Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	8.751	8.814	8.737	8.798	8,657,281	+0.07(+0.86%)
Jul 29, 2004	8.589	8.729	8.579	8.723	8,223,029	+0.16(+1.88%)
Jul 28, 2004	8.569	8.601	8.495	8.562	9,505,192	-0.03(-0.31%)
Jul 27, 2004	8.504	8.610	8.453	8.589	11,680,032	+0.09(+1.01%)
Jul 26, 2004	8.602	8.611	8.484	8.503	9,225,390	-0.12(-1.35%)
Jul 23, 2004	8.684	8.705	8.599	8.619	7,013,839	-0.07(-0.82%)
Jul 22, 2004	8.734	8.800	8.659	8.690	12,475,116	+0.01(+0.17%)
Jul 21, 2004	8.841	8.868	8.676	8.676	8,161,249	-0.18(-2.02%)
Jul 20, 2004	8.829	8.878	8.782	8.854	8,114,690	+0.02(+0.20%)
Jul 19, 2004	8.860	8.918	8.801	8.837	7,007,124	-0.04(-0.48%)
Jul 16, 2004	8.824	8.910	8.824	8.879	12,621,956	+0.06(+0.73%)
Jul 15, 2004	8.762	8.830	8.734	8.814	12,658,218	+0.09(+1.05%)
Jul 14, 2004	8.550	8.728	8.550	8.723	8,730,253	+0.15(+1.72%)
Jul 13, 2004	8.513	8.591	8.478	8.575	7,917,262	-0.01(-0.13%)
Jul 12, 2004	8.640	8.649	8.566	8.586	6,346,792	-0.05(-0.61%)
Jul 09, 2004	8.628	8.686	8.597	8.639	7,791,016	+0.03(+0.38%)
Jul 08, 2004	8.613	8.679	8.551	8.607	8,654,147	-0.03(-0.40%)
Jul 07, 2004	8.516	8.641	8.490	8.641	13,222,298	+0.11(+1.28%)
Jul 06, 2004	8.550	8.618	8.516	8.532	12,482,279	+0.02(+0.26%)
Jul 02, 2004	8.533	8.559	8.493	8.509	6,135,486	-0.02(-0.27%)
Jul 01, 2004	8.550	8.565	8.465	8.533	11,504,541	+0.01(+0.14%)
Jun 30, 2004	8.488	8.550	8.443	8.521	13,144,401	+0.07(+0.85%)
Jun 29, 2004	8.466	8.526	8.432	8.449	11,453,505	-0.05(-0.54%)
Jun 28, 2004	8.620	8.662	8.466	8.495	11,628,997	-0.13(-1.46%)
Jun 25, 2004	8.723	8.743	8.621	8.621	8,927,234	-0.10(-1.17%)
Jun 24, 2004	8.767	8.796	8.715	8.723	9,336,415	-0.06(-0.67%)
Jun 23, 2004	8.626	8.822	8.615	8.782	12,565,996	+0.16(+1.88%)
Jun 22, 2004	8.544	8.624	8.507	8.620	9,377,154	+0.06(+0.70%)
Jun 21, 2004	8.566	8.625	8.529	8.560	9,004,683	-0.01(-0.07%)
Jun 18, 2004	8.544	8.648	8.522	8.565	14,179,891	+0.03(+0.34%)
Jun 17, 2004	8.562	8.592	8.479	8.536	10,648,572	+0.05(+0.55%)
Jun 16, 2004	8.382	8.544	8.378	8.489	10,454,278	+0.16(+1.89%)
Jun 15, 2004	8.270	8.356	8.269	8.332	11,343,823	+0.08(+1.02%)
Jun 14, 2004	8.382	8.382	8.227	8.248	10,974,485	-0.13(-1.60%)
Jun 10, 2004	8.297	8.394	8.295	8.382	7,183,958	+0.11(+1.28%)
Jun 09, 2004	8.338	8.338	8.191	8.276	13,300,195	-0.07(-0.88%)
