15	1,526,584	-0.13(-1.11%)
Nov 12, 2003	11.11	11.37	11.11	11.27	1,927,083	+0.16(+1.48%)
Nov 11, 2003	11.37	11.37	11.08	11.11	2,242,489	-0.25(-2.21%)
Nov 10, 2003	11.17	11.85	11.33	11.36	6,919,820	+0.19(+1.69%)
Nov 07, 2003	11.16	11.18	11.08	11.17	1,290,922	+0.00(+0.00%)
Nov 06, 2003	11.16	11.19	11.13	11.17	1,231,050	+0.05(+0.42%)
Nov 05, 2003	11.23	11.20	11.12	11.12	940,103	-0.06(-0.56%)
Nov 04, 2003	11.23	11.31	11.23	11.19	1,261,643	-0.10(-0.90%)
Nov 03, 2003	11.26	11.34	11.25	11.29	1,896,427	+0.09(+0.77%)
Oct 31, 2003	11.30	11.30	11.16	11.20	700,364	-0.09(-0.83%)
Oct 30, 2003	11.23	11.34	11.14	11.30	839,213	+0.12(+1.05%)
Oct 29, 2003	11.30	11.33	11.12	11.18	1,200,478	-0.09(-0.84%)
Oct 28, 2003	11.09	11.27	11.09	11.27	879,977	+0.17(+1.56%)
Oct 27, 2003	11.23	11.29	11.01	11.10	872,334	-0.09(-0.77%)
Oct 24, 2003	11.26	11.29	11.11	11.19	1,102,391	-0.07(-0.63%)
Oct 23, 2003	11.23	11.32	11.19	11.26	1,208,248	+0.04(+0.35%)
Oct 22, 2003	11.36	11.36	11.13	11.22	1,339,201	-0.14(-1.24%)
Oct 21, 2003	11.31	11.39	11.30	11.36	1,231,942	+0.04(+0.35%)
Oct 20, 2003	11.30	11.36	11.26	11.32	1,139,333	+0.05(+0.49%)
Oct 17, 2003	11.30	11.37	11.17	11.27	1,715,496	-0.11(-0.97%)
Oct 16, 2003	11.20	11.37	11.20	11.37	1,473,465	+0.18(+1.61%)
Oct 15, 2003	11.12	11.25	11.12	11.19	2,209,114	+0.08(+0.71%)
Oct 14, 2003	11.09	11.19	11.04	11.12	1,484,674	-0.04(-0.35%)
Oct 13, 2003	11.02	11.18	11.00	11.16	2,529,616	+0.13(+1.21%)
Oct 10, 2003	11.11	11.24	10.88	11.02	3,100,429	-0.15(-1.33%)
Oct 09, 2003	11.19	11.30	11.15	11.17	2,177,268	-0.02(-0.14%)
Oct 08, 2003	11.16	11.23	11.16	11.19	2,338,028	-0.07(-0.63%)
Oct 07, 2003	11.34	11.34	11.25	11.26	2,312,679	-0.08(-0.69%)
Oct 06, 2003	11.37	11.48	11.24	11.34	1,198,058	-0.04(-0.34%)
Oct 03, 2003	11.19	11.41	11.16	11.37	3,285,392	+0.15(+1.33%)
Oct 02, 2003	11.21	11.29	11.19	11.23	1,705,051	-0.04(-0.35%)
Oct 01, 2003	11.09	11.34	11.09	11.27	2,525,030	+0.17(+1.56%)
Sep 30, 2003	11.21	11.35	11.09	11.09	1,714,732	-0.14(-1.26%)
Sep 29, 2003	11.17	11.34	11.11	11.23	1,986,954	+0.24(+2.21%)
Sep 26, 2003	11.27	11.37	10.98	10.99	2,164,529	-0.33(-2.91%)
Sep 25, 2003	11.30	11.39	11.28	11.32	3,726,018	+0.16(+1.41%)
Sep 24, 2003	11.19	11.38	11.04	11.16	3,501,692	-0.02(-0.21%)
Sep 23, 2003	10.44	11.38	11.12	11.19	5,618,453	+0.75(+7.14%)
Sep 22, 2003	10.42	10.58	10.38	10.44	1,013,604	-0.16(-1.48%)
Sep 19, 2003	10.35	10.55	10.33	10.60	2,549,870	+0.13(+1.28%)
Sep 18, 2003	10.06	10.46	10.06	10.46	1,273,470	+0.27(+2.62%)
