Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	7.764	7.771	7.567	7.722	11,634,607	+0.14(+1.86%)
Jan 28, 2005	7.588	7.644	7.489	7.581	16,756,067	-0.01(-0.09%)
Jan 27, 2005	7.856	7.863	7.552	7.588	22,473,558	-0.14(-1.83%)
Jan 26, 2005	8.124	8.399	7.552	7.729	42,528,984	-0.40(-4.87%)
Jan 25, 2005	7.997	8.230	7.997	8.124	10,936,851	+0.18(+2.31%)
Jan 24, 2005	8.089	8.117	7.842	7.941	11,170,333	-0.19(-2.34%)
Jan 21, 2005	8.237	8.322	8.131	8.131	11,282,399	-0.10(-1.20%)
Jan 20, 2005	8.399	8.406	8.188	8.230	9,739,827	-0.19(-2.26%)
Jan 19, 2005	8.752	8.752	8.399	8.421	10,575,576	-0.21(-2.45%)
Jan 18, 2005	8.329	8.639	8.244	8.632	18,609,760	+0.32(+3.91%)
Jan 14, 2005	8.406	8.463	8.265	8.308	12,135,291	-0.07(-0.84%)
Jan 13, 2005	8.343	8.442	8.329	8.378	15,562,018	+0.04(+0.51%)
Jan 12, 2005	8.230	8.364	8.159	8.336	12,164,051	+0.04(+0.43%)
Jan 11, 2005	8.258	8.336	8.159	8.301	16,061,427	-0.09(-1.09%)
Jan 10, 2005	8.385	8.414	8.322	8.392	9,504,361	+0.01(+0.08%)
Jan 07, 2005	8.392	8.421	8.301	8.385	12,514,275	+0.10(+1.19%)
Jan 06, 2005	8.294	8.336	8.223	8.286	14,514,746	+0.24(+2.98%)
Jan 05, 2005	8.145	8.209	7.962	8.047	10,602,353	-0.09(-1.13%)
Jan 04, 2005	8.301	8.371	8.138	8.138	10,377,229	-0.13(-1.54%)
Jan 03, 2005	8.357	8.463	8.251	8.265	8,779,686	-0.04(-0.51%)
Dec 31, 2004	8.329	8.392	8.279	8.308	4,576,572	+0.01(+0.09%)
Dec 30, 2004	8.166	8.322	8.166	8.301	5,272,912	+0.11(+1.38%)
Dec 29, 2004	8.251	8.279	8.174	8.188	9,293,688	-0.07(-0.85%)
Dec 28, 2004	8.343	8.385	8.237	8.258	8,569,438	-0.12(-1.43%)
Dec 27, 2004	8.308	8.435	8.272	8.378	7,563,819	+0.04(+0.51%)
Dec 23, 2004	8.357	8.385	8.244	8.336	5,450,290	-0.05(-0.59%)
Dec 22, 2004	8.385	8.406	8.258	8.385	10,119,378	+0.06(+0.68%)
Dec 21, 2004	8.202	8.364	8.145	8.329	11,124,997	+0.13(+1.55%)
Dec 20, 2004	8.152	8.294	8.138	8.202	7,568,777	+0.06(+0.78%)
Dec 17, 2004	8.188	8.294	8.117	8.138	12,735,999	-0.06(-0.77%)
Dec 16, 2004	8.096	8.378	8.082	8.202	17,573,114	+0.06(+0.69%)
Dec 15, 2004	8.096	8.174	7.984	8.145	13,274,794	+0.12(+1.50%)
Dec 14, 2004	7.870	8.025	7.799	8.025	19,059,016	+0.20(+2.52%)
Dec 13, 2004	7.941	8.011	7.807	7.828	8,737,608	-0.10(-1.25%)
Dec 10, 2004	8.025	8.025	7.863	7.927	9,306,580	+0.07(+0.90%)
Dec 09, 2004	7.877	8.032	7.778	7.856	14,896,422	-0.01(-0.18%)
Dec 08, 2004	8.082	8.096	7.835	7.870	15,821,569	-0.20(-2.53%)
Dec 07, 2004	8.272	8.364	8.075	8.075	12,985,491	-0.17(-2.05%)