Jun 08, 2004	8.466	8.505	8.293	8.350	18,048,314	-0.12(-1.37%)
Jun 07, 2004	8.293	8.467	8.280	8.466	12,147,413	+0.21(+2.52%)
Jun 04, 2004	8.379	8.387	8.223	8.258	12,808,192	-0.11(-1.27%)
Jun 03, 2004	8.355	8.428	8.325	8.364	15,698,877	+0.02(+0.28%)
Jun 02, 2004	8.426	8.509	8.341	8.341	12,146,965	-0.06(-0.70%)
Jun 01, 2004	8.203	8.404	8.203	8.400	16,921,498	+0.21(+2.56%)
May 28, 2004	8.248	8.248	8.045	8.190	9,458,633	+0.10(+1.19%)
May 27, 2004	8.197	8.213	8.089	8.094	13,433,604	-0.10(-1.24%)
May 26, 2004	8.251	8.265	8.163	8.196	10,751,539	-0.04(-0.52%)
May 25, 2004	8.122	8.254	8.114	8.238	9,388,346	+0.14(+1.67%)
May 24, 2004	7.877	8.122	7.858	8.103	12,278,584	+0.23(+2.95%)
May 21, 2004	8.002	8.089	7.788	7.871	13,491,355	-0.02(-0.27%)
May 20, 2004	7.951	7.978	7.887	7.892	10,071,510	-0.07(-0.83%)
May 19, 2004	8.053	8.062	7.946	7.958	16,816,740	-0.10(-1.30%)
May 18, 2004	8.213	8.213	8.063	8.063	14,829,030	-0.15(-1.84%)
May 17, 2004	8.136	8.258	8.131	8.213	10,709,905	+0.02(+0.29%)
May 14, 2004	8.041	8.226	8.028	8.190	12,086,528	+0.15(+1.92%)
May 13, 2004	8.069	8.148	8.015	8.036	11,847,913	-0.13(-1.57%)
May 12, 2004	8.181	8.220	8.025	8.164	15,263,282	-0.01(-0.12%)
May 11, 2004	7.999	8.197	7.999	8.174	13,457,331	+0.16(+1.96%)
May 10, 2004	8.041	8.095	7.869	8.017	15,993,004	-0.15(-1.86%)
May 07, 2004	8.323	8.336	8.169	8.169	8,624,600	-0.15(-1.84%)
May 06, 2004	8.388	8.412	8.302	8.322	12,301,863	-0.08(-0.93%)
May 05, 2004	8.255	8.439	8.190	8.400	20,364,622	+0.15(+1.76%)
May 04, 2004	8.254	8.302	8.162	8.255	14,089,459	+0.00(+0.01%)
May 03, 2004	7.971	8.274	7.959	8.254	13,035,167	+0.29(+3.65%)
Apr 30, 2004	8.041	8.114	7.955	7.963	12,832,814	-0.00(-0.06%)
Apr 29, 2004	8.237	8.252	7.920	7.968	15,651,422	-0.27(-3.27%)
Apr 28, 2004	8.265	8.304	8.058	8.237	13,152,460	-0.01(-0.15%)
Apr 27, 2004	8.121	8.307	8.121	8.249	14,098,860	+0.13(+1.60%)
Apr 26, 2004	8.041	8.152	8.028	8.120	8,732,492	+0.10(+1.21%)
Apr 23, 2004	7.989	8.062	7.970	8.022	8,229,297	+0.03(+0.43%)
Apr 22, 2004	7.835	8.001	7.835	7.988	11,357,701	+0.10(+1.29%)
Apr 21, 2004	7.946	7.976	7.855	7.886	13,419,726	-0.05(-0.59%)
Apr 20, 2004	8.160	8.216	7.930	7.933	13,061,132	-0.23(-2.77%)
Apr 19, 2004	8.130	8.215	8.129	8.159	11,428,883	+0.03(+0.36%)
