Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	8.176	8.323	8.134	8.262	1,608,373	+0.09(+1.05%)
Apr 29, 2004	8.696	8.721	8.058	8.176	5,147,825	-0.59(-6.68%)
Apr 28, 2004	9.172	9.172	8.748	8.762	2,128,675	-0.42(-4.62%)
Apr 27, 2004	8.961	9.198	8.948	9.186	1,578,936	+0.30(+3.36%)
Apr 26, 2004	8.975	9.135	8.865	8.887	1,915,255	-0.15(-1.65%)
Apr 23, 2004	9.165	9.213	8.970	9.036	1,391,274	-0.10(-1.12%)
Apr 22, 2004	8.911	9.172	8.839	9.138	3,454,819	+0.45(+5.13%)
Apr 21, 2004	8.826	8.826	8.663	8.692	1,326,512	-0.13(-1.51%)
Apr 20, 2004	8.816	9.039	8.816	8.826	1,418,135	+0.01(+0.11%)
Apr 19, 2004	8.828	8.849	8.737	8.816	1,185,582	+0.00(+0.00%)
Apr 16, 2004	8.764	8.847	8.725	8.816	1,469,282	+0.05(+0.60%)
Apr 15, 2004	8.717	8.858	8.653	8.763	822,768	-0.04(-0.48%)
Apr 14, 2004	8.832	8.979	8.744	8.805	1,291,923	-0.17(-1.89%)
Apr 13, 2004	9.260	9.274	8.900	8.975	1,493,568	-0.28(-3.00%)
Apr 12, 2004	9.213	9.304	9.213	9.252	845,214	+0.07(+0.72%)
Apr 08, 2004	9.043	9.281	9.043	9.186	1,235,993	+0.12(+1.29%)
Apr 07, 2004	9.152	9.231	9.016	9.069	1,428,070	-0.09(-0.98%)
Apr 06, 2004	9.308	9.366	9.104	9.158	1,201,036	-0.18(-1.94%)
Apr 05, 2004	9.369	9.410	9.274	9.339	481,665	-0.05(-0.58%)
Apr 02, 2004	9.240	9.498	9.240	9.394	1,149,521	+0.17(+1.80%)
Apr 01, 2004	9.364	9.383	9.206	9.228	1,143,634	-0.13(-1.44%)
Mar 31, 2004	9.421	9.421	9.327	9.362	491,232	-0.04(-0.48%)
Mar 30, 2004	9.482	9.482	9.278	9.407	913,288	-0.03(-0.36%)
Mar 29, 2004	9.301	9.444	9.301	9.441	998,288	+0.15(+1.58%)
Mar 26, 2004	9.145	9.305	9.134	9.294	745,864	+0.16(+1.73%)
Mar 25, 2004	8.997	9.199	8.997	9.137	2,561,033	+0.15(+1.65%)
Mar 24, 2004	9.073	9.095	8.952	8.989	795,907	-0.12(-1.30%)
Mar 23, 2004	9.126	9.248	9.104	9.107	997,552	+0.01(+0.16%)
Mar 22, 2004	8.948	9.131	8.948	9.092	1,406,728	-0.02(-0.24%)
Mar 19, 2004	9.322	9.322	9.070	9.114	1,144,737	-0.23(-2.42%)
Mar 18, 2004	9.478	9.478	9.258	9.339	1,490,624	-0.15(-1.63%)
Mar 17, 2004	9.186	9.506	9.186	9.494	2,599,670	+0.31(+3.36%)
Mar 16, 2004	9.104	9.206	8.894	9.186	3,050,058	+0.42(+4.84%)
Mar 15, 2004	8.941	9.050	8.737	8.762	1,131,859	-0.30(-3.33%)
Mar 12, 2004	8.798	9.104	8.798	9.063	1,196,620	+0.26(+3.01%)
Mar 11, 2004	8.561	8.879	8.547	8.798	1,327,984	+0.12(+1.35%)
Mar 10, 2004	8.955	8.955	8.657	8.682	1,210,971	-0.29(-3.27%)
Mar 09, 2004	9.145	9.169	8.900	8.975	1,046,123	-0.16(-1.78%)