Sep 17, 2003	10.24	10.32	10.17	10.20	1,332,194	-0.04(-0.38%)
Sep 16, 2003	10.21	10.33	10.08	10.24	1,805,940	-0.16(-1.58%)
Sep 15, 2003	10.35	10.43	10.18	10.40	1,772,820	+0.06(+0.61%)
Sep 12, 2003	10.32	10.51	10.14	10.34	2,430,000	+0.02(+0.15%)
Sep 11, 2003	10.21	10.32	10.10	10.32	1,304,424	+0.27(+2.65%)
Sep 10, 2003	9.970	10.28	9.970	10.06	1,162,390	-0.08(-0.77%)
Sep 09, 2003	10.06	10.40	9.891	10.13	2,290,896	+0.09(+0.86%)
Sep 08, 2003	9.719	10.12	9.695	10.05	1,840,971	+0.21(+2.16%)
Sep 05, 2003	9.601	10.21	9.601	9.836	3,559,907	+0.24(+2.45%)
Sep 04, 2003	9.012	9.601	9.004	9.601	3,556,723	+0.59(+6.53%)
Sep 03, 2003	8.761	9.028	8.761	9.012	1,774,858	+0.17(+1.95%)
Sep 02, 2003	8.753	8.886	8.753	8.839	1,072,965	+0.05(+0.54%)
Aug 29, 2003	8.737	8.879	8.714	8.792	630,939	+0.02(+0.18%)
Aug 28, 2003	8.494	8.777	8.455	8.777	1,283,533	+0.25(+2.95%)
Aug 27, 2003	8.360	8.572	8.360	8.525	936,663	+0.08(+0.93%)
Aug 26, 2003	8.533	8.557	8.337	8.447	1,322,131	-0.15(-1.74%)
Aug 25, 2003	8.463	8.651	8.463	8.596	878,321	+0.05(+0.64%)
Aug 22, 2003	8.910	8.965	8.517	8.541	1,196,911	-0.38(-4.23%)
Aug 21, 2003	8.714	8.941	8.682	8.918	1,695,242	+0.24(+2.81%)
Aug 20, 2003	8.863	8.863	8.557	8.674	1,731,929	-0.20(-2.21%)
Aug 19, 2003	8.839	8.926	8.800	8.871	652,467	-0.06(-0.70%)
Aug 18, 2003	8.879	9.012	8.879	8.934	478,458	-0.09(-0.96%)
Aug 15, 2003	8.753	9.020	8.682	9.020	746,732	+0.27(+3.14%)
Aug 14, 2003	8.729	8.784	8.682	8.745	851,442	-0.01(-0.09%)
Aug 13, 2003	8.706	8.824	8.682	8.753	716,159	+0.00(+0.00%)
Aug 12, 2003	8.729	8.816	8.674	8.753	774,757	+0.00(+0.00%)
Aug 11, 2003	8.777	8.871	8.674	8.753	583,042	-0.13(-1.41%)
Aug 08, 2003	8.596	8.894	8.596	8.879	765,330	+0.25(+2.91%)
Aug 07, 2003	8.674	8.722	8.604	8.627	1,150,670	-0.08(-0.90%)
Aug 06, 2003	8.706	8.792	8.659	8.706	637,817	-0.01(-0.09%)
Aug 05, 2003	8.714	8.871	8.690	8.714	699,344	-0.13(-1.42%)
Aug 04, 2003	8.831	8.910	8.753	8.839	715,013	+0.09(+0.99%)
Aug 01, 2003	8.879	9.004	8.753	8.753	872,971	-0.14(-1.59%)
Jul 31, 2003	8.910	9.020	8.847	8.894	789,533	-0.05(-0.53%)
Jul 30, 2003	8.871	8.957	8.769	8.941	871,569	+0.13(+1.42%)
Jul 29, 2003	8.910	8.988	8.635	8.816	1,587,092	-0.27(-3.02%)
Jul 28, 2003	9.012	9.122	8.910	9.091	1,004,050	+0.02(+0.26%)
Jul 25, 2003	8.949	9.091	8.918	9.067	1,860,588	+0.05(+0.61%)
Jul 24, 2003	9.028	9.098	8.855	9.012	1,367,862	-0.01(-0.09%)
Jul 23, 2003	8.926	9.028	8.910	9.020	1,433,338	+0.06(+0.70%)
Jul 22, 2003	8.769	8.988	8.761	8.957	1,674,351	+0.15(+1.69%)
