Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	9.288	9.360	9.252	9.350	13,844,225	+0.14(+1.57%)
Sep 29, 2004	9.519	9.519	9.129	9.206	17,907,376	-0.19(-1.97%)
Sep 28, 2004	9.205	9.407	9.205	9.391	14,687,779	+0.24(+2.65%)
Sep 27, 2004	9.235	9.280	9.140	9.148	11,157,609	-0.07(-0.78%)
Sep 24, 2004	9.198	9.285	9.180	9.220	10,446,524	+0.06(+0.60%)
Sep 23, 2004	9.170	9.236	9.044	9.165	13,205,799	-0.03(-0.36%)
Sep 22, 2004	9.236	9.286	9.153	9.198	15,366,965	-0.08(-0.83%)
Sep 21, 2004	9.006	9.308	8.988	9.274	16,129,443	+0.31(+3.42%)
Sep 20, 2004	8.972	9.027	8.956	8.968	10,987,037	+0.04(+0.42%)
Sep 17, 2004	8.887	8.981	8.848	8.930	13,105,228	+0.09(+1.07%)
Sep 16, 2004	8.826	8.854	8.758	8.835	12,574,462	+0.01(+0.12%)
Sep 15, 2004	8.859	8.924	8.807	8.825	12,864,655	-0.02(-0.23%)
Sep 14, 2004	8.837	8.899	8.807	8.846	10,022,531	+0.07(+0.85%)
Sep 13, 2004	8.780	8.839	8.747	8.771	9,153,723	+0.00(+0.05%)
Sep 10, 2004	8.805	8.813	8.734	8.767	10,668,045	-0.04(-0.44%)
Sep 09, 2004	8.653	8.831	8.653	8.805	13,694,476	+0.15(+1.76%)
Sep 08, 2004	8.611	8.679	8.560	8.653	13,511,056	+0.04(+0.43%)
Sep 07, 2004	8.600	8.624	8.560	8.615	13,175,229	+0.02(+0.20%)
Sep 03, 2004	8.608	8.614	8.570	8.598	10,606,019	-0.01(-0.10%)
Sep 02, 2004	8.588	8.624	8.551	8.608	17,782,438	+0.06(+0.69%)
Sep 01, 2004	8.400	8.553	8.371	8.549	12,745,920	+0.15(+1.77%)
Aug 31, 2004	8.264	8.402	8.264	8.400	8,219,344	+0.14(+1.71%)
Aug 30, 2004	8.301	8.355	8.227	8.259	9,521,006	-0.02(-0.20%)
Aug 27, 2004	8.259	8.320	8.213	8.276	8,178,140	+0.07(+0.87%)
Aug 26, 2004	8.132	8.223	8.044	8.205	14,761,325	+0.07(+0.89%)
Aug 25, 2004	8.148	8.227	8.114	8.132	14,296,129	-0.03(-0.40%)
Aug 24, 2004	8.293	8.293	8.120	8.165	14,509,676	-0.13(-1.54%)
Aug 23, 2004	8.351	8.429	8.285	8.293	8,123,203	-0.08(-0.92%)
Aug 20, 2004	8.380	8.469	8.343	8.369	11,664,007	+0.02(+0.27%)
Aug 19, 2004	8.261	8.367	8.244	8.347	14,591,639	+0.09(+1.11%)
Aug 18, 2004	8.267	8.317	8.197	8.255	13,444,156	+0.09(+1.06%)
Aug 17, 2004	8.380	8.381	8.152	8.168	14,556,639	-0.21(-2.53%)
Aug 16, 2004	8.312	8.391	8.268	8.381	8,441,309	+0.09(+1.08%)
Aug 13, 2004	8.196	8.351	8.196	8.292	9,059,797	+0.10(+1.24%)
Aug 12, 2004	8.267	8.323	8.190	8.190	9,949,429	-0.08(-0.93%)
