Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	8.011	8.032	7.694	7.785	15,002,396	-0.13(-1.61%)
Apr 29, 2004	8.159	8.251	7.799	7.912	16,815,712	-0.30(-3.61%)
Apr 28, 2004	8.435	8.470	8.188	8.209	13,201,264	-0.30(-3.57%)
Apr 27, 2004	8.477	8.541	8.399	8.512	15,597,154	+0.01(+0.08%)
Apr 26, 2004	8.639	8.668	8.456	8.505	18,860,670	-0.06(-0.66%)
Apr 23, 2004	8.188	8.646	8.159	8.562	52,549,332	+1.33(+18.34%)
Apr 22, 2004	7.192	7.376	7.115	7.235	22,557,574	+0.04(+0.49%)
Apr 21, 2004	7.362	7.468	7.115	7.200	17,157,152	-0.08(-1.07%)
Apr 20, 2004	7.517	7.651	7.256	7.277	10,030,122	-0.15(-2.00%)
Apr 19, 2004	7.397	7.511	7.312	7.425	10,736,378	+0.03(+0.38%)
Apr 16, 2004	7.658	7.662	7.397	7.397	13,797,580	-0.23(-2.96%)
Apr 15, 2004	7.764	7.884	7.559	7.623	7,886,558	-0.08(-1.01%)
Apr 14, 2004	7.715	7.835	7.552	7.701	7,144,740	-0.09(-1.18%)
Apr 13, 2004	8.068	8.103	7.757	7.792	11,766,649	-0.27(-3.33%)
Apr 12, 2004	8.054	8.110	7.990	8.061	5,103,325	+0.03(+0.35%)
Apr 08, 2004	8.117	8.152	7.927	8.032	9,185,305	+0.10(+1.25%)
Apr 07, 2004	7.948	8.661	7.799	7.934	11,843,579	-0.16(-1.92%)
Apr 06, 2004	8.223	8.258	8.004	8.089	9,713,617	-0.25(-2.96%)
Apr 05, 2004	8.378	8.491	8.223	8.336	8,202,496	-0.04(-0.51%)
Apr 02, 2004	8.392	8.428	8.237	8.378	8,206,888	+0.24(+2.95%)
Apr 01, 2004	7.891	8.152	7.877	8.138	7,242,780	+0.25(+3.13%)
Mar 31, 2004	8.025	8.047	7.870	7.891	6,378,129	-0.06(-0.80%)
Mar 30, 2004	7.934	8.096	7.849	7.955	7,071,210	+0.02(+0.27%)
Mar 29, 2004	7.941	8.159	7.905	7.934	12,123,815	+0.13(+1.63%)
Mar 26, 2004	7.764	7.927	7.679	7.807	10,094,868	+0.11(+1.37%)
Mar 25, 2004	7.503	7.750	7.432	7.701	13,721,925	+0.42(+5.82%)
Mar 24, 2004	7.411	7.552	7.235	7.277	11,018,314	-0.13(-1.81%)
Mar 23, 2004	7.658	7.658	7.298	7.411	13,377,651	+0.12(+1.65%)
Mar 22, 2004	7.369	7.432	7.164	7.291	13,715,691	-0.17(-2.27%)
Mar 19, 2004	7.694	7.750	7.439	7.461	10,822,234	-0.22(-2.85%)
Mar 18, 2004	7.750	7.764	7.531	7.679	8,433,429	-0.06(-0.73%)
Mar 17, 2004	7.658	7.842	7.651	7.736	10,436,450	+0.23(+3.01%)
Mar 16, 2004	7.757	7.821	7.376	7.510	17,951,674	-0.16(-2.12%)
Mar 15, 2004	7.870	7.898	7.058	7.672	13,387,144	-0.32(-3.98%)
Mar 12, 2004	7.771	8.082	7.764	7.990	13,247,734	+0.21(+2.72%)
Mar 11, 2004	7.983	8.004	7.334	7.778	31,695,984	-0.42(-5.08%)