Jul 21, 2003	8.839	8.879	8.784	8.808	1,216,783	-0.11(-1.23%)
Jul 18, 2003	8.871	9.004	8.800	8.918	1,231,942	+0.05(+0.53%)
Jul 17, 2003	9.059	9.177	8.800	8.871	1,127,104	-0.18(-1.99%)
Jul 16, 2003	9.091	9.185	9.051	9.051	964,178	-0.07(-0.77%)
Jul 15, 2003	9.114	9.161	8.949	9.122	1,443,529	+0.12(+1.31%)
Jul 14, 2003	9.193	9.240	8.957	9.004	1,444,675	-0.19(-2.05%)
Jul 11, 2003	9.185	9.295	9.075	9.193	1,781,355	-0.07(-0.76%)
Jul 10, 2003	9.569	9.569	8.792	9.263	5,471,960	+0.47(+5.36%)
Jul 09, 2003	8.674	8.894	8.635	8.792	1,196,147	+0.05(+0.54%)
Jul 08, 2003	8.549	8.792	8.517	8.745	1,580,723	+0.20(+2.30%)
Jul 07, 2003	8.635	8.753	8.470	8.549	1,207,229	-0.09(-1.00%)
Jul 03, 2003	8.596	8.714	8.596	8.635	1,062,138	-0.09(-1.08%)
Jul 02, 2003	8.517	8.729	8.478	8.729	1,425,822	+0.20(+2.39%)
Jul 01, 2003	8.321	8.541	8.164	8.525	2,408,600	+0.19(+2.26%)
Jun 30, 2003	8.400	8.431	8.219	8.337	1,466,841	-0.08(-0.93%)
Jun 27, 2003	8.337	8.455	8.337	8.415	1,236,655	-0.04(-0.46%)
Jun 26, 2003	8.243	8.502	8.243	8.455	1,218,439	+0.13(+1.60%)
Jun 25, 2003	8.313	8.463	8.298	8.321	8,090,618	-0.09(-1.12%)
Jun 24, 2003	8.478	8.549	8.415	8.415	983,414	-0.14(-1.65%)
Jun 23, 2003	8.517	8.635	8.455	8.557	1,348,500	+0.00(+0.00%)
Jun 20, 2003	8.502	8.572	8.478	8.557	1,394,740	+0.08(+0.93%)
Jun 19, 2003	8.360	8.502	8.337	8.478	1,569,003	+0.04(+0.47%)
Jun 18, 2003	8.502	8.502	8.282	8.439	1,048,762	-0.06(-0.74%)
Jun 17, 2003	8.557	8.588	8.447	8.502	1,349,519	-0.02(-0.18%)
Jun 16, 2003	8.329	8.572	8.329	8.517	1,959,312	+0.11(+1.31%)
Jun 13, 2003	8.298	8.447	8.282	8.408	2,066,952	+0.11(+1.32%)
Jun 12, 2003	8.156	8.345	8.156	8.298	1,808,106	+0.16(+2.03%)
Jun 11, 2003	7.968	8.156	7.905	8.133	1,564,290	+0.19(+2.37%)
Jun 10, 2003	7.717	7.952	7.717	7.944	1,233,853	+0.23(+2.95%)
Jun 09, 2003	7.889	7.913	7.701	7.717	1,086,723	-0.22(-2.77%)
Jun 06, 2003	7.992	8.141	7.913	7.937	1,418,562	-0.05(-0.59%)
Jun 05, 2003	7.944	8.039	7.693	7.984	2,293,316	+0.04(+0.49%)
Jun 04, 2003	7.630	7.984	7.630	7.944	2,340,449	+0.28(+3.69%)
Jun 03, 2003	7.623	7.670	7.591	7.662	1,071,564	+0.05(+0.62%)
Jun 02, 2003	7.418	7.693	7.379	7.615	3,232,782	+0.16(+2.11%)
May 30, 2003	7.301	7.458	7.222	7.458	1,765,432	+0.24(+3.26%)
May 29, 2003	7.238	7.293	7.214	7.222	1,146,721	-0.05(-0.65%)
May 28, 2003	7.277	7.332	7.191	7.269	944,434	-0.04(-0.54%)
May 27, 2003	7.293	7.340	7.238	7.309	1,194,618	+0.06(+0.87%)
May 23, 2003	7.065	7.246	7.026	7.246	2,138,033	+0.26(+3.71%)
