Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	7.485	7.492	7.295	7.444	12,068,484	+0.14(+1.86%)
Jan 28, 2005	7.315	7.369	7.220	7.308	17,380,932	-0.01(-0.09%)
Jan 27, 2005	7.574	7.580	7.281	7.315	23,311,642	-0.14(-1.83%)
Jan 26, 2005	7.832	8.097	7.281	7.451	44,114,972	-0.38(-4.87%)
Jan 25, 2005	7.710	7.934	7.710	7.832	11,344,707	+0.18(+2.31%)
Jan 24, 2005	7.798	7.825	7.560	7.655	11,586,897	-0.18(-2.34%)
Jan 21, 2005	7.941	8.023	7.839	7.839	11,703,142	-0.10(-1.20%)
Jan 20, 2005	8.097	8.104	7.893	7.934	10,103,044	-0.18(-2.26%)
Jan 19, 2005	8.438	8.438	8.097	8.118	10,969,959	-0.20(-2.45%)
Jan 18, 2005	8.029	8.329	7.948	8.322	19,303,754	+0.31(+3.91%)
Jan 14, 2005	8.104	8.159	7.968	8.009	12,587,840	-0.07(-0.84%)
Jan 13, 2005	8.043	8.138	8.029	8.077	16,142,356	+0.04(+0.51%)
Jan 12, 2005	7.934	8.063	7.866	8.036	12,617,672	+0.03(+0.43%)
Jan 11, 2005	7.961	8.036	7.866	8.002	16,660,389	-0.09(-1.09%)
Jan 10, 2005	8.084	8.111	8.023	8.091	9,858,797	+0.01(+0.08%)
Jan 07, 2005	8.091	8.118	8.002	8.084	12,980,957	+0.10(+1.19%)
Jan 06, 2005	7.995	8.036	7.927	7.989	15,056,029	+0.23(+2.98%)
Jan 05, 2005	7.852	7.914	7.676	7.757	10,997,735	-0.09(-1.13%)
Jan 04, 2005	8.002	8.070	7.846	7.846	10,764,216	-0.12(-1.54%)
Jan 03, 2005	8.057	8.159	7.955	7.968	9,107,097	-0.04(-0.51%)
Dec 31, 2004	8.029	8.091	7.982	8.009	4,747,241	+0.01(+0.09%)
Dec 30, 2004	7.873	8.023	7.873	8.002	5,469,549	+0.11(+1.38%)
Dec 29, 2004	7.955	7.982	7.880	7.893	9,640,267	-0.07(-0.85%)
Dec 28, 2004	8.043	8.084	7.941	7.961	8,889,009	-0.12(-1.43%)
Dec 27, 2004	8.009	8.131	7.975	8.077	7,845,888	+0.04(+0.51%)
Dec 23, 2004	8.057	8.084	7.948	8.036	5,653,542	-0.05(-0.59%)
Dec 22, 2004	8.084	8.104	7.961	8.084	10,496,749	+0.05(+0.68%)
Dec 21, 2004	7.907	8.063	7.852	8.029	11,539,869	+0.12(+1.55%)
Dec 20, 2004	7.859	7.995	7.846	7.907	7,851,032	+0.06(+0.78%)
Dec 17, 2004	7.893	7.995	7.825	7.846	13,210,949	-0.06(-0.77%)
Dec 16, 2004	7.805	8.077	7.791	7.907	18,228,450	+0.05(+0.69%)
Dec 15, 2004	7.805	7.880	7.697	7.852	13,769,837	+0.12(+1.50%)
Dec 14, 2004	7.587	7.737	7.519	7.737	19,769,764	+0.19(+2.52%)
Dec 13, 2004	7.655	7.723	7.526	7.546	9,063,450	-0.10(-1.25%)
Dec 10, 2004	7.737	7.737	7.580	7.642	9,653,641	+0.07(+0.90%)
