Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	31.30	31.87	30.86	31.30	4,427,600	+0.18(+0.58%)
May 27, 2004	31.50	31.56	30.78	31.12	5,361,400	+0.12(+0.39%)
May 26, 2004	31.50	31.50	30.76	31.00	4,846,100	-0.37(-1.18%)
May 25, 2004	30.30	31.44	30.27	31.37	6,369,900	+1.17(+3.87%)
May 24, 2004	30.20	30.40	29.91	30.20	5,055,700	+0.72(+2.44%)
May 21, 2004	29.70	30.12	29.28	29.48	6,037,400	+0.18(+0.61%)
May 20, 2004	29.70	30.05	29.30	29.30	4,165,100	-0.26(-0.88%)
May 19, 2004	30.20	30.95	28.87	29.56	10,645,700	-0.18(-0.61%)
May 18, 2004	29.00	29.76	28.70	29.74	13,202,700	+1.04(+3.62%)
May 17, 2004	29.45	29.70	28.60	28.70	7,054,600	-1.08(-3.63%)
May 14, 2004	29.93	30.29	29.55	29.78	3,549,200	-0.15(-0.50%)
May 13, 2004	29.78	30.23	29.54	29.93	5,803,400	-0.23(-0.76%)
May 12, 2004	29.87	30.17	28.94	30.16	6,194,900	+0.30(+1.00%)
May 11, 2004	29.90	30.26	29.45	29.86	6,124,400	+0.40(+1.36%)
May 10, 2004	29.14	30.00	28.51	29.46	9,805,800	+0.32(+1.10%)
May 07, 2004	30.10	30.59	29.12	29.14	7,168,600	-1.36(-4.46%)
May 06, 2004	30.94	31.00	30.03	30.50	7,588,500	-0.62(-1.99%)
May 05, 2004	31.60	31.71	31.12	31.12	4,784,600	-0.18(-0.58%)
May 04, 2004	30.75	31.60	30.75	31.30	6,529,000	+0.77(+2.52%)
May 03, 2004	30.75	30.87	30.20	30.53	7,240,300	-0.22(-0.72%)
Apr 30, 2004	31.00	31.40	30.75	30.75	5,088,700	-0.04(-0.13%)
Apr 29, 2004	31.00	31.60	30.52	30.79	6,720,600	-0.22(-0.71%)
Apr 28, 2004	32.02	32.02	30.50	31.01	12,847,300	-1.29(-3.99%)
Apr 27, 2004	32.59	32.78	32.24	32.30	4,103,900	-0.04(-0.12%)
Apr 26, 2004	32.72	33.09	32.30	32.34	3,780,500	-0.37(-1.13%)
Apr 23, 2004	33.30	33.31	32.25	32.71	5,085,700	-0.40(-1.21%)
Apr 22, 2004	32.10	33.47	31.76	33.11	7,666,900	+1.37(+4.32%)
Apr 21, 2004	32.85	32.86	31.27	31.74	13,931,600	-1.34(-4.05%)
Apr 20, 2004	33.68	33.99	33.08	33.08	5,223,600	-0.60(-1.78%)
Apr 19, 2004	34.02	34.15	33.20	33.68	4,990,500	-0.31(-0.91%)
Apr 16, 2004	33.30	34.04	33.23	33.99	6,112,400	+0.99(+3.00%)
Apr 15, 2004	33.00	33.44	32.44	33.00	7,057,000	-0.02(-0.06%)
Apr 14, 2004	33.43	33.63	32.86	33.02	6,780,400	-0.41(-1.23%)
Apr 13, 2004	34.46	34.57	33.27	33.43	6,406,500	-0.83(-2.42%)
Apr 12, 2004	33.90	34.54	33.90	34.26	5,498,600	+0.40(+1.18%)
Apr 08, 2004	34.98	34.98	33.62	33.86	9,029,600	-0.79(-2.28%)