Apr 16, 2004	8.153	8.182	8.087	8.130	9,542,349	+0.01(+0.11%)
Apr 15, 2004	8.064	8.161	8.059	8.121	8,587,443	+0.07(+0.90%)
Apr 14, 2004	7.980	8.057	7.920	8.048	11,825,529	+0.07(+0.87%)
Apr 13, 2004	8.150	8.161	7.974	7.979	11,813,442	-0.10(-1.27%)
Apr 12, 2004	7.986	8.187	7.986	8.082	13,763,994	+0.14(+1.74%)
Apr 08, 2004	7.902	7.996	7.879	7.943	12,541,821	+0.13(+1.60%)
Apr 07, 2004	7.785	7.874	7.735	7.818	8,813,970	+0.04(+0.47%)
Apr 06, 2004	7.785	7.827	7.757	7.781	6,972,652	+0.02(+0.27%)
Apr 05, 2004	7.667	7.781	7.667	7.760	10,562,170	+0.06(+0.80%)
Apr 02, 2004	7.684	7.723	7.659	7.699	11,085,510	+0.03(+0.35%)
Apr 01, 2004	7.818	7.867	7.668	7.672	14,460,587	-0.13(-1.60%)
Mar 31, 2004	7.818	7.826	7.685	7.797	20,626,068	+0.05(+0.63%)
Mar 30, 2004	7.659	7.790	7.563	7.748	11,820,605	+0.22(+2.88%)
Mar 29, 2004	7.511	7.577	7.480	7.531	11,643,322	+0.07(+0.94%)
Mar 26, 2004	7.425	7.558	7.395	7.461	12,510,483	+0.08(+1.15%)
Mar 25, 2004	7.516	7.527	7.336	7.376	15,582,927	-0.14(-1.80%)
Mar 24, 2004	7.662	7.695	7.494	7.511	9,516,384	-0.14(-1.77%)
Mar 23, 2004	7.712	7.728	7.606	7.646	8,131,254	-0.05(-0.71%)
Mar 22, 2004	7.723	7.774	7.684	7.701	7,416,305	-0.04(-0.49%)
Mar 19, 2004	7.874	7.898	7.723	7.739	10,216,559	-0.12(-1.51%)
Mar 18, 2004	7.695	7.896	7.682	7.857	10,959,264	+0.16(+2.10%)
Mar 17, 2004	7.667	7.850	7.664	7.695	10,965,084	+0.04(+0.50%)
Mar 16, 2004	7.673	7.673	7.580	7.657	8,878,436	+0.00(+0.03%)
Mar 15, 2004	7.723	7.757	7.637	7.655	8,321,967	-0.07(-0.88%)
Mar 12, 2004	7.611	7.723	7.576	7.723	7,771,318	+0.12(+1.63%)
Mar 11, 2004	7.690	7.735	7.575	7.599	11,347,852	-0.13(-1.70%)
Mar 10, 2004	7.910	7.910	7.703	7.731	9,389,690	-0.16(-2.00%)
Mar 09, 2004	7.874	7.916	7.865	7.888	10,061,213	+0.00(+0.01%)
Mar 08, 2004	7.883	7.984	7.876	7.887	9,243,297	+0.03(+0.41%)
Mar 05, 2004	7.770	7.881	7.757	7.855	9,686,951	+0.09(+1.11%)
Mar 04, 2004	7.789	7.797	7.723	7.769	4,956,739	-0.02(-0.24%)
Mar 03, 2004	7.768	7.817	7.684	7.788	7,387,206	+0.02(+0.27%)
Mar 02, 2004	7.818	7.843	7.747	7.767	11,655,410	-0.12(-1.50%)
Mar 01, 2004	7.767	7.891	7.758	7.885	12,414,679	+0.19(+2.51%)
Feb 27, 2004	7.690	7.731	7.662	7.692	10,273,414	+0.00(+0.03%)
Feb 26, 2004	7.645	7.712	7.643	7.690	7,658,502	+0.01(+0.10%)