Dec 09, 2004	7.594	7.744	7.499	7.574	15,451,939	-0.01(-0.18%)
Dec 08, 2004	7.791	7.805	7.553	7.587	16,411,586	-0.20(-2.53%)
Dec 07, 2004	7.975	8.063	7.784	7.784	13,469,745	-0.16(-2.05%)
Dec 06, 2004	8.029	8.063	7.934	7.948	16,364,265	-0.14(-1.77%)
Dec 03, 2004	8.159	8.165	8.023	8.091	19,352,398	+0.06(+0.76%)
Dec 02, 2004	8.567	8.567	7.907	8.029	52,171,896	-0.71(-8.10%)
Dec 01, 2004	8.567	8.744	8.540	8.737	8,063,830	+0.18(+2.07%)
Nov 30, 2004	8.560	8.635	8.506	8.560	7,203,674	-0.05(-0.63%)
Nov 29, 2004	8.574	8.628	8.506	8.615	8,641,676	+0.11(+1.28%)
Nov 26, 2004	8.642	8.642	8.479	8.506	5,031,609	-0.14(-1.57%)
Nov 24, 2004	8.506	8.655	8.506	8.642	5,213,839	+0.12(+1.44%)
Nov 23, 2004	8.424	8.669	8.424	8.519	6,167,755	-0.03(-0.32%)
Nov 22, 2004	8.376	8.560	8.302	8.547	8,548,944	+0.07(+0.80%)
Nov 19, 2004	8.744	8.744	8.465	8.479	8,000,343	-0.27(-3.04%)
Nov 18, 2004	8.642	8.819	8.621	8.744	10,552,594	+0.10(+1.18%)
Nov 17, 2004	8.472	8.778	8.424	8.642	19,232,920	+0.28(+3.34%)
Nov 16, 2004	8.302	8.383	8.213	8.363	8,818,321	+0.05(+0.57%)
Nov 15, 2004	8.315	8.390	8.247	8.315	7,216,166	-0.01(-0.16%)
Nov 12, 2004	8.302	8.370	8.254	8.329	10,407,985	+0.15(+1.83%)
Nov 11, 2004	7.995	8.220	7.968	8.179	11,293,712	+0.20(+2.47%)
Nov 10, 2004	8.131	8.138	7.955	7.982	11,512,388	-0.08(-1.01%)
Nov 09, 2004	8.240	8.281	8.036	8.063	15,709,559	-0.22(-2.63%)
Nov 08, 2004	8.302	8.472	8.240	8.281	9,676,566	-0.14(-1.70%)
Nov 05, 2004	8.295	8.472	8.288	8.424	10,144,486	+0.13(+1.56%)
Nov 04, 2004	8.111	8.299	7.995	8.295	10,610,349	+0.07(+0.83%)
Nov 03, 2004	8.240	8.342	8.104	8.227	20,913,992	+0.23(+2.89%)
Nov 02, 2004	7.995	8.274	7.941	7.995	24,476,886	+0.05(+0.69%)
Nov 01, 2004	7.757	7.961	7.696	7.941	12,095,671	+0.15(+1.92%)
Oct 29, 2004	7.744	7.866	7.716	7.791	15,138,326	+0.07(+0.88%)
Oct 28, 2004	7.744	7.778	7.696	7.723	19,138,130	-0.02(-0.26%)
Oct 27, 2004	7.485	7.818	7.485	7.744	22,624,752	+0.35(+4.79%)
Oct 26, 2004	7.288	7.402	7.213	7.390	12,874,705	+0.07(+0.93%)
Oct 25, 2004	7.213	7.363	7.152	7.322	11,512,388	+0.01(+0.19%)
Oct 22, 2004	7.342	7.465	7.254	7.308	16,445,828	+0.01(+0.09%)
Oct 21, 2004	7.036	7.376	6.975	7.301	32,530,282	+0.20(+2.78%)
Oct 20, 2004	6.947	7.145	6.947	7.104	17,297,900	+0.16(+2.25%)
Oct 19, 2004	6.975	7.077	6.927	6.947	13,498,549	-0.03(-0.39%)