Mar 10, 2004	8.788	8.816	8.039	8.195	19,605,178	-0.37(-4.37%)
Mar 09, 2004	8.950	8.978	8.470	8.569	19,326,926	-0.38(-4.26%)
Mar 08, 2004	8.978	9.119	8.894	8.950	13,196,306	-0.04(-0.39%)
Mar 05, 2004	8.992	9.105	8.929	8.985	10,167,548	-0.08(-0.86%)
Mar 04, 2004	9.035	9.119	8.964	9.063	7,708,612	+0.03(+0.31%)
Mar 03, 2004	9.169	9.211	8.999	9.035	15,296,516	-0.13(-1.39%)
Mar 02, 2004	8.992	9.169	8.957	9.162	14,110,685	+0.17(+1.88%)
Mar 01, 2004	8.823	9.042	8.823	8.992	6,643,347	+0.13(+1.51%)
Feb 27, 2004	9.056	9.070	8.822	8.858	9,318,623	-0.06(-0.71%)
Feb 26, 2004	8.929	9.063	8.823	8.922	11,558,527	+0.05(+0.56%)
Feb 25, 2004	8.689	8.943	8.668	8.872	11,150,640	+0.18(+2.11%)
Feb 24, 2004	8.731	8.774	8.505	8.689	12,084,854	-0.12(-1.36%)
Feb 23, 2004	9.077	9.275	8.717	8.809	15,925,135	-0.30(-3.26%)
Feb 20, 2004	9.183	9.183	8.936	9.105	22,062,272	-0.08(-0.85%)
Feb 19, 2004	9.331	9.409	9.091	9.183	17,737,600	-0.12(-1.29%)
Feb 18, 2004	9.126	9.317	9.056	9.303	18,628,604	+0.25(+2.81%)
Feb 17, 2004	8.908	9.148	8.886	9.049	12,929,246	+0.29(+3.30%)
Feb 13, 2004	9.035	9.105	8.710	8.759	12,387,192	-0.17(-1.90%)
Feb 12, 2004	9.035	9.091	8.830	8.929	10,931,325	-0.15(-1.63%)
Feb 11, 2004	8.950	9.105	8.851	9.077	12,801,170	+0.13(+1.42%)
Feb 10, 2004	8.922	8.950	8.752	8.950	13,049,104	-0.02(-0.24%)
Feb 09, 2004	9.042	9.204	8.894	8.971	16,430,919	+0.06(+0.71%)
Feb 06, 2004	8.541	8.957	8.519	8.908	23,680,926	+0.56(+6.77%)
Feb 05, 2004	8.512	8.632	8.343	8.343	13,178,454	-0.12(-1.42%)
Feb 04, 2004	8.604	8.611	8.308	8.463	16,884,850	-0.35(-3.93%)
Feb 03, 2004	8.886	8.901	8.668	8.809	11,717,629	-0.10(-1.11%)
Feb 02, 2004	9.119	9.197	8.851	8.908	11,791,443	-0.21(-2.32%)
Jan 30, 2004	8.894	9.197	8.788	9.119	13,284,003	+0.31(+3.53%)
Jan 29, 2004	9.042	9.141	8.625	8.809	19,011,554	-0.28(-3.03%)
Jan 28, 2004	9.444	9.522	9.042	9.084	15,550,542	-0.34(-3.60%)
Jan 27, 2004	9.472	9.522	9.261	9.423	22,595,258	-0.05(-0.52%)
Jan 26, 2004	9.246	9.501	9.148	9.472	14,987,662	+0.13(+1.44%)
Jan 23, 2004	8.929	9.366	8.823	9.338	28,800,684	+0.23(+2.56%)
Jan 22, 2004	9.388	9.402	9.006	9.105	20,285,508	-0.35(-3.66%)
Jan 21, 2004	9.592	9.599	9.381	9.451	18,308,556	-0.28(-2.83%)
Jan 20, 2004	9.529	9.804	9.479	9.726	35,422,780	+0.26(+2.76%)