Mar 08, 2004	9.186	9.235	9.104	9.138	1,441,685	+0.04(+0.48%)
Mar 05, 2004	8.970	9.142	8.970	9.095	1,449,044	+0.17(+1.95%)
Mar 04, 2004	8.941	9.023	8.873	8.921	1,473,698	+0.00(+0.00%)
Mar 03, 2004	9.262	9.264	8.921	8.921	1,815,169	-0.34(-3.67%)
Mar 02, 2004	9.468	9.468	9.104	9.260	1,551,706	-0.21(-2.20%)
Mar 01, 2004	9.104	9.478	9.093	9.468	2,229,129	+0.41(+4.51%)
Feb 27, 2004	8.663	9.059	8.630	9.059	3,028,716	+0.50(+5.83%)
Feb 26, 2004	8.656	8.656	8.486	8.561	2,403,912	-0.10(-1.16%)
Feb 25, 2004	8.561	8.695	8.548	8.661	871,708	+0.16(+1.90%)
Feb 24, 2004	8.296	8.520	8.207	8.499	1,106,469	+0.16(+1.87%)
Feb 23, 2004	8.425	8.571	8.316	8.343	832,335	-0.07(-0.81%)
Feb 20, 2004	8.642	8.656	8.399	8.411	1,363,676	-0.22(-2.60%)
Feb 19, 2004	8.710	8.783	8.629	8.635	474,306	-0.07(-0.81%)
Feb 18, 2004	8.812	8.851	8.629	8.706	1,013,742	-0.11(-1.28%)
Feb 17, 2004	8.663	8.846	8.663	8.819	643,570	+0.16(+1.82%)
Feb 13, 2004	8.842	8.959	8.604	8.661	987,249	-0.16(-1.82%)
Feb 12, 2004	8.819	8.941	8.808	8.822	1,617,204	+0.00(+0.03%)
Feb 11, 2004	8.540	8.819	8.540	8.819	1,827,680	+0.20(+2.37%)
Feb 10, 2004	8.524	8.676	8.279	8.615	2,628,003	+0.09(+1.04%)
Feb 09, 2004	8.391	8.527	8.377	8.527	936,837	+0.25(+3.02%)
Feb 06, 2004	8.112	8.364	8.107	8.277	1,490,992	+0.15(+1.86%)
Feb 05, 2004	8.221	8.221	8.107	8.126	2,044,411	-0.15(-1.81%)
Feb 04, 2004	8.369	8.399	8.248	8.275	565,561	-0.13(-1.52%)
Feb 03, 2004	8.425	8.459	8.377	8.403	1,915,991	-0.09(-1.06%)
Feb 02, 2004	8.622	8.635	8.441	8.493	1,206,188	-0.10(-1.11%)
Jan 30, 2004	8.418	8.593	8.398	8.588	784,500	+0.18(+2.18%)
Jan 29, 2004	8.425	8.425	8.243	8.404	1,359,997	-0.04(-0.42%)
Jan 28, 2004	8.696	8.722	8.440	8.440	2,256,727	-0.25(-2.88%)
Jan 27, 2004	8.895	8.968	8.669	8.690	1,392,010	-0.20(-2.29%)
Jan 26, 2004	8.785	8.926	8.641	8.894	2,601,509	+0.11(+1.28%)
Jan 23, 2004	8.669	8.781	8.595	8.781	1,139,954	+0.04(+0.44%)
Jan 22, 2004	8.717	8.792	8.696	8.743	1,635,602	+0.06(+0.69%)
Jan 21, 2004	8.513	8.744	8.497	8.683	2,034,844	+0.19(+2.21%)
Jan 20, 2004	8.595	8.649	8.475	8.495	2,044,779	+0.02(+0.24%)
Jan 16, 2004	8.221	8.520	8.221	8.475	2,635,362	+0.31(+3.85%)
Jan 15, 2004	8.126	8.179	8.096	8.161	1,007,855	+0.06(+0.70%)
Jan 14, 2004	8.003	8.112	8.003	8.104	1,294,499	+0.04(+0.56%)
Jan 13, 2004	8.061	8.105	8.058	8.059	700,236	-0.01(-0.15%)
Jan 12, 2004	8.043	8.139	8.043	8.071	1,468,178	+0.03(+0.35%)