Oct 18, 2004	7.022	7.056	6.961	6.975	12,034,389	-0.12(-1.73%)
Oct 15, 2004	7.063	7.179	7.043	7.097	11,063,573	+0.09(+1.26%)
Oct 14, 2004	7.097	7.124	6.941	7.009	8,176,107	-0.05(-0.67%)
Oct 13, 2004	7.226	7.247	7.016	7.056	10,259,409	+0.02(+0.29%)
Oct 12, 2004	7.206	7.247	6.967	7.036	18,291,790	-0.16(-2.27%)
Oct 11, 2004	6.975	7.267	6.954	7.199	16,355,888	+0.22(+3.22%)
Oct 08, 2004	7.145	7.179	6.913	6.975	25,266,648	-0.17(-2.38%)
Oct 07, 2004	7.315	7.519	7.138	7.145	48,619,436	-0.58(-7.49%)
Oct 06, 2004	7.737	7.798	7.635	7.723	19,208,672	-0.03(-0.35%)
Oct 05, 2004	7.968	8.023	7.696	7.750	23,353,084	-0.22(-2.82%)
Oct 04, 2004	7.900	8.118	7.900	7.975	18,499,738	+0.13(+1.65%)
Oct 01, 2004	7.553	7.846	7.539	7.846	13,483,412	+0.31(+4.06%)
Sep 30, 2004	7.519	7.655	7.485	7.539	8,715,009	-0.02(-0.27%)
Sep 29, 2004	7.390	7.587	7.295	7.560	10,111,126	+0.17(+2.30%)
Sep 28, 2004	7.526	7.533	7.363	7.390	13,708,555	-0.15(-1.99%)
Sep 27, 2004	7.587	7.696	7.533	7.539	8,876,664	-0.25(-3.23%)
Sep 24, 2004	7.791	7.852	7.744	7.791	9,055,220	+0.00(+0.00%)
Sep 23, 2004	7.805	7.812	7.716	7.791	8,353,634	+0.03(+0.44%)
Sep 22, 2004	7.662	7.812	7.662	7.757	13,755,141	-0.06(-0.78%)
Sep 21, 2004	7.655	7.839	7.655	7.818	14,162,073	+0.14(+1.77%)
Sep 20, 2004	7.642	7.723	7.608	7.682	8,624,775	+0.01(+0.18%)
Sep 17, 2004	7.676	7.716	7.580	7.669	12,904,097	+0.03(+0.36%)
Sep 16, 2004	7.458	7.710	7.458	7.642	14,642,337	+0.18(+2.46%)
Sep 15, 2004	7.519	7.526	7.417	7.458	10,269,255	-0.10(-1.26%)
Sep 14, 2004	7.621	7.648	7.499	7.553	11,479,028	-0.11(-1.42%)
Sep 13, 2004	7.608	7.784	7.567	7.662	14,925,382	+0.10(+1.26%)
Sep 10, 2004	7.546	7.621	7.417	7.567	17,393,130	+0.02(+0.27%)
Sep 09, 2004	7.145	7.580	7.138	7.546	31,239,386	+0.64(+9.26%)
Sep 08, 2004	6.818	6.941	6.805	6.907	8,171,110	+0.06(+0.89%)
Sep 07, 2004	6.893	6.961	6.784	6.845	9,466,267	-0.02(-0.30%)
Sep 03, 2004	6.975	7.010	6.805	6.866	10,763,187	-0.18(-2.61%)
Sep 02, 2004	6.900	7.077	6.805	7.050	10,837,108	+0.08(+1.17%)
Sep 01, 2004	6.907	6.981	6.852	6.968	7,943,470	+0.08(+1.19%)
Aug 31, 2004	6.818	6.886	6.784	6.886	11,744,143	+0.07(+1.00%)
Aug 30, 2004	6.941	6.954	6.771	6.818	11,457,719	-0.13(-1.86%)
Aug 27, 2004	6.730	7.002	6.723	6.947	14,301,244	+0.22(+3.34%)