Aug 11, 2004	8.376	8.387	8.182	8.267	16,380,206	-0.11(-1.31%)
Aug 10, 2004	8.515	8.515	8.346	8.376	13,520,360	-0.10(-1.16%)
Aug 09, 2004	8.347	8.536	8.347	8.474	10,466,904	+0.13(+1.58%)
Aug 06, 2004	8.543	8.570	8.314	8.342	13,412,700	-0.22(-2.61%)
Aug 05, 2004	8.690	8.709	8.539	8.566	12,846,934	-0.09(-1.04%)
Aug 04, 2004	8.899	8.905	8.640	8.656	12,974,973	-0.26(-2.95%)
Aug 03, 2004	8.936	9.021	8.919	8.919	10,172,723	+0.01(+0.15%)
Aug 02, 2004	8.890	8.937	8.817	8.905	7,134,330	+0.02(+0.18%)
Jul 30, 2004	8.842	8.907	8.829	8.890	8,567,576	+0.08(+0.86%)
Jul 29, 2004	8.679	8.821	8.668	8.814	8,137,824	+0.16(+1.88%)
Jul 28, 2004	8.658	8.691	8.584	8.652	9,406,700	-0.03(-0.31%)
Jul 27, 2004	8.593	8.700	8.541	8.679	11,559,006	+0.09(+1.01%)
Jul 26, 2004	8.692	8.701	8.573	8.592	9,129,798	-0.12(-1.35%)
Jul 23, 2004	8.775	8.796	8.689	8.709	6,941,163	-0.07(-0.82%)
Jul 22, 2004	8.825	8.892	8.750	8.781	12,345,851	+0.01(+0.17%)
Jul 21, 2004	8.934	8.961	8.767	8.767	8,076,683	-0.18(-2.02%)
Jul 20, 2004	8.921	8.971	8.874	8.947	8,030,607	+0.02(+0.20%)
Jul 19, 2004	8.953	9.012	8.893	8.929	6,934,517	-0.04(-0.48%)
Jul 16, 2004	8.917	9.004	8.917	8.972	12,491,170	+0.07(+0.73%)
Jul 15, 2004	8.854	8.922	8.825	8.907	12,527,056	+0.09(+1.05%)
Jul 14, 2004	8.639	8.820	8.639	8.814	8,639,792	+0.15(+1.72%)
Jul 13, 2004	8.602	8.681	8.567	8.665	7,835,225	-0.01(-0.13%)
Jul 12, 2004	8.731	8.740	8.656	8.676	6,281,028	-0.05(-0.61%)
Jul 09, 2004	8.718	8.777	8.687	8.729	7,710,286	+0.03(+0.38%)
Jul 08, 2004	8.703	8.770	8.640	8.697	8,564,475	-0.03(-0.40%)
Jul 07, 2004	8.605	8.732	8.579	8.732	13,085,291	+0.11(+1.28%)
Jul 06, 2004	8.639	8.708	8.605	8.621	12,352,940	+0.02(+0.26%)
Jul 02, 2004	8.622	8.648	8.582	8.598	6,071,911	-0.02(-0.27%)
Jul 01, 2004	8.639	8.655	8.553	8.622	11,385,333	+0.01(+0.14%)
Jun 30, 2004	8.577	8.639	8.532	8.610	13,008,201	+0.07(+0.85%)
Jun 29, 2004	8.554	8.615	8.521	8.538	11,334,826	-0.05(-0.54%)
Jun 28, 2004	8.710	8.753	8.554	8.584	11,508,499	-0.13(-1.46%)
Jun 25, 2004	8.814	8.834	8.711	8.711	8,834,731	-0.10(-1.17%)
Jun 24, 2004	8.859	8.889	8.806	8.814	9,239,673	-0.06(-0.67%)
Jun 23, 2004	8.716	8.914	8.706	8.874	12,435,789	+0.16(+1.88%)
Jun 22, 2004	8.633	8.715	8.596	8.710	9,279,990	+0.06(+0.70%)