Jan 16, 2004	8.823	9.529	8.766	9.465	35,400,680	+0.70(+7.97%)
Jan 15, 2004	8.661	8.795	8.646	8.766	13,964,192	+0.09(+1.06%)
Jan 14, 2004	8.534	8.675	8.512	8.675	12,354,464	+0.16(+1.82%)
Jan 13, 2004	8.498	8.639	8.435	8.519	16,442,253	-0.04(-0.41%)
Jan 12, 2004	8.505	8.590	8.371	8.555	18,200,600	+0.08(+1.00%)
Jan 09, 2004	8.329	8.639	8.301	8.470	23,099,486	-0.01(-0.08%)
Jan 08, 2004	8.061	8.484	7.531	8.477	35,160,820	+0.42(+5.17%)
Jan 07, 2004	8.096	8.209	7.835	8.061	20,456,088	-0.04(-0.44%)
Jan 06, 2004	7.835	8.152	7.708	8.096	25,131,692	+0.32(+4.18%)
Jan 05, 2004	7.341	7.778	7.312	7.771	25,591,432	+0.52(+7.21%)
Jan 02, 2004	7.432	7.475	7.200	7.249	12,156,968	-0.11(-1.53%)
Dec 31, 2003	7.305	7.411	7.277	7.362	8,845,849	+0.06(+0.87%)
Dec 30, 2003	7.319	7.461	7.270	7.298	9,371,893	-0.04(-0.58%)
Dec 29, 2003	7.242	7.334	7.200	7.341	10,362,919	+0.10(+1.36%)
Dec 26, 2003	7.256	7.319	7.200	7.242	3,291,142	+0.04(+0.59%)
Dec 24, 2003	7.270	7.270	7.192	7.200	3,426,443	-0.07(-0.97%)
Dec 23, 2003	7.362	7.433	7.200	7.270	9,458,599	-0.04(-0.58%)
Dec 22, 2003	7.327	7.376	7.270	7.312	11,302,517	-0.05(-0.67%)
Dec 19, 2003	7.489	7.510	7.334	7.362	16,244,473	-0.08(-1.14%)
Dec 18, 2003	7.058	7.559	7.256	7.447	26,576,366	+0.39(+5.50%)
Dec 17, 2003	7.115	7.256	6.981	7.058	23,312,708	-0.17(-2.34%)
Dec 16, 2003	7.510	7.588	7.221	7.228	18,865,912	-0.40(-5.19%)
Dec 15, 2003	7.771	7.912	7.602	7.623	15,446,552	+0.01(+0.19%)
Dec 12, 2003	7.503	7.630	7.418	7.609	10,794,324	+0.20(+2.67%)
Dec 11, 2003	7.143	7.454	7.058	7.411	15,682,585	+0.30(+4.17%)
Dec 10, 2003	7.200	7.263	7.044	7.115	19,821,802	+0.13(+1.92%)
Dec 09, 2003	7.376	7.545	6.952	6.981	21,207,398	-0.40(-5.36%)
Dec 08, 2003	7.376	7.496	7.115	7.376	16,833,564	-0.06(-0.76%)
Dec 05, 2003	7.588	7.623	7.404	7.432	12,158,243	-0.23(-2.95%)
Dec 04, 2003	7.792	7.919	7.538	7.658	14,197,533	-0.13(-1.72%)
Dec 03, 2003	8.018	8.047	7.771	7.792	9,689,673	-0.17(-2.13%)
Dec 02, 2003	8.089	8.117	7.941	7.962	14,149,929	-0.19(-2.34%)
Dec 01, 2003	8.124	8.216	8.103	8.152	10,123,911	+0.06(+0.70%)
Nov 28, 2003	8.047	8.118	7.990	8.096	3,289,442	+0.01(+0.17%)
Nov 26, 2003	8.061	8.166	7.984	8.082	8,184,361	+0.02(+0.26%)
Nov 25, 2003	8.018	8.166	8.061	8.061	13,806,931	+0.04(+0.53%)