Aug 26, 2004	6.981	6.988	6.716	6.723	24,066,280	-0.26(-3.70%)
Aug 25, 2004	7.131	7.138	6.947	6.981	18,521,928	-0.14(-2.01%)
Aug 24, 2004	7.260	7.417	7.118	7.124	9,361,485	-0.12(-1.69%)
Aug 23, 2004	7.335	7.363	7.213	7.247	7,721,413	-0.05(-0.75%)
Aug 20, 2004	7.288	7.363	7.247	7.301	8,368,918	+0.01(+0.19%)
Aug 19, 2004	7.247	7.288	7.118	7.288	11,582,635	+0.04(+0.56%)
Aug 18, 2004	7.199	7.308	7.043	7.247	17,016,032	-0.01(-0.09%)
Aug 17, 2004	7.009	7.315	6.981	7.254	25,773,070	+0.38(+5.54%)
Aug 16, 2004	6.573	6.995	6.573	6.873	24,399,438	+0.37(+5.76%)
Aug 13, 2004	6.566	6.634	6.396	6.498	35,021,104	-0.15(-2.25%)
Aug 12, 2004	6.845	6.845	6.321	6.648	67,971,248	-0.61(-8.35%)
Aug 11, 2004	7.315	7.349	7.063	7.254	21,083,584	-0.30(-3.96%)
Aug 10, 2004	7.574	7.635	7.465	7.553	14,068,459	+0.06(+0.82%)
Aug 09, 2004	7.574	7.676	7.485	7.492	9,209,528	-0.07(-0.99%)
Aug 06, 2004	7.893	7.934	7.485	7.567	14,842,643	-0.43(-5.36%)
Aug 05, 2004	8.268	8.308	7.995	7.995	7,161,203	-0.20(-2.49%)
Aug 04, 2004	8.145	8.281	8.104	8.200	7,818,260	-0.03(-0.41%)
Aug 03, 2004	8.458	8.499	8.234	8.234	7,336,967	-0.19(-2.26%)
Aug 02, 2004	8.404	8.458	8.329	8.424	6,857,584	+0.01(+0.16%)
Jul 30, 2004	8.404	8.465	8.342	8.410	8,103,803	-0.06(-0.72%)
Jul 29, 2004	8.336	8.513	8.315	8.472	10,573,609	+0.24(+2.89%)
Jul 28, 2004	8.227	8.288	8.084	8.234	10,060,572	+0.01(+0.08%)
Jul 27, 2004	8.111	8.261	8.002	8.227	10,094,520	+0.07(+0.92%)
Jul 26, 2004	8.200	8.234	8.023	8.152	8,375,531	-0.05(-0.58%)
Jul 23, 2004	8.213	8.410	8.179	8.200	11,005,818	-0.13(-1.55%)
Jul 22, 2004	8.268	8.397	8.186	8.329	13,008,585	+0.07(+0.82%)
Jul 21, 2004	8.642	8.662	8.247	8.261	17,956,722	-0.37(-4.33%)
Jul 20, 2004	8.268	8.758	8.077	8.635	47,348,088	+0.97(+12.60%)
Jul 19, 2004	7.927	7.961	7.519	7.669	24,148,578	-0.30(-3.76%)
Jul 16, 2004	8.009	8.029	7.880	7.968	10,273,223	+0.06(+0.77%)
Jul 15, 2004	8.057	8.152	7.893	7.907	9,620,428	-0.15(-1.86%)
Jul 14, 2004	8.097	8.206	8.009	8.057	11,380,124	-0.14(-1.74%)
Jul 13, 2004	8.077	8.227	8.070	8.200	10,597,122	+0.13(+1.60%)
Jul 12, 2004	8.186	8.194	8.029	8.070	14,921,414	-0.16(-1.90%)
Jul 09, 2004	8.336	8.349	8.179	8.227	11,521,793	+0.20(+2.46%)
Jul 08, 2004	8.302	8.302	8.023	8.029	14,693,185	-0.31(-3.67%)