Jun 21, 2004	8.656	8.715	8.619	8.649	8,911,378	-0.01(-0.07%)
Jun 18, 2004	8.633	8.738	8.611	8.655	14,032,961	+0.03(+0.34%)
Jun 17, 2004	8.652	8.682	8.568	8.626	10,538,234	+0.05(+0.55%)
Jun 16, 2004	8.470	8.633	8.465	8.578	10,345,953	+0.16(+1.89%)
Jun 15, 2004	8.357	8.444	8.356	8.419	11,226,280	+0.08(+1.02%)
Jun 14, 2004	8.470	8.470	8.313	8.334	10,860,769	-0.14(-1.60%)
Jun 10, 2004	8.384	8.482	8.382	8.470	7,109,519	+0.11(+1.28%)
Jun 09, 2004	8.426	8.426	8.277	8.363	13,162,381	-0.07(-0.88%)
Jun 08, 2004	8.554	8.594	8.380	8.437	17,861,300	-0.12(-1.37%)
Jun 07, 2004	8.380	8.556	8.367	8.554	12,021,543	+0.21(+2.52%)
Jun 04, 2004	8.466	8.474	8.310	8.345	12,675,476	-0.11(-1.27%)
Jun 03, 2004	8.443	8.516	8.412	8.452	15,536,208	+0.02(+0.28%)
Jun 02, 2004	8.514	8.598	8.428	8.428	12,021,100	-0.06(-0.70%)
Jun 01, 2004	8.289	8.492	8.289	8.488	16,746,160	+0.21(+2.56%)
May 28, 2004	8.334	8.334	8.129	8.276	9,360,624	+0.10(+1.19%)
May 27, 2004	8.282	8.299	8.174	8.179	13,294,408	-0.10(-1.24%)
May 26, 2004	8.338	8.351	8.249	8.281	10,640,134	-0.04(-0.52%)
May 25, 2004	8.207	8.340	8.199	8.324	9,291,066	+0.14(+1.67%)
May 24, 2004	7.960	8.207	7.941	8.188	12,151,355	+0.23(+2.95%)
May 21, 2004	8.086	8.174	7.869	7.953	13,351,560	-0.02(-0.27%)
May 20, 2004	8.034	8.061	7.970	7.974	9,967,151	-0.07(-0.83%)
May 19, 2004	8.137	8.146	8.030	8.041	16,642,488	-0.11(-1.30%)
May 18, 2004	8.299	8.299	8.147	8.147	14,675,374	-0.15(-1.84%)
May 17, 2004	8.222	8.345	8.216	8.299	10,598,931	+0.02(+0.29%)
May 14, 2004	8.126	8.312	8.112	8.276	11,961,290	+0.16(+1.92%)
May 13, 2004	8.154	8.233	8.099	8.120	11,725,147	-0.13(-1.57%)
May 12, 2004	8.267	8.306	8.109	8.250	15,105,126	-0.01(-0.12%)
May 11, 2004	8.083	8.282	8.083	8.260	13,317,889	+0.16(+1.96%)
May 10, 2004	8.126	8.180	7.952	8.101	15,827,287	-0.15(-1.86%)
May 07, 2004	8.410	8.424	8.254	8.254	8,535,234	-0.15(-1.84%)
May 06, 2004	8.475	8.500	8.389	8.409	12,174,393	-0.08(-0.93%)
May 05, 2004	8.341	8.527	8.276	8.488	20,153,608	+0.15(+1.76%)
May 04, 2004	8.340	8.389	8.248	8.341	13,943,466	+0.00(+0.01%)
May 03, 2004	8.055	8.360	8.042	8.340	12,900,099	+0.29(+3.65%)
Apr 30, 2004	8.126	8.199	8.039	8.047	12,699,843	-0.00(-0.06%)
Apr 29, 2004	8.323	8.339	8.003	8.051	15,489,245	-0.27(-3.27%)