Apr 07, 2004	35.70	35.90	34.60	34.65	15,983,800	-1.85(-5.07%)
Apr 06, 2004	36.40	36.60	35.99	36.50	9,215,600	+0.61(+1.70%)
Apr 05, 2004	36.10	36.25	35.71	35.89	6,495,000	-0.01(-0.03%)
Apr 02, 2004	34.90	36.00	34.87	35.90	8,791,600	+1.27(+3.67%)
Apr 01, 2004	34.67	34.97	34.53	34.63	4,029,800	-0.06(-0.17%)
Mar 31, 2004	35.32	35.35	34.50	34.69	5,423,600	-0.36(-1.03%)
Mar 30, 2004	34.70	35.14	34.56	35.05	3,645,100	+0.42(+1.21%)
Mar 29, 2004	34.83	35.17	34.52	34.63	3,777,100	-0.01(-0.03%)
Mar 26, 2004	34.63	34.93	34.51	34.64	4,657,700	+0.14(+0.41%)
Mar 25, 2004	33.65	34.53	33.33	34.50	4,779,600	+1.38(+4.17%)
Mar 24, 2004	33.65	33.65	32.63	33.12	5,195,400	-0.71(-2.10%)
Mar 23, 2004	34.45	34.68	33.75	33.83	3,875,500	-0.30(-0.88%)
Mar 22, 2004	34.76	34.77	33.90	34.13	4,972,000	-0.73(-2.09%)
Mar 19, 2004	34.82	35.39	34.76	34.86	5,096,200	+0.05(+0.14%)
Mar 18, 2004	34.70	35.05	34.55	34.81	3,744,300	-0.06(-0.17%)
Mar 17, 2004	34.47	34.99	34.47	34.87	4,722,200	+0.50(+1.45%)
Mar 16, 2004	34.65	34.85	33.93	34.37	4,877,200	+0.26(+0.76%)
Mar 15, 2004	35.05	35.12	34.10	34.11	3,712,900	-1.01(-2.88%)
Mar 12, 2004	34.95	35.24	34.60	35.12	5,701,900	+0.85(+2.48%)
Mar 11, 2004	34.21	35.20	34.18	34.27	8,031,900	+0.07(+0.20%)
Mar 10, 2004	35.47	35.54	34.01	34.20	7,436,900	-1.45(-4.07%)
Mar 09, 2004	36.23	36.45	35.48	35.65	6,288,900	-0.77(-2.11%)
Mar 08, 2004	37.18	37.18	36.41	36.42	4,267,600	-0.75(-2.02%)
Mar 05, 2004	37.09	37.70	36.95	37.17	4,314,400	+0.07(+0.19%)
Mar 04, 2004	37.02	37.24	36.64	37.10	4,080,200	+0.08(+0.22%)
Mar 03, 2004	37.35	37.61	36.83	37.02	4,915,500	-0.69(-1.83%)
Mar 02, 2004	38.05	38.58	37.70	37.71	4,391,900	-0.69(-1.80%)
Mar 01, 2004	37.67	38.58	37.67	38.40	5,349,400	+0.93(+2.48%)
Feb 27, 2004	36.61	37.90	36.61	37.47	3,938,000	+0.30(+0.81%)
Feb 26, 2004	36.50	37.35	36.48	37.17	3,631,700	+0.36(+0.98%)
Feb 25, 2004	37.25	37.25	36.60	36.81	4,218,600	-0.45(-1.21%)
Feb 24, 2004	37.18	37.85	37.01	37.26	3,474,000	+0.08(+0.22%)
Feb 23, 2004	37.25	37.73	37.04	37.18	4,307,200	+0.35(+0.95%)
Feb 20, 2004	37.66	37.67	36.51	36.83	6,366,100	-0.91(-2.41%)
Feb 19, 2004	37.90	38.15	37.45	37.74	5,998,400	-0.05(-0.13%)
Feb 18, 2004	38.00	38.05	37.52	37.79	4,676,900	+0.04(+0.11%)