May 22, 2003	6.987	7.159	6.987	6.987	2,156,632	-0.08(-1.11%)
May 21, 2003	7.073	7.120	6.869	7.065	3,275,838	-0.01(-0.11%)
May 20, 2003	7.442	7.513	6.798	7.073	5,887,873	-0.36(-4.86%)
May 19, 2003	7.183	7.591	7.152	7.434	3,528,571	+0.29(+4.07%)
May 16, 2003	7.340	7.458	7.144	7.144	1,669,765	-0.17(-2.36%)
May 15, 2003	7.458	7.481	7.301	7.316	1,454,229	-0.14(-1.89%)
May 14, 2003	7.520	7.560	7.426	7.458	1,555,373	-0.06(-0.84%)
May 13, 2003	7.395	7.560	7.395	7.520	1,203,663	-0.05(-0.73%)
May 12, 2003	7.607	7.615	7.418	7.575	1,088,889	-0.03(-0.41%)
May 09, 2003	7.520	7.623	7.418	7.607	1,411,428	+0.14(+1.89%)
May 08, 2003	7.458	7.536	7.387	7.466	1,055,768	-0.13(-1.76%)
May 07, 2003	7.615	7.795	7.513	7.599	1,067,106	-0.16(-2.12%)
May 06, 2003	7.709	7.811	7.583	7.764	737,305	+0.07(+0.92%)
May 05, 2003	7.685	7.748	7.654	7.693	654,250	+0.05(+0.62%)
May 02, 2003	7.536	7.654	7.536	7.646	732,847	+0.11(+1.46%)
May 01, 2003	7.575	7.607	7.418	7.536	815,392	-0.02(-0.31%)
Apr 30, 2003	7.528	7.615	7.434	7.560	1,374,359	+0.03(+0.42%)
Apr 29, 2003	7.599	7.654	7.489	7.528	1,214,108	+0.01(+0.10%)
Apr 28, 2003	7.340	7.568	7.324	7.520	1,785,686	+0.16(+2.24%)
Apr 25, 2003	7.395	7.536	7.254	7.356	1,818,169	-0.04(-0.53%)
Apr 24, 2003	7.238	7.458	7.222	7.395	1,218,057	+0.08(+1.07%)
Apr 23, 2003	7.222	7.356	7.089	7.316	1,652,696	+0.17(+2.42%)
Apr 22, 2003	7.010	7.199	6.885	7.144	1,037,552	+0.16(+2.36%)
Apr 21, 2003	7.042	7.144	6.971	6.979	841,506	-0.03(-0.45%)
Apr 17, 2003	6.845	7.026	6.845	7.010	1,823,392	+0.19(+2.76%)
Apr 16, 2003	6.720	6.869	6.665	6.822	2,036,635	+0.09(+1.40%)
Apr 15, 2003	6.735	6.892	6.673	6.728	1,243,407	-0.10(-1.49%)
Apr 14, 2003	6.759	6.869	6.759	6.830	1,047,106	+0.07(+1.05%)
Apr 11, 2003	6.728	6.932	6.681	6.759	1,037,425	+0.11(+1.65%)
Apr 10, 2003	6.633	6.712	6.516	6.649	1,022,521	+0.09(+1.32%)
Apr 09, 2003	6.492	6.657	6.484	6.563	1,015,515	+0.08(+1.21%)
Apr 08, 2003	6.673	6.822	6.445	6.484	1,329,392	-0.19(-2.82%)
Apr 07, 2003	6.869	6.877	6.673	6.673	2,520,571	+0.23(+3.53%)
Apr 04, 2003	6.437	6.445	6.319	6.445	1,312,195	+0.08(+1.23%)
Apr 03, 2003	6.359	6.469	6.351	6.367	1,200,988	+0.05(+0.75%)
Apr 02, 2003	6.288	6.406	6.288	6.319	914,371	+0.11(+1.77%)
Apr 01, 2003	6.092	6.312	6.084	6.210	1,369,900	+0.13(+2.06%)
Mar 31, 2003	6.202	6.319	6.084	6.084	1,130,416	-0.14(-2.27%)
Mar 28, 2003	6.296	6.469	6.217	6.225	1,662,759	-0.21(-3.29%)
Mar 27, 2003	6.359	6.516	6.202	6.437	2,427,198	+0.18(+2.89%)