Jul 07, 2004	8.152	8.431	8.152	8.336	11,321,046	+0.18(+2.17%)
Jul 06, 2004	8.513	8.519	8.043	8.159	17,911,164	-0.37(-4.31%)
Jul 02, 2004	8.608	8.608	8.356	8.526	7,973,008	-0.03(-0.40%)
Jul 01, 2004	8.812	8.866	8.553	8.560	15,769,519	-0.33(-3.68%)
Jun 30, 2004	8.805	8.975	8.798	8.887	12,572,409	+0.10(+1.16%)
Jun 29, 2004	8.506	8.798	8.499	8.785	10,588,452	+0.29(+3.36%)
Jun 28, 2004	8.710	8.778	8.472	8.499	8,278,391	-0.15(-1.73%)
Jun 25, 2004	8.533	8.737	8.519	8.649	17,294,668	+0.15(+1.76%)
Jun 24, 2004	8.560	8.676	8.492	8.499	10,956,439	-0.05(-0.64%)
Jun 23, 2004	8.370	8.594	8.329	8.553	15,346,568	+0.22(+2.61%)
Jun 22, 2004	8.227	8.451	8.220	8.336	12,784,913	+0.13(+1.58%)
Jun 21, 2004	8.472	8.499	8.200	8.206	9,043,023	-0.24(-2.82%)
Jun 18, 2004	8.336	8.485	8.288	8.444	17,835,038	+0.25(+3.07%)
Jun 17, 2004	8.274	8.356	8.172	8.193	11,076,799	-0.16(-1.95%)
Jun 16, 2004	8.322	8.438	8.240	8.356	12,461,160	-0.19(-2.23%)
Jun 15, 2004	8.404	8.608	8.383	8.547	17,067,468	+0.38(+4.67%)
Jun 14, 2004	8.540	8.649	8.138	8.165	18,005,070	-0.57(-6.54%)
Jun 10, 2004	8.628	8.737	8.574	8.737	7,734,199	+0.11(+1.26%)
Jun 09, 2004	8.710	8.812	8.553	8.628	9,894,655	-0.22(-2.54%)
Jun 08, 2004	8.758	8.853	8.642	8.853	16,215,542	+0.10(+1.09%)
Jun 07, 2004	8.465	8.771	8.458	8.758	22,849,746	+0.39(+4.63%)
Jun 04, 2004	8.295	8.404	8.234	8.370	7,953,316	+0.21(+2.59%)
Jun 03, 2004	8.417	8.424	8.152	8.159	10,711,751	-0.26(-3.07%)
Jun 02, 2004	8.336	8.472	8.288	8.417	8,464,736	+0.08(+0.98%)
Jun 01, 2004	8.247	8.431	8.234	8.336	8,368,624	-0.10(-1.13%)
May 28, 2004	8.342	8.444	8.295	8.431	7,113,147	+0.14(+1.64%)
May 27, 2004	8.594	8.662	8.261	8.295	17,453,824	-0.30(-3.48%)
May 26, 2004	8.138	8.649	8.131	8.594	17,457,792	+0.17(+2.02%)
May 25, 2004	8.165	8.431	8.057	8.424	11,213,472	+0.18(+2.23%)
May 24, 2004	8.200	8.315	8.165	8.240	11,834,083	+0.14(+1.76%)
May 21, 2004	7.982	8.186	7.975	8.097	17,361,386	+0.17(+2.15%)
May 20, 2004	7.832	7.934	7.723	7.927	15,532,326	+0.16(+2.10%)
May 19, 2004	7.730	7.941	7.635	7.764	18,218,750	+0.27(+3.54%)
May 18, 2004	7.485	7.642	7.478	7.499	14,417,783	+0.10(+1.38%)
May 17, 2004	7.519	7.580	7.383	7.397	11,947,536	-0.30(-3.89%)
May 14, 2004	7.907	7.968	7.655	7.696	10,686,915	-0.22(-2.75%)