Feb 17, 2004	37.49	37.93	37.47	37.75	4,715,600	+0.74(+2.00%)
Feb 13, 2004	37.00	37.37	36.61	37.01	4,225,700	+0.11(+0.30%)
Feb 12, 2004	37.15	37.93	36.83	36.90	4,549,100	-0.49(-1.31%)
Feb 11, 2004	36.54	37.45	36.25	37.39	9,267,400	+1.85(+5.21%)
Feb 10, 2004	35.41	35.66	35.08	35.54	4,175,400	+0.60(+1.72%)
Feb 09, 2004	35.23	35.35	34.85	34.94	3,887,500	-0.13(-0.37%)
Feb 06, 2004	34.35	35.08	34.35	35.07	4,829,700	+0.70(+2.04%)
Feb 05, 2004	33.97	34.76	33.70	34.37	4,995,400	+0.37(+1.09%)
Feb 04, 2004	33.60	34.01	33.36	34.00	6,372,600	-0.10(-0.29%)
Feb 03, 2004	33.72	34.45	33.57	34.10	5,510,900	+0.62(+1.85%)
Feb 02, 2004	34.22	34.30	33.36	33.48	6,355,800	-0.70(-2.05%)
Jan 30, 2004	33.60	34.25	33.06	34.18	5,342,500	+0.88(+2.64%)
Jan 29, 2004	34.45	34.46	32.60	33.30	9,157,400	-0.48(-1.42%)
Jan 28, 2004	35.25	35.26	33.65	33.78	6,857,600	-1.48(-4.20%)
Jan 27, 2004	35.75	35.75	35.18	35.26	3,930,100	-0.09(-0.25%)
Jan 26, 2004	35.45	35.69	35.05	35.35	5,351,400	-0.05(-0.14%)
Jan 23, 2004	36.53	36.79	35.34	35.40	6,125,000	-1.03(-2.83%)
Jan 22, 2004	36.25	36.93	36.11	36.43	5,702,000	+0.13(+0.36%)
Jan 21, 2004	36.30	36.60	35.60	36.30	5,935,100	+0.08(+0.22%)
Jan 20, 2004	35.34	36.30	35.12	36.22	6,183,400	+1.18(+3.37%)
Jan 16, 2004	35.70	35.80	34.53	35.04	8,430,400	-0.43(-1.21%)
Jan 15, 2004	36.15	36.21	35.10	35.47	5,708,700	-0.49(-1.36%)
Jan 14, 2004	35.25	36.05	35.13	35.96	6,509,600	+0.81(+2.30%)
Jan 13, 2004	35.97	36.15	34.83	35.15	10,180,400	-0.82(-2.28%)
Jan 12, 2004	36.60	36.86	35.73	35.97	10,520,500	-1.28(-3.44%)
Jan 09, 2004	37.20	38.08	36.50	37.25	13,298,600	-1.41(-3.65%)
Jan 08, 2004	39.00	39.20	38.30	38.66	7,764,300	+0.46(+1.20%)
Jan 07, 2004	38.20	38.32	37.75	38.20	6,953,700	-0.29(-0.75%)
Jan 06, 2004	38.90	39.44	38.11	38.49	6,421,200	-0.29(-0.75%)
Jan 05, 2004	37.90	38.88	37.75	38.78	8,436,400	+1.23(+3.28%)
Jan 02, 2004	38.00	38.46	37.35	37.55	5,167,900	-0.45(-1.18%)
Dec 31, 2003	38.25	38.50	37.85	38.00	3,318,300	-0.11(-0.29%)
Dec 30, 2003	38.70	38.90	37.95	38.11	4,111,400	-0.80(-2.06%)
Dec 29, 2003	37.90	38.92	37.50	38.91	9,722,500	+1.42(+3.79%)
Dec 26, 2003	37.10	37.65	36.99	37.49	1,022,400	+0.47(+1.27%)
Dec 24, 2003	37.39	37.54	36.78	37.02	1,863,500	-0.36(-0.96%)