Nov 24, 2003	7.814	8.047	7.785	8.018	11,813,119	+0.35(+4.60%)
Nov 21, 2003	7.651	7.842	7.602	7.665	8,657,419	+0.01(+0.18%)
Nov 20, 2003	7.722	7.948	7.552	7.651	14,723,294	-0.07(-0.91%)
Nov 19, 2003	7.574	7.764	7.439	7.722	17,688,438	+0.28(+3.80%)
Nov 18, 2003	7.835	7.983	7.312	7.439	25,328,054	-0.40(-5.05%)
Nov 17, 2003	8.011	8.032	7.658	7.835	29,124,840	-0.35(-4.23%)
Nov 14, 2003	8.294	8.392	7.764	8.181	9,320,606	-0.11(-1.36%)
Nov 13, 2003	8.343	8.378	8.272	8.294	13,084,381	+0.04(+0.51%)
Nov 12, 2003	8.152	8.294	8.174	8.251	15,894,674	+0.10(+1.21%)
Nov 11, 2003	8.406	8.421	8.124	8.152	11,275,315	-0.25(-3.02%)
Nov 10, 2003	8.470	8.682	8.399	8.406	16,340,813	-0.06(-0.75%)
Nov 07, 2003	8.477	8.710	8.435	8.470	15,663,458	-0.01(-0.08%)
Nov 06, 2003	8.421	8.519	8.336	8.477	13,224,783	+0.17(+2.04%)
Nov 05, 2003	7.955	8.330	8.138	8.308	13,281,453	+0.07(+0.86%)
Nov 04, 2003	7.955	8.244	7.927	8.237	20,940,054	+0.32(+4.01%)
Nov 03, 2003	7.750	7.927	7.764	7.919	8,643,295	+0.17(+2.19%)
Oct 31, 2003	7.905	7.934	7.439	7.750	8,672,153	-0.16(-1.96%)
Oct 30, 2003	7.962	8.011	7.927	7.905	14,623,979	-0.06(-0.71%)
Oct 29, 2003	7.934	7.976	7.884	7.962	18,963,952	+0.02(+0.27%)
Oct 28, 2003	7.743	8.011	7.708	7.941	21,820,148	+0.34(+4.46%)
Oct 27, 2003	7.447	7.637	7.362	7.602	11,205,469	+0.27(+3.66%)
Oct 24, 2003	7.411	7.439	7.270	7.334	10,798,291	-0.15(-1.98%)
Oct 23, 2003	7.221	7.482	7.150	7.482	21,014,718	+0.14(+1.92%)
Oct 22, 2003	7.552	7.581	7.270	7.341	15,929,526	-0.27(-3.53%)
Oct 21, 2003	7.623	7.672	7.552	7.609	14,948,417	-0.01(-0.09%)
Oct 20, 2003	7.764	7.764	7.552	7.616	18,267,754	-0.15(-1.91%)
Oct 17, 2003	7.835	7.849	7.679	7.764	13,692,740	+0.00(+0.00%)
Oct 16, 2003	7.588	7.835	7.538	7.764	19,481,354	+0.04(+0.46%)
Oct 15, 2003	7.877	7.948	7.694	7.729	28,621,606	-0.15(-1.88%)
Oct 14, 2003	7.835	7.877	7.778	7.877	14,844,144	+0.08(+1.00%)
Oct 13, 2003	7.729	7.856	7.736	7.799	23,023,404	+0.07(+0.91%)
Oct 10, 2003	7.602	7.750	7.567	7.729	23,895,848	+0.13(+1.67%)
Oct 09, 2003	7.489	7.708	7.545	7.602	16,421,569	+0.11(+1.51%)
Oct 08, 2003	7.496	7.524	7.200	7.489	16,207,354	-0.01(-0.09%)
Oct 07, 2003	7.080	7.517	6.988	7.496	23,149,638	+0.29(+4.02%)
Oct 06, 2003	6.917	7.178	6.847	7.207	16,357,673	+0.29(+4.18%)