Apr 28, 2004	8.351	8.391	8.143	8.323	13,016,176	-0.01(-0.15%)
Apr 27, 2004	8.206	8.394	8.206	8.336	13,952,770	+0.13(+1.60%)
Apr 26, 2004	8.126	8.237	8.112	8.205	8,642,007	+0.10(+1.21%)
Apr 23, 2004	8.073	8.146	8.053	8.106	8,144,026	+0.03(+0.43%)
Apr 22, 2004	7.917	8.085	7.917	8.071	11,240,015	+0.10(+1.29%)
Apr 21, 2004	8.030	8.059	7.937	7.969	13,280,673	-0.05(-0.59%)
Apr 20, 2004	8.245	8.302	8.013	8.016	12,925,795	-0.23(-2.77%)
Apr 19, 2004	8.215	8.301	8.214	8.244	11,310,459	+0.03(+0.36%)
Apr 16, 2004	8.238	8.268	8.172	8.215	9,443,473	+0.01(+0.11%)
Apr 15, 2004	8.148	8.246	8.144	8.206	8,498,461	+0.07(+0.90%)
Apr 14, 2004	8.064	8.141	8.003	8.132	11,702,995	+0.07(+0.87%)
Apr 13, 2004	8.235	8.246	8.058	8.062	11,691,033	-0.10(-1.27%)
Apr 12, 2004	8.069	8.272	8.069	8.166	13,621,374	+0.14(+1.74%)
Apr 08, 2004	7.985	8.079	7.962	8.026	12,411,865	+0.13(+1.60%)
Apr 07, 2004	7.866	7.956	7.816	7.900	8,722,641	+0.04(+0.47%)
Apr 06, 2004	7.866	7.909	7.838	7.863	6,900,403	+0.02(+0.27%)
Apr 05, 2004	7.748	7.863	7.748	7.841	10,452,726	+0.06(+0.80%)
Apr 02, 2004	7.764	7.804	7.740	7.779	10,970,644	+0.03(+0.35%)
Apr 01, 2004	7.900	7.950	7.749	7.752	14,310,749	-0.13(-1.60%)
Mar 31, 2004	7.900	7.908	7.766	7.878	20,412,346	+0.05(+0.63%)
Mar 30, 2004	7.740	7.872	7.643	7.829	11,698,122	+0.22(+2.88%)
Mar 29, 2004	7.590	7.656	7.558	7.610	11,522,676	+0.07(+0.94%)
Mar 26, 2004	7.503	7.637	7.472	7.539	12,380,852	+0.09(+1.15%)
Mar 25, 2004	7.595	7.605	7.412	7.453	15,421,460	-0.14(-1.80%)
Mar 24, 2004	7.742	7.776	7.573	7.590	9,417,777	-0.14(-1.77%)
Mar 23, 2004	7.793	7.808	7.685	7.726	8,047,000	-0.06(-0.71%)
Mar 22, 2004	7.804	7.856	7.764	7.781	7,339,459	-0.04(-0.49%)
Mar 19, 2004	7.956	7.981	7.804	7.820	10,110,697	-0.12(-1.51%)
Mar 18, 2004	7.776	7.979	7.762	7.939	10,845,706	+0.16(+2.10%)
Mar 17, 2004	7.748	7.933	7.744	7.776	10,851,465	+0.04(+0.50%)
Mar 16, 2004	7.753	7.753	7.660	7.737	8,786,440	+0.00(+0.03%)
Mar 15, 2004	7.804	7.838	7.717	7.735	8,235,736	-0.07(-0.88%)
Mar 12, 2004	7.691	7.804	7.655	7.804	7,690,793	+0.13(+1.63%)
Mar 11, 2004	7.770	7.816	7.654	7.679	11,230,268	-0.13(-1.70%)
Mar 10, 2004	7.992	7.992	7.784	7.812	9,292,395	-0.16(-2.00%)
Mar 09, 2004	7.956	7.999	7.947	7.971	9,956,961	+0.00(+0.01%)