Dec 23, 2003	38.00	38.18	37.10	37.38	3,675,300	-0.34(-0.90%)
Dec 22, 2003	37.30	37.99	37.30	37.72	5,185,900	+0.42(+1.13%)
Dec 19, 2003	37.00	37.90	36.62	37.30	11,649,400	+0.92(+2.53%)
Dec 18, 2003	35.87	36.50	35.60	36.38	4,827,900	+0.77(+2.16%)
Dec 17, 2003	34.98	35.76	34.77	35.61	5,088,000	+0.63(+1.80%)
Dec 16, 2003	35.00	35.15	34.55	34.98	3,957,400	+0.04(+0.11%)
Dec 15, 2003	35.60	35.69	34.93	34.94	4,851,700	+0.11(+0.32%)
Dec 12, 2003	34.75	34.90	34.63	34.83	4,036,100	+0.18(+0.52%)
Dec 11, 2003	33.75	34.66	33.61	34.65	4,707,300	+0.92(+2.73%)
Dec 10, 2003	34.88	34.89	33.59	33.73	5,562,500	-1.23(-3.52%)
Dec 09, 2003	35.61	35.88	34.86	34.96	5,688,100	-0.56(-1.58%)
Dec 08, 2003	34.98	35.64	34.85	35.52	4,583,100	+0.54(+1.54%)
Dec 05, 2003	35.48	35.49	34.77	34.98	5,065,100	-0.47(-1.33%)
Dec 04, 2003	34.35	35.50	34.35	35.45	5,568,800	+0.98(+2.84%)
Dec 03, 2003	34.38	34.91	34.17	34.47	5,023,500	+0.32(+0.94%)
Dec 02, 2003	33.93	34.25	33.82	34.15	5,604,600	+0.22(+0.65%)
Dec 01, 2003	33.00	34.00	32.63	33.93	5,872,500	+1.12(+3.41%)
Nov 28, 2003	32.65	32.97	32.64	32.81	1,722,200	+0.20(+0.61%)
Nov 26, 2003	32.50	33.00	32.46	32.61	3,169,400	+0.27(+0.83%)
Nov 25, 2003	31.55	32.52	31.51	32.34	5,169,800	+0.66(+2.08%)
Nov 24, 2003	32.20	32.21	31.35	31.68	3,810,500	+0.32(+1.02%)
Nov 21, 2003	31.50	31.66	31.18	31.36	4,601,600	-0.01(-0.03%)
Nov 20, 2003	32.05	32.05	31.20	31.37	5,205,400	-0.70(-2.18%)
Nov 19, 2003	32.23	32.48	31.91	32.07	3,693,500	-0.18(-0.56%)
Nov 18, 2003	32.50	32.90	32.20	32.25	2,503,800	-0.34(-1.04%)
Nov 17, 2003	32.37	32.65	31.78	32.59	4,221,900	+0.22(+0.68%)
Nov 14, 2003	33.30	33.50	32.15	32.37	4,363,200	-0.76(-2.29%)
Nov 13, 2003	32.69	33.23	32.39	33.13	3,779,800	+0.42(+1.28%)
Nov 12, 2003	31.42	32.74	31.29	32.71	5,285,700	+1.29(+4.11%)
Nov 11, 2003	32.07	32.07	31.24	31.42	4,272,000	-0.65(-2.03%)
Nov 10, 2003	33.10	33.14	31.90	32.07	3,414,100	-0.90(-2.73%)
Nov 07, 2003	32.40	33.42	32.36	32.97	5,160,400	+0.78(+2.42%)
Nov 06, 2003	32.00	32.30	31.75	32.19	2,870,700	+0.23(+0.72%)
Nov 05, 2003	32.15	32.32	31.59	31.96	3,617,400	-0.07(-0.22%)
Nov 04, 2003	32.40	32.40	31.85	32.03	4,448,900	-0.16(-0.50%)
Nov 03, 2003	31.65	32.70	31.58	32.19	4,550,400	+0.62(+1.96%)
Oct 31, 2003	32.43	32.54	31.50	31.57	5,666,900	-0.58(-1.80%)