Oct 03, 2003	6.776	7.016	6.776	6.917	19,544,542	+0.21(+3.16%)
Oct 02, 2003	6.557	6.705	6.515	6.705	14,855,903	+0.11(+1.60%)
Oct 01, 2003	6.656	6.698	6.529	6.600	18,735,994	-0.05(-0.74%)
Sep 30, 2003	6.656	6.783	6.388	6.649	19,778,590	-0.13(-1.87%)
Sep 29, 2003	6.360	6.776	6.409	6.776	19,938,968	+0.42(+6.55%)
Sep 26, 2003	6.423	6.430	6.254	6.360	14,080,508	-0.01(-0.11%)
Sep 25, 2003	6.656	6.670	6.367	6.367	14,898,831	-0.29(-4.35%)
Sep 24, 2003	6.712	6.825	6.607	6.656	19,159,890	-0.06(-0.84%)
Sep 23, 2003	6.847	6.967	6.691	6.712	20,139,298	-0.13(-1.96%)
Sep 22, 2003	6.938	6.945	6.769	6.847	17,635,310	-0.21(-3.00%)
Sep 19, 2003	6.832	7.080	6.804	7.058	35,247,528	+0.19(+2.77%)
Sep 18, 2003	6.600	6.896	6.480	6.868	27,559,032	+0.27(+4.06%)
Sep 17, 2003	6.522	6.600	6.409	6.600	16,982,182	+0.08(+1.19%)
Sep 16, 2003	6.155	6.522	6.155	6.522	14,967,260	+0.37(+5.96%)
Sep 15, 2003	6.070	6.169	6.000	6.155	7,576,428	+0.09(+1.51%)
Sep 12, 2003	6.035	6.070	5.922	6.063	6,401,789	+0.04(+0.70%)
Sep 11, 2003	6.014	6.070	5.901	6.021	10,242,778	+0.03(+0.47%)
Sep 10, 2003	6.211	6.211	5.985	5.993	12,384,217	-0.30(-4.71%)
Sep 09, 2003	6.374	6.423	6.225	6.289	12,287,310	-0.08(-1.33%)
Sep 08, 2003	6.204	6.416	6.204	6.374	17,245,842	+0.19(+3.08%)
Sep 05, 2003	6.035	6.254	5.943	6.183	14,241,027	+0.14(+2.34%)
Sep 04, 2003	5.964	6.169	5.964	6.042	13,492,693	-0.04(-0.70%)
Sep 03, 2003	5.894	6.141	5.873	6.084	16,522,301	+0.23(+3.98%)
Sep 02, 2003	5.823	5.894	5.668	5.851	9,162,354	+0.03(+0.48%)
Aug 29, 2003	5.753	5.837	5.753	5.823	7,595,554	+0.01(+0.12%)
Aug 28, 2003	5.943	5.950	5.774	5.816	5,845,426	-0.08(-1.44%)
Aug 27, 2003	5.788	5.908	5.781	5.901	7,388,423	+0.11(+1.95%)
Aug 26, 2003	5.654	5.816	5.625	5.788	9,944,407	+0.09(+1.61%)
Aug 25, 2003	5.753	5.760	5.633	5.696	7,710,737	-0.10(-1.71%)
Aug 22, 2003	6.000	6.000	5.703	5.795	12,292,410	-0.11(-1.79%)
Aug 21, 2003	5.936	6.007	5.858	5.901	10,455,292	-0.01(-0.24%)
Aug 20, 2003	5.731	5.929	5.717	5.915	10,831,018	+0.13(+2.20%)
Aug 19, 2003	5.781	5.809	5.703	5.788	10,202,967	+0.04(+0.74%)
Aug 18, 2003	5.661	5.753	5.647	5.745	7,950,029	+0.11(+1.88%)
Aug 15, 2003	5.618	5.647	5.541	5.640	4,572,039	+0.02(+0.38%)
Aug 14, 2003	5.576	5.625	5.470	5.618	8,717,348	+0.05(+0.89%)