Mar 26, 2003	6.359	6.398	6.155	6.257	2,920,688	-0.14(-2.21%)
Mar 25, 2003	6.367	6.516	6.280	6.398	1,700,592	+0.01(+0.12%)
Mar 24, 2003	6.594	6.688	6.359	6.390	2,023,896	-0.56(-8.02%)
Mar 21, 2003	6.790	6.947	6.626	6.947	2,814,194	+0.55(+8.59%)
Mar 20, 2003	6.280	6.555	6.249	6.398	1,644,543	+0.12(+1.88%)
Mar 19, 2003	6.178	6.398	6.139	6.280	1,280,985	+0.14(+2.30%)
Mar 18, 2003	6.076	6.264	6.005	6.139	1,643,651	+0.13(+2.22%)
Mar 17, 2003	5.809	6.076	5.809	6.005	2,073,449	+0.20(+3.38%)
Mar 14, 2003	5.982	6.084	5.801	5.809	1,840,971	-0.17(-2.89%)
Mar 13, 2003	5.888	6.123	5.739	5.982	2,752,158	+0.27(+4.67%)
Mar 12, 2003	5.731	5.966	5.691	5.715	2,590,251	-0.08(-1.35%)
Mar 11, 2003	5.848	5.919	5.731	5.793	2,027,845	+0.02(+0.41%)
Mar 10, 2003	5.911	5.943	5.715	5.770	1,205,956	-0.11(-1.87%)
Mar 07, 2003	6.068	6.186	5.691	5.880	3,685,891	-0.16(-2.73%)
Mar 06, 2003	6.696	6.696	5.809	6.045	8,176,985	-0.65(-9.73%)
Mar 05, 2003	6.940	6.947	6.578	6.696	2,244,018	-0.32(-4.59%)
Mar 04, 2003	7.128	7.222	6.916	7.018	1,126,085	-0.13(-1.87%)
Mar 03, 2003	7.144	7.285	7.073	7.152	937,300	-0.07(-0.98%)
Feb 28, 2003	7.238	7.261	7.065	7.222	982,649	+0.06(+0.88%)
Feb 27, 2003	7.183	7.301	7.097	7.159	1,338,946	-0.02(-0.33%)
Feb 26, 2003	7.418	7.418	7.136	7.183	973,223	-0.24(-3.17%)
Feb 25, 2003	7.254	7.528	7.254	7.418	1,415,632	+0.09(+1.18%)
Feb 24, 2003	7.489	7.489	7.316	7.332	1,021,120	-0.24(-3.11%)
Feb 21, 2003	7.466	7.575	7.379	7.568	982,267	+0.18(+2.44%)
Feb 20, 2003	7.379	7.426	7.363	7.387	1,039,973	+0.01(+0.11%)
Feb 19, 2003	7.379	7.387	7.285	7.379	1,519,705	+0.04(+0.53%)
Feb 18, 2003	7.120	7.411	7.120	7.340	982,777	+0.27(+3.89%)
Feb 14, 2003	7.206	7.269	7.026	7.065	1,547,093	-0.06(-0.88%)
Feb 13, 2003	7.222	7.246	7.081	7.128	1,289,520	-0.12(-1.63%)
Feb 12, 2003	7.363	7.379	7.238	7.246	936,154	-0.08(-1.07%)
Feb 11, 2003	7.340	7.403	7.238	7.324	1,013,859	-0.05(-0.74%)
Feb 10, 2003	7.379	7.458	7.238	7.379	1,570,787	+0.08(+1.08%)
Feb 07, 2003	7.458	7.513	7.285	7.301	1,470,407	-0.14(-1.90%)
Feb 06, 2003	7.575	7.583	7.340	7.442	1,676,644	-0.09(-1.25%)
Feb 05, 2003	7.732	7.889	7.536	7.536	1,970,394	-0.20(-2.64%)
Feb 04, 2003	7.850	7.929	7.732	7.740	2,181,217	-0.11(-1.40%)
Feb 03, 2003	7.968	8.007	7.811	7.850	1,641,231	-0.24(-3.01%)
Jan 31, 2003	7.889	8.101	7.882	8.094	1,464,165	+0.18(+2.28%)
Jan 30, 2003	7.929	7.968	7.858	7.913	1,502,381	-0.02(-0.20%)
Jan 29, 2003	8.125	8.125	7.858	7.929	2,054,086	-0.20(-2.42%)
Jan 28, 2003	8.015	8.266	8.007	8.125	2,174,848	+0.09(+1.07%)