Dec 06, 2004	8.329	8.364	8.230	8.244	15,775,949	-0.15(-1.77%)
Dec 03, 2004	8.463	8.470	8.322	8.392	18,656,656	+0.06(+0.76%)
Dec 02, 2004	8.886	8.886	8.202	8.329	50,296,252	-0.73(-8.10%)
Dec 01, 2004	8.886	9.070	8.858	9.063	7,773,925	+0.18(+2.07%)
Nov 30, 2004	8.879	8.957	8.823	8.879	6,944,693	-0.06(-0.63%)
Nov 29, 2004	8.894	8.950	8.823	8.936	8,330,996	+0.11(+1.28%)
Nov 26, 2004	8.964	8.964	8.795	8.823	4,850,716	-0.14(-1.57%)
Nov 24, 2004	8.823	8.978	8.823	8.964	5,026,395	+0.13(+1.44%)
Nov 23, 2004	8.738	8.992	8.738	8.837	5,946,016	-0.03(-0.32%)
Nov 22, 2004	8.689	8.879	8.611	8.865	8,241,599	+0.07(+0.80%)
Nov 19, 2004	9.070	9.070	8.781	8.795	7,712,721	-0.28(-3.04%)
Nov 18, 2004	8.964	9.148	8.943	9.070	10,173,215	+0.11(+1.18%)
Nov 17, 2004	8.788	9.105	8.738	8.964	18,541,472	+0.29(+3.34%)
Nov 16, 2004	8.611	8.696	8.519	8.675	8,501,292	+0.05(+0.57%)
Nov 15, 2004	8.625	8.703	8.555	8.625	6,956,735	-0.01(-0.16%)
Nov 12, 2004	8.611	8.682	8.562	8.639	10,033,805	+0.16(+1.83%)
Nov 11, 2004	8.294	8.526	8.265	8.484	10,887,689	+0.20(+2.47%)
Nov 10, 2004	8.435	8.442	8.251	8.279	11,098,503	-0.08(-1.01%)
Nov 09, 2004	8.548	8.590	8.336	8.364	15,144,781	-0.23(-2.63%)
Nov 08, 2004	8.611	8.788	8.548	8.590	9,328,682	-0.15(-1.70%)
Nov 05, 2004	8.604	8.788	8.597	8.738	9,779,779	+0.13(+1.56%)
Nov 04, 2004	8.414	8.609	8.294	8.604	10,228,894	+0.07(+0.83%)
Nov 03, 2004	8.548	8.654	8.406	8.534	20,162,108	+0.24(+2.89%)
Nov 02, 2004	8.294	8.583	8.237	8.294	23,596,912	+0.06(+0.69%)
Nov 01, 2004	8.047	8.258	7.983	8.237	11,660,817	+0.16(+1.92%)
Oct 29, 2004	8.032	8.159	8.004	8.082	14,594,085	+0.07(+0.88%)
Oct 28, 2004	8.032	8.068	7.983	8.011	18,450,092	-0.02(-0.26%)
Oct 27, 2004	7.764	8.110	7.764	8.032	21,811,364	+0.37(+4.79%)
Oct 26, 2004	7.559	7.678	7.482	7.665	12,411,843	+0.07(+0.93%)
Oct 25, 2004	7.482	7.637	7.418	7.595	11,098,503	+0.01(+0.19%)
Oct 22, 2004	7.616	7.743	7.524	7.581	15,854,580	+0.01(+0.09%)
Oct 21, 2004	7.298	7.651	7.235	7.574	31,360,778	+0.20(+2.78%)
Oct 20, 2004	7.207	7.411	7.207	7.369	16,676,019	+0.16(+2.25%)
Oct 19, 2004	7.235	7.341	7.185	7.207	13,013,260	-0.03(-0.39%)
Oct 18, 2004	7.284	7.319	7.221	7.235	11,601,738	-0.13(-1.73%)
Oct 15, 2004	7.327	7.447	7.305	7.362	10,665,824	+0.09(+1.26%)
Oct 14, 2004	7.362	7.390	7.200	7.270	7,882,166	-0.05(-0.68%)
Oct 13, 2004	7.496	7.517	7.277	7.319	9,890,570	+0.02(+0.29%)