Jan 09, 2004	8.046	8.062	7.983	8.043	601,990	-0.00(-0.05%)
Jan 08, 2004	8.052	8.066	8.001	8.047	1,408,936	+0.01(+0.10%)
Jan 07, 2004	7.806	8.082	7.671	8.039	1,770,277	+0.20(+2.53%)
Jan 06, 2004	7.630	7.840	7.609	7.840	1,669,823	+0.24(+3.22%)
Jan 05, 2004	7.732	7.752	7.588	7.596	1,047,227	-0.16(-2.08%)
Jan 02, 2004	7.751	7.827	7.732	7.758	245,800	+0.01(+0.11%)
Dec 31, 2003	7.790	7.801	7.747	7.749	206,796	-0.02(-0.30%)
Dec 30, 2003	7.811	7.813	7.729	7.772	516,254	-0.02(-0.26%)
Dec 29, 2003	7.759	7.847	7.719	7.793	762,422	+0.02(+0.26%)
Dec 26, 2003	7.718	7.777	7.691	7.772	111,493	+0.06(+0.79%)
Dec 24, 2003	7.760	7.813	7.711	7.711	412,856	-0.05(-0.61%)
Dec 23, 2003	7.603	7.800	7.603	7.759	1,479,953	+0.18(+2.33%)
Dec 22, 2003	7.548	7.637	7.548	7.582	898,937	+0.05(+0.70%)
Dec 19, 2003	7.563	7.609	7.460	7.529	615,972	-0.03(-0.43%)
Dec 18, 2003	7.368	7.622	7.368	7.562	1,163,136	+0.18(+2.49%)
Dec 17, 2003	7.203	7.325	7.203	7.378	1,096,902	+0.18(+2.43%)
Dec 16, 2003	7.188	7.209	7.181	7.203	507,055	+0.04(+0.59%)
Dec 15, 2003	7.222	7.243	7.161	7.161	446,709	-0.01(-0.19%)
Dec 12, 2003	7.249	7.310	7.175	7.175	559,674	-0.07(-0.99%)
Dec 11, 2003	7.161	7.283	7.161	7.247	786,708	-0.02(-0.30%)
Dec 10, 2003	7.446	7.480	7.267	7.268	819,825	-0.17(-2.23%)
Dec 09, 2003	7.338	7.484	7.338	7.434	1,573,784	+0.10(+1.37%)
Dec 08, 2003	7.120	7.338	7.120	7.334	994,240	+0.20(+2.74%)
Dec 05, 2003	7.161	7.161	7.119	7.138	254,999	-0.02(-0.32%)
Dec 04, 2003	6.862	7.161	6.862	7.161	1,404,888	+0.27(+3.94%)
Dec 03, 2003	6.821	6.889	6.821	6.889	457,012	-0.01(-0.10%)
Dec 02, 2003	6.835	6.923	6.835	6.896	424,999	+0.03(+0.40%)
Dec 01, 2003	6.839	6.916	6.839	6.869	549,739	+0.03(+0.44%)
Nov 28, 2003	6.821	6.853	6.817	6.839	177,726	+0.02(+0.36%)
Nov 26, 2003	6.767	6.835	6.767	6.815	870,972	+0.18(+2.77%)
Nov 25, 2003	6.679	6.737	6.631	6.631	346,622	-0.04(-0.65%)
Nov 24, 2003	6.624	6.691	6.624	6.675	617,444	+0.08(+1.17%)
Nov 21, 2003	6.714	6.732	6.563	6.597	754,695	-0.12(-1.72%)
Nov 20, 2003	6.789	6.789	6.713	6.713	407,704	-0.08(-1.12%)
Nov 19, 2003	6.828	6.874	6.789	6.789	550,107	-0.02(-0.36%)
Nov 18, 2003	6.930	6.930	6.804	6.813	193,181	-0.12(-1.78%)
Nov 17, 2003	6.954	6.991	6.930	6.937	568,505	-0.12(-1.69%)
Nov 14, 2003	6.930	7.082	6.930	7.056	454,068	+0.10(+1.43%)
Nov 13, 2003	6.910	6.964	6.889	6.957	453,332	+0.01(+0.20%)