May 13, 2004	7.662	7.955	7.621	7.914	10,324,512	+0.12(+1.48%)
May 12, 2004	7.852	7.852	7.526	7.798	10,966,432	-0.01(-0.17%)
May 11, 2004	7.682	7.852	7.621	7.812	11,266,524	+0.19(+2.50%)
May 10, 2004	7.567	7.689	7.417	7.621	12,490,405	-0.25(-3.20%)
May 07, 2004	7.710	8.036	7.710	7.873	13,248,277	+0.03(+0.35%)
May 06, 2004	7.900	7.968	7.669	7.846	9,015,541	-0.17(-2.12%)
May 05, 2004	8.050	8.091	7.873	8.016	11,339,563	+0.18(+2.35%)
May 04, 2004	7.927	7.975	7.662	7.832	12,995,212	+0.18(+2.31%)
May 03, 2004	7.492	7.812	7.492	7.655	20,764,094	+0.15(+1.99%)
Apr 30, 2004	7.723	7.744	7.417	7.505	15,561,865	-0.12(-1.61%)
Apr 29, 2004	7.866	7.955	7.519	7.628	17,442,802	-0.29(-3.61%)
Apr 28, 2004	8.131	8.165	7.893	7.914	13,693,565	-0.29(-3.57%)
Apr 27, 2004	8.172	8.234	8.097	8.206	16,178,802	+0.01(+0.08%)
Apr 26, 2004	8.329	8.356	8.152	8.200	19,564,020	-0.05(-0.66%)
Apr 23, 2004	7.893	8.336	7.866	8.254	54,508,996	+1.28(+18.34%)
Apr 22, 2004	6.934	7.111	6.859	6.975	23,398,788	+0.03(+0.49%)
Apr 21, 2004	7.097	7.199	6.859	6.941	17,796,976	-0.07(-1.07%)
Apr 20, 2004	7.247	7.376	6.995	7.016	10,404,164	-0.14(-2.00%)
Apr 19, 2004	7.131	7.241	7.050	7.158	11,136,759	+0.03(+0.38%)
Apr 16, 2004	7.383	7.386	7.131	7.131	14,312,119	-0.22(-2.96%)
Apr 15, 2004	7.485	7.601	7.288	7.349	8,180,663	-0.07(-1.01%)
Apr 14, 2004	7.437	7.553	7.281	7.424	7,411,181	-0.09(-1.18%)
Apr 13, 2004	7.778	7.812	7.478	7.512	12,205,450	-0.26(-3.33%)
Apr 12, 2004	7.764	7.818	7.703	7.771	5,293,638	+0.03(+0.35%)
Apr 08, 2004	7.825	7.859	7.642	7.744	9,527,843	+0.10(+1.25%)
Apr 07, 2004	7.662	8.349	7.519	7.648	12,285,249	-0.15(-1.92%)
Apr 06, 2004	7.927	7.961	7.716	7.798	10,075,856	-0.24(-2.96%)
Apr 05, 2004	8.077	8.186	7.927	8.036	8,508,383	-0.04(-0.51%)
Apr 02, 2004	8.091	8.125	7.941	8.077	8,512,939	+0.23(+2.95%)
Apr 01, 2004	7.608	7.859	7.594	7.846	7,512,877	+0.24(+3.13%)
Mar 31, 2004	7.737	7.757	7.587	7.608	6,615,982	-0.06(-0.80%)
Mar 30, 2004	7.648	7.805	7.567	7.669	7,334,909	+0.02(+0.27%)
Mar 29, 2004	7.655	7.866	7.621	7.648	12,575,936	+0.12(+1.63%)
Mar 26, 2004	7.485	7.642	7.403	7.526	10,471,325	+0.10(+1.37%)
Mar 25, 2004	7.233	7.471	7.165	7.424	14,233,642	+0.41(+5.82%)
Mar 24, 2004	7.145	7.281	6.975	7.016	11,429,209	-0.13(-1.81%)