Oct 12, 2004	7.475	7.517	7.227	7.298	17,634,176	-0.17(-2.27%)
Oct 11, 2004	7.235	7.538	7.214	7.468	15,767,874	+0.23(+3.22%)
Oct 08, 2004	7.411	7.447	7.171	7.235	24,358,280	-0.18(-2.38%)
Oct 07, 2004	7.588	7.799	7.404	7.411	46,871,508	-0.60(-7.49%)
Oct 06, 2004	8.025	8.089	7.919	8.011	18,518,096	-0.03(-0.35%)
Oct 05, 2004	8.265	8.322	7.983	8.039	22,513,512	-0.23(-2.82%)
Oct 04, 2004	8.195	8.421	8.195	8.272	17,834,648	+0.13(+1.65%)
Oct 01, 2004	7.835	8.138	7.821	8.138	12,998,667	+0.32(+4.06%)
Sep 30, 2004	7.799	7.941	7.764	7.821	8,401,693	-0.02(-0.27%)
Sep 29, 2004	7.665	7.870	7.567	7.842	9,747,619	+0.18(+2.30%)
Sep 28, 2004	7.807	7.814	7.637	7.665	13,215,715	-0.16(-1.99%)
Sep 27, 2004	7.870	7.983	7.814	7.821	8,557,537	-0.26(-3.23%)
Sep 24, 2004	8.082	8.145	8.032	8.082	8,729,674	+0.00(+0.00%)
Sep 23, 2004	8.096	8.103	8.004	8.082	8,053,311	+0.04(+0.44%)
Sep 22, 2004	7.948	8.103	7.948	8.047	13,260,627	-0.06(-0.78%)
Sep 21, 2004	7.941	8.131	7.941	8.110	13,652,929	+0.14(+1.77%)
Sep 20, 2004	7.927	8.011	7.891	7.969	8,314,704	+0.01(+0.18%)
Sep 17, 2004	7.962	8.004	7.863	7.955	12,440,179	+0.03(+0.36%)
Sep 16, 2004	7.736	7.997	7.736	7.927	14,115,927	+0.19(+2.46%)
Sep 15, 2004	7.799	7.807	7.694	7.736	9,900,063	-0.10(-1.26%)
Sep 14, 2004	7.905	7.934	7.778	7.835	11,066,343	-0.11(-1.42%)
Sep 13, 2004	7.891	8.075	7.849	7.948	14,388,796	+0.10(+1.26%)
Sep 10, 2004	7.828	7.905	7.694	7.849	16,767,826	+0.02(+0.27%)
Sep 09, 2004	7.411	7.863	7.404	7.828	30,116,292	+0.66(+9.26%)
Sep 08, 2004	7.072	7.200	7.058	7.164	7,877,349	+0.06(+0.89%)
Sep 07, 2004	7.150	7.221	7.037	7.101	9,125,943	-0.02(-0.30%)
Sep 03, 2004	7.235	7.271	7.058	7.122	10,376,237	-0.19(-2.61%)
Sep 02, 2004	7.157	7.341	7.058	7.312	10,447,500	+0.08(+1.17%)
Sep 01, 2004	7.164	7.242	7.108	7.228	7,657,892	+0.08(+1.19%)
Aug 31, 2004	7.072	7.143	7.037	7.143	11,321,927	+0.07(+1.00%)
Aug 30, 2004	7.200	7.214	7.023	7.072	11,045,800	-0.13(-1.86%)
Aug 27, 2004	6.981	7.263	6.974	7.207	13,787,096	+0.23(+3.34%)
Aug 26, 2004	7.242	7.249	6.967	6.974	23,201,068	-0.27(-3.70%)
Aug 25, 2004	7.397	7.404	7.207	7.242	17,856,042	-0.15(-2.01%)
Aug 24, 2004	7.531	7.694	7.383	7.390	9,024,928	-0.13(-1.69%)
Aug 23, 2004	7.609	7.637	7.482	7.517	7,443,819	-0.06(-0.75%)
Aug 20, 2004	7.559	7.637	7.517	7.574	8,068,045	+0.01(+0.19%)
Aug 19, 2004	7.517	7.559	7.383	7.559	11,166,225	+0.04(+0.56%)