Oct 30, 2003	31.70	32.15	31.61	32.15	6,020,000	+0.86(+2.75%)
Oct 29, 2003	30.46	31.29	30.19	31.29	5,428,000	+0.83(+2.72%)
Oct 28, 2003	29.99	30.85	29.96	30.46	7,299,000	+0.47(+1.57%)
Oct 27, 2003	29.60	30.10	29.50	29.99	4,526,500	+0.83(+2.85%)
Oct 24, 2003	29.12	29.20	28.93	29.16	3,069,600	-0.39(-1.32%)
Oct 23, 2003	29.50	29.69	29.34	29.55	3,414,200	-0.10(-0.34%)
Oct 22, 2003	29.95	29.95	29.49	29.65	6,659,700	-0.48(-1.59%)
Oct 21, 2003	30.30	30.39	30.01	30.13	4,097,700	-0.07(-0.23%)
Oct 20, 2003	30.20	30.28	29.98	30.20	3,070,000	+0.08(+0.27%)
Oct 17, 2003	30.90	30.90	29.98	30.12	3,719,700	-0.70(-2.27%)
Oct 16, 2003	30.76	31.00	30.44	30.82	2,929,300	+0.06(+0.20%)
Oct 15, 2003	30.95	30.98	30.52	30.76	4,016,400	+0.03(+0.10%)
Oct 14, 2003	30.15	30.80	30.07	30.73	4,883,100	+0.62(+2.06%)
Oct 13, 2003	29.75	30.13	29.75	30.11	4,693,500	+0.38(+1.28%)
Oct 10, 2003	29.51	29.90	29.51	29.73	3,830,400	+0.05(+0.17%)
Oct 09, 2003	29.04	30.02	28.72	29.68	7,724,000	+1.01(+3.52%)
Oct 08, 2003	28.80	29.21	28.37	28.67	7,413,100	+0.48(+1.70%)
Oct 07, 2003	27.95	28.72	27.70	28.19	4,089,700	-0.08(-0.28%)
Oct 06, 2003	28.48	28.52	28.07	28.27	3,326,500	+0.12(+0.43%)
Oct 03, 2003	27.13	28.35	27.13	28.15	6,730,800	+1.02(+3.76%)
Oct 02, 2003	26.88	27.40	26.75	27.13	3,774,600	+0.44(+1.65%)
Oct 01, 2003	26.30	26.86	26.27	26.69	8,208,300	+0.53(+2.03%)
Sep 30, 2003	27.36	27.36	26.16	26.16	7,036,200	-1.20(-4.39%)
Sep 29, 2003	26.70	27.42	26.70	27.36	3,652,000	+0.68(+2.55%)
Sep 26, 2003	27.00	27.50	26.60	26.68	3,057,400	-0.48(-1.77%)
Sep 25, 2003	27.55	27.69	26.80	27.16	3,881,100	-0.29(-1.06%)
Sep 24, 2003	27.70	28.10	27.41	27.45	3,425,500	-0.20(-0.72%)
Sep 23, 2003	27.77	27.85	27.30	27.65	2,913,000	-0.01(-0.04%)
Sep 22, 2003	27.93	28.45	27.41	27.66	2,961,600	-0.79(-2.78%)
Sep 19, 2003	28.68	28.68	27.50	28.45	4,481,900	+0.15(+0.53%)
Sep 18, 2003	28.00	28.48	27.97	28.30	2,692,500	+0.29(+1.04%)
Sep 17, 2003	27.96	28.18	27.80	28.01	2,573,100	-0.13(-0.46%)
Sep 16, 2003	28.45	28.58	27.91	28.14	4,724,200	-0.40(-1.40%)
Sep 15, 2003	29.43	29.50	28.34	28.54	4,118,000	-0.64(-2.19%)
Sep 12, 2003	28.25	29.35	27.95	29.18	6,723,200	+0.95(+3.37%)
Sep 11, 2003	28.40	28.40	27.96	28.23	3,666,100	+0.31(+1.11%)