Mar 08, 2004	7.965	8.068	7.959	7.970	9,147,520	+0.03(+0.41%)
Mar 05, 2004	7.851	7.963	7.838	7.937	9,586,576	+0.09(+1.11%)
Mar 04, 2004	7.871	7.878	7.804	7.850	4,905,378	-0.02(-0.24%)
Mar 03, 2004	7.849	7.899	7.764	7.869	7,310,661	+0.02(+0.27%)
Mar 02, 2004	7.900	7.925	7.828	7.848	11,534,639	-0.12(-1.50%)
Mar 01, 2004	7.848	7.973	7.839	7.968	12,286,040	+0.20(+2.51%)
Feb 27, 2004	7.770	7.812	7.742	7.772	10,166,963	+0.00(+0.03%)
Feb 26, 2004	7.725	7.793	7.723	7.770	7,579,146	+0.01(+0.10%)
Feb 25, 2004	7.776	7.827	7.754	7.762	7,142,305	-0.02(-0.22%)
Feb 24, 2004	7.748	7.827	7.742	7.779	6,800,718	+0.01(+0.12%)
Feb 23, 2004	7.714	7.796	7.714	7.770	7,844,086	+0.08(+1.06%)
Feb 20, 2004	7.764	7.770	7.663	7.689	7,735,097	-0.03(-0.35%)
Feb 19, 2004	7.722	7.794	7.705	7.716	6,976,606	+0.02(+0.28%)
Feb 18, 2004	7.776	7.776	7.691	7.694	7,133,001	-0.13(-1.72%)
Feb 17, 2004	7.781	7.843	7.769	7.829	6,926,986	+0.08(+1.08%)
Feb 13, 2004	7.720	7.775	7.663	7.745	7,952,631	+0.04(+0.50%)
Feb 12, 2004	7.698	7.762	7.656	7.707	6,852,111	-0.00(-0.06%)
Feb 11, 2004	7.538	7.731	7.527	7.711	9,452,777	+0.17(+2.24%)
Feb 10, 2004	7.469	7.553	7.446	7.542	8,754,983	+0.07(+1.00%)
Feb 09, 2004	7.454	7.532	7.424	7.468	6,312,041	+0.02(+0.21%)
Feb 06, 2004	7.341	7.469	7.341	7.452	7,879,972	+0.08(+1.15%)
Feb 05, 2004	7.392	7.401	7.293	7.367	6,651,855	+0.00(+0.03%)
Feb 04, 2004	7.429	7.443	7.349	7.365	7,526,423	-0.06(-0.85%)
Feb 03, 2004	7.443	7.469	7.386	7.428	5,777,731	-0.06(-0.74%)
Feb 02, 2004	7.436	7.531	7.403	7.483	9,058,025	+0.05(+0.65%)
Jan 30, 2004	7.520	7.520	7.413	7.435	7,292,053	-0.08(-1.11%)
Jan 29, 2004	7.513	7.535	7.434	7.518	8,400,992	+0.03(+0.45%)
Jan 28, 2004	7.613	7.617	7.460	7.485	11,558,563	-0.16(-2.05%)
Jan 27, 2004	7.652	7.692	7.634	7.641	7,817,060	-0.02(-0.31%)
Jan 26, 2004	7.584	7.679	7.543	7.665	6,188,875	+0.06(+0.83%)
Jan 23, 2004	7.606	7.667	7.561	7.602	7,467,499	-0.00(-0.04%)
Jan 22, 2004	7.669	7.669	7.561	7.605	8,240,610	+0.02(+0.28%)
Jan 21, 2004	7.513	7.639	7.512	7.584	9,490,436	+0.07(+0.95%)
Jan 20, 2004	7.349	7.534	7.349	7.513	7,537,056	+0.16(+2.23%)
Jan 16, 2004	7.324	7.349	7.257	7.349	9,539,170	+0.04(+0.52%)
Jan 15, 2004	7.465	7.476	7.307	7.311	12,084,899	-0.15(-2.03%)