Aug 18, 2004	7.468	7.581	7.305	7.517	16,404,284	-0.01(-0.09%)
Aug 17, 2004	7.270	7.588	7.242	7.524	24,846,496	+0.40(+5.54%)
Aug 16, 2004	6.818	7.256	6.818	7.129	23,522,248	+0.39(+5.76%)
Aug 13, 2004	6.811	6.882	6.635	6.741	33,762,052	-0.16(-2.25%)
Aug 12, 2004	7.101	7.101	6.557	6.896	65,527,596	-0.63(-8.35%)
Aug 11, 2004	7.588	7.623	7.327	7.524	20,325,604	-0.31(-3.96%)
Aug 10, 2004	7.856	7.919	7.743	7.835	13,562,681	+0.06(+0.82%)
Aug 09, 2004	7.856	7.962	7.764	7.771	8,878,434	-0.08(-0.99%)
Aug 06, 2004	8.188	8.230	7.764	7.849	14,309,032	-0.44(-5.36%)
Aug 05, 2004	8.576	8.618	8.294	8.294	6,903,749	-0.21(-2.49%)
Aug 04, 2004	8.449	8.590	8.406	8.505	7,537,184	-0.04(-0.41%)
Aug 03, 2004	8.774	8.816	8.541	8.541	7,073,193	-0.20(-2.26%)
Aug 02, 2004	8.717	8.774	8.639	8.738	6,611,045	+0.01(+0.16%)
Jul 30, 2004	8.717	8.781	8.654	8.724	7,812,461	-0.06(-0.72%)
Jul 29, 2004	8.646	8.830	8.625	8.788	10,193,475	+0.25(+2.89%)
Jul 28, 2004	8.534	8.597	8.385	8.541	9,698,882	+0.01(+0.08%)
Jul 27, 2004	8.414	8.569	8.301	8.534	9,731,609	+0.08(+0.92%)
Jul 26, 2004	8.505	8.541	8.322	8.456	8,074,421	-0.05(-0.58%)
Jul 23, 2004	8.519	8.724	8.484	8.505	10,610,145	-0.13(-1.55%)
Jul 22, 2004	8.576	8.710	8.491	8.639	12,540,911	+0.07(+0.82%)
Jul 21, 2004	8.964	8.985	8.555	8.569	17,311,154	-0.39(-4.33%)
Jul 20, 2004	8.576	9.084	8.378	8.957	45,645,864	+1.00(+12.60%)
Jul 19, 2004	8.223	8.258	7.799	7.955	23,280,406	-0.31(-3.76%)
Jul 16, 2004	8.308	8.329	8.174	8.265	9,903,888	+0.06(+0.77%)
Jul 15, 2004	8.357	8.456	8.188	8.202	9,274,561	-0.16(-1.86%)
Jul 14, 2004	8.399	8.512	8.308	8.357	10,970,995	-0.15(-1.74%)
Jul 13, 2004	8.378	8.534	8.371	8.505	10,216,143	+0.13(+1.60%)
Jul 12, 2004	8.491	8.500	8.329	8.371	14,384,970	-0.16(-1.90%)
Jul 09, 2004	8.646	8.661	8.484	8.534	11,107,571	+0.20(+2.46%)
Jul 08, 2004	8.611	8.611	8.322	8.329	14,164,947	-0.32(-3.67%)
Jul 07, 2004	8.456	8.745	8.456	8.646	10,914,041	+0.18(+2.17%)
Jul 06, 2004	8.830	8.837	8.343	8.463	17,267,234	-0.38(-4.31%)
Jul 02, 2004	8.929	8.929	8.668	8.844	7,686,369	-0.04(-0.40%)
Jul 01, 2004	9.141	9.197	8.872	8.879	15,202,585	-0.34(-3.68%)
Jun 30, 2004	9.133	9.310	9.126	9.218	12,120,415	+0.11(+1.16%)
Jun 29, 2004	8.823	9.126	8.816	9.112	10,207,784	+0.30(+3.36%)
Jun 28, 2004	9.035	9.105	8.788	8.816	7,980,772	-0.16(-1.73%)
Jun 25, 2004	8.851	9.063	8.837	8.971	16,672,903	+0.16(+1.76%)
Jun 24, 2004	8.879	8.999	8.809	8.816	10,562,542	-0.06(-0.64%)