Mar 23, 2004	7.383	7.383	7.036	7.145	13,876,530	+0.12(+1.65%)
Mar 22, 2004	7.104	7.165	6.907	7.029	14,227,176	-0.16(-2.27%)
Mar 19, 2004	7.417	7.471	7.172	7.192	11,225,816	-0.21(-2.85%)
Mar 18, 2004	7.471	7.485	7.260	7.403	8,747,928	-0.05(-0.73%)
Mar 17, 2004	7.383	7.560	7.376	7.458	10,825,645	+0.22(+3.01%)
Mar 16, 2004	7.478	7.539	7.111	7.240	18,621,126	-0.16(-2.12%)
Mar 15, 2004	7.587	7.614	6.805	7.397	13,886,376	-0.31(-3.98%)
Mar 12, 2004	7.492	7.791	7.485	7.703	13,741,768	+0.20(+2.72%)
Mar 11, 2004	7.696	7.716	7.070	7.499	32,877,988	-0.40(-5.08%)
Mar 10, 2004	8.472	8.499	7.750	7.900	20,336,294	-0.36(-4.37%)
Mar 09, 2004	8.628	8.655	8.165	8.261	20,047,664	-0.37(-4.26%)
Mar 08, 2004	8.655	8.792	8.574	8.628	13,688,421	-0.03(-0.39%)
Mar 05, 2004	8.669	8.778	8.608	8.662	10,546,715	-0.07(-0.86%)
Mar 04, 2004	8.710	8.792	8.642	8.737	7,996,081	+0.03(+0.31%)
Mar 03, 2004	8.839	8.880	8.676	8.710	15,866,953	-0.12(-1.39%)
Mar 02, 2004	8.669	8.839	8.635	8.832	14,636,900	+0.16(+1.88%)
Mar 01, 2004	8.506	8.717	8.506	8.669	6,891,091	+0.13(+1.51%)
Feb 27, 2004	8.730	8.744	8.504	8.540	9,666,132	-0.06(-0.71%)
Feb 26, 2004	8.608	8.737	8.506	8.601	11,989,566	+0.05(+0.56%)
Feb 25, 2004	8.376	8.621	8.356	8.553	11,566,469	+0.18(+2.11%)
Feb 24, 2004	8.417	8.458	8.200	8.376	12,535,522	-0.12(-1.36%)
Feb 23, 2004	8.751	8.941	8.404	8.492	16,519,014	-0.29(-3.26%)
Feb 20, 2004	8.853	8.853	8.615	8.778	22,885,018	-0.07(-0.85%)
Feb 19, 2004	8.996	9.071	8.764	8.853	18,399,070	-0.12(-1.29%)
Feb 18, 2004	8.798	8.982	8.730	8.968	19,323,300	+0.24(+2.81%)
Feb 17, 2004	8.587	8.819	8.567	8.723	13,411,402	+0.28(+3.30%)
Feb 13, 2004	8.710	8.778	8.397	8.444	12,849,134	-0.16(-1.90%)
Feb 12, 2004	8.710	8.764	8.513	8.608	11,338,975	-0.14(-1.63%)
Feb 11, 2004	8.628	8.778	8.533	8.751	13,278,551	+0.12(+1.42%)
Feb 10, 2004	8.601	8.628	8.438	8.628	13,535,730	-0.02(-0.24%)
Feb 09, 2004	8.717	8.873	8.574	8.649	17,043,660	+0.06(+0.71%)
Feb 06, 2004	8.234	8.635	8.213	8.587	24,564,032	+0.54(+6.77%)
Feb 05, 2004	8.206	8.322	8.043	8.043	13,669,904	-0.12(-1.42%)
Feb 04, 2004	8.295	8.302	8.009	8.159	17,514,520	-0.33(-3.93%)
Feb 03, 2004	8.567	8.581	8.356	8.492	12,154,602	-0.10(-1.11%)

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