Feb 25, 2004	7.695	7.745	7.674	7.682	7,217,087	-0.02(-0.22%)
Feb 24, 2004	7.667	7.745	7.662	7.699	6,871,924	+0.01(+0.12%)
Feb 23, 2004	7.634	7.715	7.634	7.690	7,926,216	+0.08(+1.06%)
Feb 20, 2004	7.684	7.690	7.583	7.609	7,816,086	-0.03(-0.35%)
Feb 19, 2004	7.642	7.713	7.625	7.636	7,049,654	+0.02(+0.28%)
Feb 18, 2004	7.695	7.695	7.611	7.615	7,207,686	-0.13(-1.72%)
Feb 17, 2004	7.701	7.762	7.688	7.748	6,999,513	+0.08(+1.08%)
Feb 13, 2004	7.640	7.694	7.583	7.665	8,035,898	+0.04(+0.50%)
Feb 12, 2004	7.618	7.682	7.577	7.627	6,923,855	-0.00(-0.06%)
Feb 11, 2004	7.460	7.651	7.449	7.632	9,551,751	+0.17(+2.24%)
Feb 10, 2004	7.391	7.475	7.369	7.464	8,846,651	+0.07(+1.00%)
Feb 09, 2004	7.377	7.454	7.347	7.390	6,378,130	+0.02(+0.21%)
Feb 06, 2004	7.265	7.391	7.265	7.375	7,962,478	+0.08(+1.15%)
Feb 05, 2004	7.315	7.324	7.217	7.291	6,721,502	+0.00(+0.03%)
Feb 04, 2004	7.352	7.366	7.273	7.289	7,605,227	-0.06(-0.85%)
Feb 03, 2004	7.366	7.391	7.310	7.351	5,838,225	-0.05(-0.74%)
Feb 02, 2004	7.359	7.453	7.327	7.406	9,152,866	+0.05(+0.65%)
Jan 30, 2004	7.442	7.442	7.337	7.358	7,368,403	-0.08(-1.11%)
Jan 29, 2004	7.435	7.457	7.357	7.441	8,488,953	+0.03(+0.45%)
Jan 28, 2004	7.534	7.538	7.382	7.407	11,679,585	-0.16(-2.05%)
Jan 27, 2004	7.572	7.613	7.554	7.562	7,898,907	-0.02(-0.31%)
Jan 26, 2004	7.505	7.599	7.465	7.586	6,253,674	+0.06(+0.83%)
Jan 23, 2004	7.528	7.588	7.483	7.523	7,545,686	-0.00(-0.04%)
Jan 22, 2004	7.589	7.589	7.483	7.527	8,326,891	+0.02(+0.28%)
Jan 21, 2004	7.435	7.560	7.434	7.505	9,589,804	+0.07(+0.95%)
Jan 20, 2004	7.273	7.456	7.273	7.435	7,615,972	+0.16(+2.23%)
Jan 16, 2004	7.248	7.273	7.181	7.273	9,639,049	+0.04(+0.52%)
Jan 15, 2004	7.388	7.398	7.232	7.235	12,211,431	-0.15(-2.03%)
Jan 14, 2004	7.349	7.410	7.300	7.385	8,626,391	+0.03(+0.36%)
Jan 13, 2004	7.341	7.519	7.341	7.358	13,297,061	+0.02(+0.24%)
Jan 12, 2004	7.327	7.362	7.308	7.340	8,522,081	+0.03(+0.44%)
Jan 09, 2004	7.265	7.348	7.260	7.308	11,889,995	-0.04(-0.56%)
Jan 08, 2004	7.232	7.376	7.232	7.349	11,380,981	-0.04(-0.56%)
Jan 07, 2004	7.371	7.449	7.288	7.390	13,591,636	-0.04(-0.53%)
Jan 06, 2004	7.455	7.481	7.407	7.429	12,403,487	-0.08(-1.09%)
Jan 05, 2004	7.380	7.556	7.378	7.511	15,453,547	+0.20(+2.70%)