Sep 10, 2003	28.20	28.70	27.85	27.92	3,551,500	-0.65(-2.28%)
Sep 09, 2003	28.00	29.25	27.96	28.57	5,906,500	+0.37(+1.31%)
Sep 08, 2003	28.00	28.97	27.95	28.20	4,072,100	+0.21(+0.75%)
Sep 05, 2003	28.09	28.39	27.85	27.99	2,748,100	-0.10(-0.36%)
Sep 04, 2003	28.43	28.55	28.05	28.09	2,936,000	-0.20(-0.71%)
Sep 03, 2003	28.92	29.02	28.15	28.29	3,874,500	-0.33(-1.15%)
Sep 02, 2003	28.85	28.89	27.95	28.62	3,159,100	+0.06(+0.21%)
Aug 29, 2003	28.40	28.61	28.17	28.56	2,593,100	+0.21(+0.74%)
Aug 28, 2003	27.70	28.40	27.27	28.35	2,230,900	+0.73(+2.64%)
Aug 27, 2003	27.75	27.75	27.25	27.62	2,031,600	-0.13(-0.47%)
Aug 26, 2003	27.65	27.91	27.30	27.75	3,635,300	-0.04(-0.14%)
Aug 25, 2003	27.55	27.79	26.85	27.79	3,992,400	-0.34(-1.21%)
Aug 22, 2003	28.90	28.91	28.12	28.13	3,198,900	-0.46(-1.61%)
Aug 21, 2003	28.48	28.77	28.23	28.59	3,306,200	+0.33(+1.17%)
Aug 20, 2003	28.20	28.41	28.02	28.26	2,685,700	+0.21(+0.75%)
Aug 19, 2003	28.32	28.62	27.77	28.05	4,064,500	-0.13(-0.46%)
Aug 18, 2003	27.70	28.21	27.70	28.18	3,774,200	+0.48(+1.73%)
Aug 15, 2003	27.70	27.70	27.43	27.70	1,461,900	-0.10(-0.36%)
Aug 14, 2003	27.25	27.90	27.09	27.80	3,610,800	+0.78(+2.89%)
Aug 13, 2003	27.25	27.30	26.84	27.02	2,881,400	-0.08(-0.30%)
Aug 12, 2003	27.44	27.44	26.81	27.10	2,957,600	-0.09(-0.33%)
Aug 11, 2003	26.83	27.25	26.79	27.19	3,167,800	+0.36(+1.34%)
Aug 08, 2003	26.60	26.87	26.50	26.83	2,966,200	+0.33(+1.25%)
Aug 07, 2003	26.37	26.75	26.22	26.50	3,128,200	+0.05(+0.19%)
Aug 06, 2003	26.70	26.70	26.36	26.45	3,316,000	-0.37(-1.38%)
Aug 05, 2003	27.20	27.30	26.73	26.82	3,603,400	-0.55(-2.01%)
Aug 04, 2003	27.10	27.48	26.80	27.37	3,532,700	+0.26(+0.96%)
Aug 01, 2003	27.77	27.77	26.91	27.11	3,336,700	-0.66(-2.38%)
Jul 31, 2003	27.14	27.90	26.94	27.77	4,926,500	+0.82(+3.04%)
Jul 30, 2003	27.05	27.12	26.63	26.95	2,555,400	+0.01(+0.04%)
Jul 29, 2003	26.91	27.10	26.50	26.94	3,293,400	+0.01(+0.04%)
Jul 28, 2003	26.80	27.02	26.33	26.93	5,613,000	+0.22(+0.82%)
Jul 25, 2003	25.84	26.87	25.84	26.71	5,512,900	+0.87(+3.37%)
Jul 24, 2003	25.75	26.55	25.06	25.84	5,764,900	+0.19(+0.74%)
Jul 23, 2003	25.13	25.94	24.88	25.65	5,075,900	+0.78(+3.14%)
Jul 22, 2003	24.28	24.95	24.04	24.87	3,461,800	+0.68(+2.81%)
Jul 21, 2003	24.70	24.71	24.00	24.19	4,211,300	-0.51(-2.06%)