Nov 12, 2003	6.923	6.930	6.915	6.944	338,159	+0.00(+0.00%)
Nov 11, 2003	7.010	7.010	6.910	6.944	537,596	-0.11(-1.52%)
Nov 10, 2003	7.123	7.168	7.007	7.051	944,565	-0.04(-0.63%)
Nov 07, 2003	6.998	7.141	6.984	7.096	1,068,201	+0.14(+1.99%)
Nov 06, 2003	6.756	6.971	6.726	6.957	1,125,971	+0.20(+2.98%)
Nov 05, 2003	6.524	6.767	6.502	6.756	820,929	+0.10(+1.47%)
Nov 04, 2003	6.524	6.685	6.502	6.658	876,123	+0.14(+2.08%)
Nov 03, 2003	6.483	6.537	6.483	6.522	227,420	-0.02(-0.27%)
Oct 31, 2003	6.509	6.540	6.506	6.540	477,986	+0.02(+0.27%)
Oct 30, 2003	6.547	6.547	6.503	6.522	819,089	+0.08(+1.18%)
Oct 29, 2003	6.319	6.465	6.305	6.446	1,732,745	+0.26(+4.26%)
Oct 28, 2003	6.141	6.183	6.115	6.183	251,319	+0.04(+0.66%)
Oct 27, 2003	6.013	6.179	6.013	6.142	508,895	+0.14(+2.31%)
Oct 24, 2003	5.972	6.033	5.958	6.003	311,298	+0.03(+0.52%)
Oct 23, 2003	5.944	6.040	5.941	5.972	633,267	+0.03(+0.46%)
Oct 22, 2003	5.911	5.952	5.911	5.945	326,752	+0.04(+0.69%)
Oct 21, 2003	5.876	5.903	5.862	5.904	422,791	+0.03(+0.44%)
Oct 20, 2003	5.836	5.884	5.814	5.878	284,068	+0.06(+1.10%)
Oct 17, 2003	5.929	5.929	5.814	5.814	380,107	-0.10(-1.77%)
Oct 16, 2003	6.020	6.020	5.900	5.919	628,483	-0.09(-1.56%)
Oct 15, 2003	6.041	6.041	6.020	6.013	218,203	-0.08(-1.25%)
Oct 14, 2003	6.108	6.108	6.058	6.089	628,851	-0.02(-0.31%)
Oct 13, 2003	5.958	6.108	5.953	6.108	599,046	+0.15(+2.51%)
Oct 10, 2003	5.857	5.950	5.857	5.958	331,536	+0.12(+1.98%)
Oct 09, 2003	5.835	5.867	5.829	5.843	1,257,703	+0.01(+0.21%)
Oct 08, 2003	5.865	5.918	5.814	5.831	460,691	-0.03(-0.58%)
Oct 07, 2003	6.003	5.979	5.857	5.865	448,548	-0.14(-2.31%)
Oct 06, 2003	5.938	5.998	5.912	6.003	563,353	+0.06(+0.96%)
Oct 03, 2003	5.707	5.946	5.693	5.946	1,085,495	+0.25(+4.41%)
Oct 02, 2003	5.713	5.733	5.662	5.695	880,539	-0.04(-0.71%)
Oct 01, 2003	5.748	5.737	5.619	5.736	1,205,084	-0.01(-0.21%)
Sep 30, 2003	5.782	5.789	5.736	5.748	482,769	-0.05(-0.82%)
Sep 29, 2003	5.761	5.816	5.727	5.795	261,990	+0.03(+0.59%)
Sep 26, 2003	5.707	5.755	5.672	5.761	565,929	+0.04(+0.71%)
Sep 25, 2003	5.924	5.924	5.721	5.721	734,825	-0.22(-3.66%)
Sep 24, 2003	6.020	6.021	5.824	5.938	1,783,156	-0.09(-1.53%)
Sep 23, 2003	5.999	6.033	5.999	6.030	358,029	+0.01(+0.20%)
Sep 22, 2003	5.992	6.033	5.965	6.018	187,293	-0.01(-0.14%)
Sep 19, 2003	6.025	6.040	5.995	6.026	377,531	+0.02(+0.34%)