Jan 02, 2004	7.312	7.348	7.299	7.313	8,412,847	-0.01(-0.14%)
Dec 31, 2003	7.305	7.376	7.298	7.323	10,419,359	+0.02(+0.29%)
Dec 30, 2003	7.233	7.313	7.225	7.302	8,809,941	+0.06(+0.80%)
Dec 29, 2003	7.190	7.248	7.161	7.244	11,946,851	+0.05(+0.75%)
Dec 26, 2003	7.142	7.216	7.142	7.190	2,840,096	+0.05(+0.75%)
Dec 24, 2003	7.057	7.203	7.057	7.137	4,890,482	+0.08(+1.12%)
Dec 23, 2003	7.060	7.092	6.994	7.057	7,283,344	-0.03(-0.41%)
Dec 22, 2003	7.085	7.131	7.081	7.087	7,998,293	+0.00(+0.03%)
Dec 19, 2003	7.137	7.137	7.063	7.084	14,480,733	-0.06(-0.81%)
Dec 18, 2003	6.910	7.190	6.910	7.142	19,768,310	+0.24(+3.43%)
Dec 17, 2003	6.786	6.923	6.786	6.906	12,280,822	+0.10(+1.43%)
Dec 16, 2003	6.735	6.832	6.735	6.808	9,280,007	+0.08(+1.18%)
Dec 15, 2003	6.811	6.830	6.740	6.729	8,289,286	-0.08(-1.20%)
Dec 12, 2003	6.788	6.830	6.757	6.811	8,021,124	+0.00(+0.03%)
Dec 11, 2003	6.727	6.813	6.686	6.808	8,978,717	+0.08(+1.14%)
Dec 10, 2003	6.729	6.754	6.696	6.731	8,680,113	+0.00(+0.03%)
Dec 09, 2003	6.585	6.774	6.582	6.729	8,509,546	+0.03(+0.50%)
Dec 08, 2003	6.684	6.702	6.678	6.696	7,065,323	+0.01(+0.17%)
Dec 05, 2003	6.673	6.721	6.650	6.684	8,447,766	+0.03(+0.44%)
Dec 04, 2003	6.528	6.655	6.528	6.655	13,127,837	+0.13(+2.04%)
Dec 03, 2003	6.584	6.593	6.522	6.522	11,748,975	-0.03(-0.51%)
Dec 02, 2003	6.474	6.603	6.469	6.556	13,914,863	+0.08(+1.26%)
Dec 01, 2003	6.394	6.478	6.373	6.474	10,578,286	+0.14(+2.17%)
Nov 28, 2003	6.405	6.411	6.317	6.337	7,059,055	-0.07(-1.06%)
Nov 26, 2003	6.439	6.445	6.378	6.405	8,880,675	+0.01(+0.23%)
Nov 25, 2003	6.395	6.436	6.355	6.391	6,372,310	+0.00(+0.02%)
Nov 24, 2003	6.305	6.392	6.302	6.390	6,572,424	+0.08(+1.35%)
Nov 21, 2003	6.373	6.411	6.305	6.305	8,385,985	-0.07(-1.07%)
Nov 20, 2003	6.372	6.421	6.355	6.373	7,834,888	+0.00(+0.05%)
Nov 19, 2003	6.405	6.418	6.366	6.369	11,184,448	-0.01(-0.21%)
Nov 18, 2003	6.405	6.431	6.371	6.383	7,429,736	-0.00(-0.02%)
Nov 17, 2003	6.342	6.402	6.318	6.384	4,860,039	-0.02(-0.28%)
Nov 14, 2003	6.388	6.452	6.388	6.402	7,619,553	-0.03(-0.40%)
Nov 13, 2003	6.388	6.433	6.367	6.428	5,050,304	+0.05(+0.86%)
Nov 12, 2003	6.383	6.383	6.335	6.373	8,725,777	+0.02(+0.37%)
Nov 11, 2003	6.472	6.533	6.344	6.349	11,686,300	-0.12(-1.90%)
Nov 10, 2003	6.478	6.496	6.455	6.472	6,856,703	-0.02(-0.29%)