Aug 13, 2003	5.428	5.569	5.407	5.569	8,115,790	+0.18(+3.41%)
Aug 12, 2003	5.230	5.400	5.230	5.386	6,145,496	+0.13(+2.42%)
Aug 11, 2003	5.202	5.301	5.195	5.258	5,359,051	+0.06(+1.09%)
Aug 08, 2003	5.188	5.273	5.117	5.202	7,216,145	+0.02(+0.41%)
Aug 07, 2003	5.117	5.195	5.089	5.181	11,355,929	+0.06(+1.10%)
Aug 06, 2003	5.188	5.308	5.047	5.124	15,822,277	-0.18(-3.46%)
Aug 05, 2003	5.505	5.534	5.287	5.308	13,882,586	-0.28(-5.05%)
Aug 04, 2003	5.703	5.753	5.527	5.590	10,328,634	-0.18(-3.18%)
Aug 01, 2003	5.696	5.788	5.682	5.774	7,398,057	+0.03(+0.49%)
Jul 31, 2003	5.753	5.823	5.682	5.745	15,503,364	+0.10(+1.75%)
Jul 30, 2003	5.618	5.682	5.541	5.647	9,837,442	+0.06(+1.01%)
Jul 29, 2003	5.682	5.710	5.505	5.590	9,359,567	-0.09(-1.61%)
Jul 28, 2003	5.788	5.788	5.668	5.682	9,607,359	-0.05(-0.86%)
Jul 25, 2003	5.717	5.802	5.668	5.731	14,729,102	+0.04(+0.74%)
Jul 24, 2003	5.802	5.837	5.689	5.689	33,889,132	-0.44(-7.14%)
Jul 23, 2003	5.985	6.183	5.894	6.127	26,403,236	+0.32(+5.47%)
Jul 22, 2003	5.823	5.823	5.534	5.809	35,144,528	+0.51(+9.59%)
Jul 21, 2003	5.407	6.028	5.301	5.301	9,456,899	-0.09(-1.70%)
Jul 18, 2003	5.435	5.541	5.329	5.393	10,956,544	+0.08(+1.46%)
Jul 17, 2003	5.505	5.689	5.294	5.315	13,889,812	-0.47(-8.17%)
Jul 16, 2003	5.957	5.964	5.731	5.788	11,516,307	-0.17(-2.84%)
Jul 15, 2003	5.908	5.971	5.788	5.957	10,250,712	+0.04(+0.60%)
Jul 14, 2003	6.141	6.155	5.865	5.922	9,449,815	-0.08(-1.29%)
Jul 11, 2003	5.929	6.070	5.929	6.000	11,431,726	+0.10(+1.67%)
Jul 10, 2003	5.964	6.098	5.788	5.901	14,471,393	-0.27(-4.35%)
Jul 09, 2003	5.873	6.247	5.802	6.169	21,258,542	+0.27(+4.55%)
Jul 08, 2003	5.640	5.929	5.590	5.901	16,226,055	+0.32(+5.69%)
Jul 07, 2003	5.505	5.583	5.435	5.583	9,561,456	+0.17(+3.13%)
Jul 03, 2003	5.315	5.527	5.308	5.414	4,591,165	-0.06(-1.16%)
Jul 02, 2003	5.294	5.505	5.280	5.477	20,513,466	+0.21(+4.02%)
Jul 01, 2003	5.209	5.266	5.068	5.266	11,123,722	+0.05(+0.95%)
Jun 30, 2003	5.294	5.378	5.124	5.216	8,899,686	-0.08(-1.47%)
Jun 27, 2003	5.294	5.378	5.266	5.294	7,912,768	+0.01(+0.13%)
Jun 26, 2003	5.287	5.336	5.202	5.287	8,756,593	+0.11(+2.04%)
Jun 25, 2003	5.068	5.294	5.054	5.181	13,031,253	+0.15(+2.95%)
Jun 24, 2003	5.237	5.357	4.870	5.033	21,225,248	-0.12(-2.33%)
Jun 23, 2003	5.541	5.583	5.047	5.153	24,741,090	-0.42(-7.59%)