Jan 14, 2004	7.426	7.488	7.376	7.462	8,537,006	+0.03(+0.36%)
Jan 13, 2004	7.418	7.597	7.418	7.435	13,159,279	+0.02(+0.24%)
Jan 12, 2004	7.403	7.439	7.384	7.417	8,433,777	+0.03(+0.44%)
Jan 09, 2004	7.341	7.425	7.336	7.384	11,766,793	-0.04(-0.56%)
Jan 08, 2004	7.307	7.453	7.307	7.426	11,263,053	-0.04(-0.56%)
Jan 07, 2004	7.448	7.527	7.364	7.468	13,450,802	-0.04(-0.53%)
Jan 06, 2004	7.533	7.559	7.485	7.507	12,274,964	-0.08(-1.09%)
Jan 05, 2004	7.458	7.635	7.455	7.590	15,293,420	+0.20(+2.70%)
Jan 02, 2004	7.389	7.425	7.375	7.390	8,325,674	-0.01(-0.14%)
Dec 31, 2003	7.382	7.453	7.374	7.400	10,311,395	+0.02(+0.29%)
Dec 30, 2003	7.309	7.390	7.301	7.379	8,718,654	+0.06(+0.80%)
Dec 29, 2003	7.266	7.324	7.236	7.320	11,823,060	+0.05(+0.75%)
Dec 26, 2003	7.217	7.292	7.217	7.266	2,810,668	+0.05(+0.75%)
Dec 24, 2003	7.131	7.278	7.131	7.211	4,839,807	+0.08(+1.12%)
Dec 23, 2003	7.134	7.166	7.067	7.131	7,207,875	-0.03(-0.41%)
Dec 22, 2003	7.160	7.206	7.155	7.161	7,915,416	+0.00(+0.03%)
Dec 19, 2003	7.211	7.211	7.137	7.158	14,330,686	-0.06(-0.81%)
Dec 18, 2003	6.982	7.266	6.982	7.217	19,563,474	+0.24(+3.43%)
Dec 17, 2003	6.857	6.996	6.857	6.978	12,153,570	+0.10(+1.43%)
Dec 16, 2003	6.805	6.903	6.805	6.880	9,183,850	+0.08(+1.18%)
Dec 15, 2003	6.882	6.901	6.811	6.800	8,203,394	-0.08(-1.20%)
Dec 12, 2003	6.859	6.901	6.828	6.882	7,938,011	+0.00(+0.03%)
Dec 11, 2003	6.797	6.884	6.756	6.880	8,885,681	+0.08(+1.14%)
Dec 10, 2003	6.800	6.824	6.766	6.802	8,590,171	+0.00(+0.03%)
Dec 09, 2003	6.654	6.845	6.651	6.800	8,421,372	+0.03(+0.50%)
Dec 08, 2003	6.754	6.772	6.748	6.766	6,992,113	+0.01(+0.17%)
Dec 05, 2003	6.743	6.792	6.719	6.754	8,360,231	+0.03(+0.44%)
Dec 04, 2003	6.596	6.725	6.596	6.725	12,991,809	+0.13(+2.04%)
Dec 03, 2003	6.653	6.662	6.591	6.591	11,627,235	-0.03(-0.51%)
Dec 02, 2003	6.542	6.672	6.537	6.625	13,770,679	+0.08(+1.26%)
Dec 01, 2003	6.461	6.546	6.440	6.542	10,468,676	+0.14(+2.17%)
Nov 28, 2003	6.472	6.478	6.383	6.403	6,985,910	-0.07(-1.06%)
Nov 26, 2003	6.506	6.513	6.445	6.472	8,788,655	+0.01(+0.23%)
Nov 25, 2003	6.462	6.504	6.421	6.458	6,306,282	+0.00(+0.02%)
Nov 24, 2003	6.371	6.459	6.368	6.456	6,504,322	+0.09(+1.35%)
Nov 21, 2003	6.440	6.478	6.371	6.371	8,299,091	-0.07(-1.07%)
Nov 20, 2003	6.438	6.488	6.421	6.440	7,753,705	+0.00(+0.05%)