Jun 23, 2004	8.682	8.915	8.639	8.872	14,794,840	+0.23(+2.61%)
Jun 22, 2004	8.534	8.766	8.526	8.646	12,325,279	+0.13(+1.58%)
Jun 21, 2004	8.788	8.816	8.505	8.512	8,717,915	-0.25(-2.82%)
Jun 18, 2004	8.646	8.802	8.597	8.759	17,193,846	+0.26(+3.07%)
Jun 17, 2004	8.583	8.668	8.477	8.498	10,678,574	-0.17(-1.95%)
Jun 16, 2004	8.632	8.752	8.548	8.668	12,013,166	-0.20(-2.23%)
Jun 15, 2004	8.717	8.929	8.696	8.865	16,453,871	+0.40(+4.67%)
Jun 14, 2004	8.858	8.971	8.442	8.470	17,357,766	-0.59(-6.54%)
Jun 10, 2004	8.950	9.063	8.894	9.063	7,456,145	+0.11(+1.26%)
Jun 09, 2004	9.035	9.141	8.872	8.950	9,538,930	-0.23(-2.54%)
Jun 08, 2004	9.084	9.183	8.964	9.183	15,632,573	+0.10(+1.09%)
Jun 07, 2004	8.781	9.098	8.774	9.084	22,028,270	+0.40(+4.63%)
Jun 04, 2004	8.604	8.717	8.541	8.682	7,667,384	+0.22(+2.59%)
Jun 03, 2004	8.731	8.738	8.456	8.463	10,326,650	-0.27(-3.07%)
Jun 02, 2004	8.646	8.788	8.597	8.731	8,160,418	+0.08(+0.98%)
Jun 01, 2004	8.555	8.745	8.541	8.646	8,067,762	-0.10(-1.13%)
May 28, 2004	8.654	8.759	8.604	8.745	6,857,420	+0.14(+1.64%)
May 27, 2004	8.915	8.985	8.569	8.604	16,826,338	-0.31(-3.48%)
May 26, 2004	8.442	8.971	8.435	8.915	16,830,164	+0.18(+2.02%)
May 25, 2004	8.470	8.745	8.357	8.738	10,810,334	+0.19(+2.23%)
May 24, 2004	8.505	8.625	8.470	8.548	11,408,633	+0.15(+1.76%)
May 21, 2004	8.279	8.491	8.272	8.399	16,737,224	+0.18(+2.15%)
May 20, 2004	8.124	8.230	8.011	8.223	14,973,919	+0.17(+2.10%)
May 19, 2004	8.018	8.237	7.919	8.054	17,563,764	+0.28(+3.54%)
May 18, 2004	7.764	7.927	7.757	7.778	13,899,446	+0.11(+1.38%)
May 17, 2004	7.799	7.863	7.658	7.672	11,518,007	-0.31(-3.89%)
May 14, 2004	8.202	8.265	7.941	7.983	10,302,707	-0.23(-2.75%)
May 13, 2004	7.948	8.251	7.905	8.209	9,953,333	+0.12(+1.48%)
May 12, 2004	8.145	8.145	7.807	8.089	10,572,176	-0.01(-0.17%)
May 11, 2004	7.969	8.145	7.905	8.103	10,861,479	+0.20(+2.50%)
May 10, 2004	7.849	7.976	7.694	7.905	12,041,360	-0.26(-3.20%)
May 07, 2004	7.997	8.336	7.997	8.166	12,771,985	+0.03(+0.35%)
May 06, 2004	8.195	8.265	7.955	8.138	8,691,421	-0.18(-2.12%)
May 05, 2004	8.350	8.392	8.166	8.315	10,931,892	+0.19(+2.35%)
May 04, 2004	8.223	8.272	7.948	8.124	12,528,018	+0.18(+2.31%)
May 03, 2004	7.771	8.103	7.771	7.941	20,017,598	+0.16(+1.99%)
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%)

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