Jun 20, 2003	5.753	5.753	5.541	5.576	23,495,188	-0.08(-1.50%)
Jun 19, 2003	5.625	5.767	5.583	5.661	13,309,363	+0.05(+0.88%)
Jun 18, 2003	5.555	5.625	5.463	5.611	8,649,910	+0.03(+0.51%)
Jun 17, 2003	5.505	5.611	5.484	5.583	12,882,634	+0.11(+1.93%)
Jun 16, 2003	5.435	5.491	5.294	5.477	10,129,295	+0.11(+2.11%)
Jun 13, 2003	5.548	5.611	5.336	5.364	12,061,478	-0.16(-2.94%)
Jun 12, 2003	5.647	5.682	5.470	5.527	10,993,379	-0.05(-0.89%)
Jun 11, 2003	5.491	5.618	5.400	5.576	12,837,014	+0.14(+2.60%)
Jun 10, 2003	5.442	5.583	5.329	5.435	8,952,531	+0.00(+0.00%)
Jun 09, 2003	5.470	5.527	5.223	5.435	12,923,720	-0.11(-1.91%)
Jun 06, 2003	5.844	5.993	5.513	5.541	27,908,266	-0.04(-0.63%)
Jun 05, 2003	5.400	5.654	5.287	5.576	19,714,270	+0.13(+2.46%)
Jun 04, 2003	4.997	5.470	4.990	5.442	22,908,930	+0.48(+9.67%)
Jun 03, 2003	5.174	5.174	4.870	4.962	21,684,988	-0.20(-3.83%)
Jun 02, 2003	5.308	5.569	5.138	5.160	27,965,928	+0.00(+0.00%)
May 30, 2003	4.828	5.188	4.800	5.160	31,709,442	+0.33(+6.87%)
May 29, 2003	4.482	4.870	4.482	4.828	25,939,106	+0.38(+8.57%)
May 28, 2003	4.588	4.588	4.411	4.447	15,057,225	-0.09(-2.02%)
May 27, 2003	4.270	4.539	4.242	4.539	15,138,264	+0.29(+6.81%)
May 23, 2003	4.228	4.341	4.186	4.249	9,836,592	+0.01(+0.33%)
May 22, 2003	4.037	4.277	4.030	4.235	14,380,295	+0.19(+4.71%)
May 21, 2003	4.129	4.221	4.037	4.044	9,257,844	-0.18(-4.18%)
May 20, 2003	4.235	4.306	4.101	4.221	11,489,813	-0.02(-0.50%)
May 19, 2003	4.306	4.369	4.235	4.242	10,249,720	-0.20(-4.45%)
May 16, 2003	4.376	4.440	4.242	4.440	11,627,806	+0.06(+1.29%)
May 15, 2003	4.411	4.447	4.341	4.383	11,777,558	-0.04(-0.80%)
May 14, 2003	4.390	4.673	4.320	4.419	15,858,122	+0.08(+1.79%)
May 13, 2003	4.235	4.411	4.214	4.341	22,571,174	+0.12(+2.84%)
May 12, 2003	4.101	4.221	4.101	4.221	10,757,772	+0.06(+1.36%)
May 09, 2003	4.094	4.164	4.073	4.164	7,653,925	+0.09(+2.25%)
May 08, 2003	4.115	4.200	4.030	4.073	11,193,426	-0.09(-2.20%)
May 07, 2003	4.066	4.207	4.066	4.164	26,369,518	+0.14(+3.51%)
May 06, 2003	3.974	4.108	3.946	4.023	21,065,438	+0.06(+1.42%)
May 05, 2003	3.882	3.981	3.861	3.967	19,482,770	+0.13(+3.50%)
May 02, 2003	3.833	3.847	3.776	3.833	13,452,882	-0.01(-0.18%)

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