Nov 07, 2003	6.476	6.498	6.429	6.491	7,935,617	+0.02(+0.36%)
Nov 06, 2003	6.431	6.461	6.396	6.468	8,204,226	+0.04(+0.63%)
Nov 05, 2003	6.368	6.439	6.258	6.428	8,888,285	+0.06(+0.89%)
Nov 04, 2003	6.372	6.377	6.349	6.371	12,822,965	-0.00(-0.07%)
Nov 03, 2003	6.383	6.432	6.373	6.375	9,303,766	-0.02(-0.28%)
Oct 31, 2003	6.344	6.404	6.328	6.393	8,086,934	+0.09(+1.51%)
Oct 30, 2003	6.376	6.387	6.279	6.298	7,894,430	-0.06(-1.02%)
Oct 29, 2003	6.151	6.450	6.151	6.363	9,290,304	-0.05(-0.75%)
Oct 28, 2003	6.422	6.423	6.330	6.411	6,360,671	+0.01(+0.09%)
Oct 27, 2003	6.424	6.444	6.383	6.405	7,196,941	-0.02(-0.30%)
Oct 24, 2003	6.410	6.431	6.366	6.424	5,916,570	+0.01(+0.23%)
Oct 23, 2003	6.333	6.419	6.287	6.410	9,286,275	+0.07(+1.06%)
Oct 22, 2003	6.415	6.415	6.242	6.343	7,088,602	-0.07(-1.13%)
Oct 21, 2003	6.434	6.460	6.411	6.415	6,285,012	-0.03(-0.43%)
Oct 20, 2003	6.478	6.479	6.432	6.443	7,085,021	-0.03(-0.53%)
Oct 17, 2003	6.522	6.526	6.464	6.478	8,146,475	-0.02(-0.28%)
Oct 16, 2003	6.431	6.529	6.431	6.496	9,613,978	+0.06(+1.01%)
Oct 15, 2003	6.482	6.502	6.404	6.431	11,507,675	-0.05(-0.78%)
Oct 14, 2003	6.477	6.489	6.404	6.481	7,741,771	+0.01(+0.09%)
Oct 13, 2003	6.387	6.500	6.406	6.476	10,698,713	+0.09(+1.38%)
Oct 10, 2003	6.323	6.395	6.336	6.387	7,500,917	+0.06(+1.02%)
Oct 09, 2003	6.281	6.363	6.281	6.323	6,426,032	+0.04(+0.66%)
Oct 08, 2003	6.321	6.321	6.243	6.281	6,221,441	-0.05(-0.86%)
Oct 07, 2003	6.299	6.355	6.251	6.336	6,186,074	+0.04(+0.59%)
Oct 06, 2003	6.249	6.311	6.249	6.299	8,052,910	+0.05(+0.84%)
Oct 03, 2003	6.266	6.314	6.247	6.247	7,936,065	-0.00(-0.04%)
Oct 02, 2003	6.176	6.251	6.172	6.249	10,821,825	+0.06(+0.99%)
Oct 01, 2003	6.126	6.204	6.113	6.187	13,022,184	+0.07(+1.19%)
Sep 30, 2003	6.048	6.144	5.986	6.115	10,598,432	+0.06(+0.94%)
Sep 29, 2003	6.087	6.087	6.017	6.058	12,492,576	-0.04(-0.59%)
Sep 26, 2003	6.165	6.170	6.088	6.094	10,947,176	-0.07(-1.07%)
Sep 25, 2003	6.238	6.263	6.160	6.160	8,963,048	-0.07(-1.08%)
Sep 24, 2003	6.294	6.425	6.200	6.227	10,050,021	-0.01(-0.18%)
Sep 23, 2003	6.221	6.245	6.209	6.238	6,243,825	+0.02(+0.36%)
Sep 22, 2003	6.232	6.232	6.152	6.215	6,696,432	-0.04(-0.64%)
Sep 19, 2003	6.254	6.281	6.219	6.256	8,200,645	+0.00(+0.02%)