Nov 19, 2003	6.472	6.485	6.433	6.436	11,068,557	-0.01(-0.21%)
Nov 18, 2003	6.472	6.498	6.437	6.450	7,352,750	-0.00(-0.02%)
Nov 17, 2003	6.408	6.469	6.384	6.451	4,809,680	-0.02(-0.28%)
Nov 14, 2003	6.455	6.520	6.455	6.469	7,540,601	-0.03(-0.40%)
Nov 13, 2003	6.455	6.500	6.434	6.495	4,997,974	+0.06(+0.86%)
Nov 12, 2003	6.450	6.450	6.401	6.440	8,635,362	+0.02(+0.37%)
Nov 11, 2003	6.540	6.601	6.410	6.416	11,565,209	-0.12(-1.90%)
Nov 10, 2003	6.546	6.564	6.523	6.540	6,785,655	-0.02(-0.29%)
Nov 07, 2003	6.543	6.566	6.496	6.559	7,853,390	+0.02(+0.36%)
Nov 06, 2003	6.498	6.529	6.463	6.535	8,119,216	+0.04(+0.63%)
Nov 05, 2003	6.435	6.506	6.323	6.495	8,796,186	+0.06(+0.89%)
Nov 04, 2003	6.438	6.444	6.416	6.437	12,690,096	-0.00(-0.07%)
Nov 03, 2003	6.450	6.499	6.440	6.442	9,207,362	-0.02(-0.28%)
Oct 31, 2003	6.410	6.471	6.394	6.460	8,003,138	+0.10(+1.51%)
Oct 30, 2003	6.443	6.454	6.345	6.364	7,812,630	-0.07(-1.02%)
Oct 29, 2003	6.215	6.517	6.215	6.429	9,194,040	-0.05(-0.75%)
Oct 28, 2003	6.489	6.490	6.397	6.478	6,294,762	+0.01(+0.09%)
Oct 27, 2003	6.491	6.512	6.450	6.472	7,122,368	-0.02(-0.30%)
Oct 24, 2003	6.477	6.498	6.433	6.491	5,855,263	+0.01(+0.23%)
Oct 23, 2003	6.399	6.486	6.353	6.477	9,190,052	+0.07(+1.06%)
Oct 22, 2003	6.482	6.482	6.308	6.409	7,015,151	-0.07(-1.13%)
Oct 21, 2003	6.502	6.528	6.478	6.482	6,219,888	-0.03(-0.43%)
Oct 20, 2003	6.546	6.547	6.499	6.511	7,011,607	-0.03(-0.53%)
Oct 17, 2003	6.591	6.594	6.532	6.546	8,062,063	-0.02(-0.28%)
Oct 16, 2003	6.498	6.598	6.498	6.564	9,514,360	+0.07(+1.01%)
Oct 15, 2003	6.550	6.570	6.471	6.498	11,388,434	-0.05(-0.78%)
Oct 14, 2003	6.545	6.557	6.471	6.549	7,661,552	+0.01(+0.09%)
Oct 13, 2003	6.454	6.568	6.473	6.543	10,587,855	+0.09(+1.38%)
Oct 10, 2003	6.389	6.462	6.402	6.454	7,423,194	+0.07(+1.02%)
Oct 09, 2003	6.347	6.429	6.347	6.389	6,359,447	+0.04(+0.66%)
Oct 08, 2003	6.388	6.388	6.309	6.347	6,156,976	-0.06(-0.86%)
Oct 07, 2003	6.365	6.421	6.317	6.402	6,121,975	+0.04(+0.59%)
Oct 06, 2003	6.314	6.377	6.314	6.365	7,969,467	+0.05(+0.84%)
Oct 03, 2003	6.331	6.380	6.312	6.312	7,853,833	-0.00(-0.04%)
Oct 02, 2003	6.241	6.317	6.236	6.314	10,709,692	+0.06(+0.99%)

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