Jul 18, 2003	24.60	25.29	24.39	24.70	2,711,100	+0.39(+1.60%)
Jul 17, 2003	24.60	24.60	24.09	24.31	3,583,000	-0.29(-1.18%)
Jul 16, 2003	24.95	25.05	24.50	24.60	3,501,300	-0.15(-0.61%)
Jul 15, 2003	25.35	25.37	24.60	24.75	3,467,900	-0.36(-1.43%)
Jul 14, 2003	25.57	25.60	25.10	25.11	2,647,500	-0.16(-0.63%)
Jul 11, 2003	24.95	25.44	24.95	25.27	2,681,200	+0.32(+1.28%)
Jul 10, 2003	25.22	25.22	24.82	24.95	2,992,400	-0.52(-2.04%)
Jul 09, 2003	25.71	26.14	24.85	25.47	5,792,300	-0.34(-1.32%)
Jul 08, 2003	25.85	25.89	25.54	25.81	3,489,800	+0.10(+0.39%)
Jul 07, 2003	25.50	25.90	25.38	25.71	4,747,300	+0.41(+1.62%)
Jul 03, 2003	25.32	25.65	24.99	25.30	1,569,100	-0.23(-0.90%)
Jul 02, 2003	25.50	25.72	25.43	25.53	3,054,400	+0.03(+0.12%)
Jul 01, 2003	25.50	25.51	25.02	25.50	3,191,900	+0.00(+0.00%)
Jun 30, 2003	25.09	25.53	24.87	25.50	3,603,800	+0.41(+1.63%)
Jun 27, 2003	25.30	25.50	24.85	25.09	3,444,300	-0.15(-0.59%)
Jun 26, 2003	24.85	25.25	24.51	25.24	3,866,400	+0.73(+2.98%)
Jun 25, 2003	24.96	25.14	24.41	24.51	3,809,700	-0.45(-1.80%)
Jun 24, 2003	25.02	25.20	24.80	24.96	3,508,300	-0.11(-0.44%)
Jun 23, 2003	25.80	25.85	24.97	25.07	3,080,100	-1.17(-4.46%)
Jun 20, 2003	26.45	26.52	25.92	26.24	3,822,500	-0.11(-0.42%)
Jun 19, 2003	26.75	26.80	26.00	26.35	2,429,600	-0.25(-0.94%)
Jun 18, 2003	26.63	26.73	26.35	26.60	2,435,300	+0.00(+0.00%)
Jun 17, 2003	26.28	26.68	26.02	26.60	2,377,700	+0.32(+1.22%)
Jun 16, 2003	25.65	26.29	25.55	26.28	2,315,700	+0.70(+2.74%)
Jun 13, 2003	26.05	26.08	25.25	25.58	2,449,100	-0.56(-2.14%)
Jun 12, 2003	26.25	26.28	25.85	26.14	2,457,800	+0.06(+0.23%)
Jun 11, 2003	25.95	26.30	25.88	26.08	4,360,600	+0.13(+0.50%)
Jun 10, 2003	25.85	26.03	25.61	25.95	2,219,400	+0.45(+1.76%)
Jun 09, 2003	26.00	26.08	25.34	25.50	3,313,300	-0.43(-1.66%)
Jun 06, 2003	26.24	27.22	25.85	25.93	5,035,100	+0.09(+0.35%)
Jun 05, 2003	25.98	26.03	25.55	25.84	2,700,600	-0.14(-0.54%)
Jun 04, 2003	25.02	26.17	25.00	25.98	3,043,500	+0.91(+3.63%)
Jun 03, 2003	25.23	25.24	24.76	25.07	2,870,000	-0.23(-0.91%)

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.

Alcoa (NY: )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Alcoa (NY: )

Historical Prices

Sections

Services

Borger News-Herald