Jan 27, 2003	8.635	8.729	7.984	8.039	4,946,878	-0.98(-10.88%)
Jan 24, 2003	9.083	9.216	8.926	9.020	1,458,943	-0.09(-0.95%)
Jan 23, 2003	9.028	9.106	8.902	9.106	733,484	+0.16(+1.75%)
Jan 22, 2003	9.106	9.106	8.886	8.949	943,032	-0.14(-1.55%)
Jan 21, 2003	9.263	9.342	9.059	9.091	576,290	-0.15(-1.61%)
Jan 17, 2003	9.302	9.365	9.185	9.240	728,770	-0.06(-0.68%)
Jan 16, 2003	9.067	9.350	9.043	9.302	1,661,358	+0.19(+2.07%)
Jan 15, 2003	9.067	9.122	8.902	9.114	916,409	+0.00(+0.00%)
Jan 14, 2003	8.949	9.114	8.910	9.114	889,658	+0.20(+2.20%)
Jan 13, 2003	8.831	8.981	8.831	8.918	1,768,616	-0.04(-0.44%)
Jan 10, 2003	8.871	8.996	8.674	8.957	1,078,316	+0.04(+0.44%)
Jan 09, 2003	8.871	9.098	8.831	8.918	1,373,977	+0.01(+0.09%)
Jan 08, 2003	8.831	8.949	8.792	8.910	784,310	+0.08(+0.89%)
Jan 07, 2003	8.847	8.934	8.722	8.831	979,210	-0.09(-1.06%)
Jan 06, 2003	9.004	9.098	8.871	8.926	812,717	-0.10(-1.13%)
Jan 03, 2003	8.949	9.098	8.918	9.028	756,923	+0.00(+0.00%)
Jan 02, 2003	8.808	9.028	8.753	9.028	1,052,584	+0.22(+2.50%)
Dec 31, 2002	8.596	8.824	8.510	8.808	842,271	+0.17(+2.00%)
Dec 30, 2002	8.824	8.824	8.517	8.635	954,879	-0.16(-1.79%)
Dec 27, 2002	8.792	8.886	8.737	8.792	771,444	-0.08(-0.88%)
Dec 26, 2002	8.816	8.910	8.784	8.871	663,931	+0.06(+0.71%)
Dec 24, 2002	8.761	8.879	8.761	8.808	392,856	-0.02(-0.27%)
Dec 23, 2002	8.674	8.831	8.635	8.831	1,116,276	+0.05(+0.54%)
Dec 20, 2002	8.690	8.816	8.557	8.784	1,699,955	+0.09(+1.08%)
Dec 19, 2002	8.400	8.690	8.400	8.690	1,624,416	+0.21(+2.50%)
Dec 18, 2002	8.400	8.502	8.360	8.478	876,410	+0.06(+0.75%)
Dec 17, 2002	8.510	8.517	8.243	8.415	1,720,974	-0.10(-1.20%)
Dec 16, 2002	8.494	8.565	8.400	8.517	1,670,147	+0.02(+0.18%)
Dec 13, 2002	8.486	8.549	8.321	8.502	1,707,089	+0.05(+0.65%)
Dec 12, 2002	8.588	8.627	8.408	8.447	1,857,658	-0.13(-1.56%)
Dec 11, 2002	8.682	8.714	8.533	8.580	2,130,900	-0.09(-1.09%)
Dec 10, 2002	8.737	8.808	8.643	8.674	1,721,993	-0.06(-0.72%)
Dec 09, 2002	8.729	8.871	8.682	8.737	2,114,977	-0.10(-1.15%)
Dec 06, 2002	8.910	9.028	8.604	8.839	3,555,321	-0.54(-5.77%)
Dec 05, 2002	9.357	9.405	9.216	9.381	961,631	+0.10(+1.10%)
Dec 04, 2002	9.122	9.452	9.122	9.279	1,258,438	+0.13(+1.46%)
Dec 03, 2002	9.295	9.295	9.067	9.145	1,039,845	-0.15(-1.60%)

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.

Tyson Foods (NY: TSN )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Tyson Foods (NY: TSN )

Historical Prices

Sections

Services

The Evening Leader