Sep 18, 2003	6.231	6.252	6.228	6.254	8,596,844	+0.02(+0.32%)
Sep 17, 2003	6.348	6.338	6.223	6.234	6,706,281	-0.11(-1.79%)
Sep 16, 2003	6.286	6.345	6.266	6.348	6,785,521	+0.06(+0.96%)
Sep 15, 2003	6.299	6.301	6.256	6.288	4,714,990	-0.02(-0.34%)
Sep 12, 2003	6.309	6.316	6.258	6.309	6,904,157	+0.00(+0.07%)
Sep 11, 2003	6.338	6.388	6.292	6.305	7,891,744	-0.03(-0.46%)
Sep 10, 2003	6.372	6.383	6.319	6.334	7,490,621	-0.04(-0.65%)
Sep 09, 2003	6.316	6.375	6.281	6.375	10,126,575	+0.04(+0.62%)
Sep 08, 2003	6.349	6.350	6.285	6.336	9,946,606	+0.07(+1.16%)
Sep 05, 2003	6.345	6.353	6.241	6.263	10,798,994	-0.08(-1.27%)
Sep 04, 2003	6.344	6.375	6.330	6.344	8,715,032	+0.01(+0.09%)
Sep 03, 2003	6.310	6.361	6.295	6.338	13,996,789	-0.01(-0.16%)
Sep 02, 2003	6.251	6.348	6.202	6.348	13,282,735	+0.11(+1.79%)
Aug 29, 2003	6.203	6.253	6.181	6.237	7,600,303	+0.03(+0.54%)
Aug 28, 2003	6.126	6.211	6.094	6.203	10,670,956	+0.08(+1.33%)
Aug 27, 2003	6.065	6.134	6.065	6.122	4,843,923	+0.06(+0.96%)
Aug 26, 2003	6.053	6.087	6.012	6.063	4,541,737	-0.01(-0.13%)
Aug 25, 2003	6.059	6.089	6.044	6.071	6,176,225	+0.01(+0.15%)
Aug 22, 2003	6.132	6.132	6.053	6.062	5,733,915	-0.06(-1.00%)
Aug 21, 2003	6.126	6.137	6.086	6.124	5,804,201	+0.02(+0.31%)
Aug 20, 2003	6.132	6.136	6.099	6.105	7,122,626	-0.03(-0.47%)
Aug 19, 2003	6.126	6.141	6.096	6.134	8,787,557	+0.00(+0.05%)
Aug 18, 2003	6.106	6.136	6.100	6.130	8,329,130	+0.03(+0.42%)
Aug 15, 2003	6.132	6.132	6.067	6.105	5,177,446	-0.02(-0.40%)
Aug 14, 2003	6.111	6.134	6.087	6.129	6,390,665	+0.04(+0.73%)
Aug 13, 2003	6.109	6.132	6.071	6.085	7,082,334	+0.00(+0.02%)
Aug 12, 2003	6.030	6.086	5.993	6.084	6,934,599	+0.06(+0.98%)
Aug 11, 2003	6.025	6.086	6.008	6.024	9,038,707	-0.01(-0.11%)
Aug 08, 2003	6.025	6.046	5.965	6.031	5,744,212	+0.04(+0.63%)
Aug 07, 2003	5.903	6.000	5.896	5.993	6,681,659	+0.10(+1.73%)
Aug 06, 2003	5.841	5.941	5.812	5.891	5,603,640	+0.06(+1.09%)
Aug 05, 2003	5.869	5.935	5.828	5.828	10,058,079	-0.01(-0.17%)
Aug 04, 2003	5.841	5.857	5.772	5.838	6,785,073	+0.03(+0.46%)

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.

ConocoPhillips (NY: COP )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

ConocoPhillips (NY: COP )

Historical Prices

Sections

Services

Borger News-Herald