Sep 18, 2003	6.044	6.060	6.020	6.006	1,241,880	-0.06(-0.99%)
Sep 17, 2003	6.088	6.094	6.060	6.066	737,033	-0.05(-0.78%)
Sep 16, 2003	6.128	6.132	6.105	6.113	402,553	-0.01(-0.16%)
Sep 15, 2003	5.988	6.128	5.988	6.123	433,462	+0.14(+2.32%)
Sep 12, 2003	5.952	6.014	5.938	5.984	780,820	+0.02(+0.30%)
Sep 11, 2003	6.048	6.083	5.967	5.967	879,435	-0.10(-1.59%)
Sep 10, 2003	6.094	6.094	6.044	6.063	469,890	-0.05(-0.80%)
Sep 09, 2003	6.162	6.162	6.101	6.112	732,249	-0.07(-1.10%)
Sep 08, 2003	6.291	6.339	6.153	6.180	778,981	-0.11(-1.77%)
Sep 05, 2003	6.400	6.419	6.291	6.291	683,310	-0.13(-2.01%)
Sep 04, 2003	6.196	6.420	6.196	6.420	511,470	+0.16(+2.49%)
Sep 03, 2003	6.264	6.329	6.251	6.264	259,415	+0.01(+0.24%)
Sep 02, 2003	6.149	6.249	6.122	6.249	629,587	+0.13(+2.09%)
Aug 29, 2003	6.081	6.122	6.016	6.122	332,640	+0.01(+0.11%)
Aug 28, 2003	5.979	6.115	5.941	6.115	295,843	+0.16(+2.74%)
Aug 27, 2003	5.952	5.977	5.941	5.952	119,220	-0.05(-0.86%)
Aug 26, 2003	5.938	6.013	5.915	6.003	166,687	+0.05(+0.87%)
Aug 25, 2003	6.040	6.040	5.944	5.952	126,211	-0.11(-1.77%)
Aug 22, 2003	6.033	6.060	6.028	6.059	295,107	+0.04(+0.72%)
Aug 21, 2003	5.999	6.035	5.987	6.016	195,757	+0.00(+0.05%)
Aug 20, 2003	5.924	6.013	5.924	6.013	314,609	+0.07(+1.10%)
Aug 19, 2003	5.919	6.013	5.904	5.948	407,704	+0.03(+0.48%)
Aug 18, 2003	5.884	5.934	5.861	5.919	281,492	+0.04(+0.60%)
Aug 15, 2003	5.891	5.896	5.857	5.884	52,986	-0.01(-0.18%)
Aug 14, 2003	5.910	5.938	5.850	5.895	219,306	-0.02(-0.28%)
Aug 13, 2003	5.949	5.949	5.873	5.911	107,445	-0.01(-0.14%)
Aug 12, 2003	5.840	5.935	5.816	5.919	175,151	+0.09(+1.49%)
Aug 11, 2003	5.832	5.903	5.799	5.832	331,536	+0.02(+0.35%)
Aug 08, 2003	5.734	5.812	5.666	5.812	503,743	+0.11(+1.86%)
Aug 07, 2003	5.809	5.884	5.693	5.706	504,847	-0.11(-1.96%)
Aug 06, 2003	5.900	5.900	5.820	5.820	150,497	-0.08(-1.31%)
Aug 05, 2003	5.952	5.952	5.886	5.897	242,856	-0.07(-1.25%)
Aug 04, 2003	5.924	5.999	5.903	5.972	353,981	+0.03(+0.55%)
Aug 01, 2003	5.982	5.992	5.914	5.939	337,423	-0.05(-0.84%)
Jul 31, 2003	5.949	6.020	5.939	5.990	396,665	+0.04(+0.69%)
Jul 30, 2003	6.006	6.007	5.941	5.949	191,709	-0.08(-1.29%)
Jul 29, 2003	6.028	6.044	5.965	6.026	489,392	-0.01(-0.14%)
Jul 28, 2003	5.992	6.074	5.992	6.035	441,189	+0.05(+0.79%)
Jul 25, 2003	6.026	6.047	5.933	5.987	313,505	-0.03(-0.56%)
Jul 24, 2003	5.942	6.081	5.938	6.021	893,418	+0.09(+1.47%)
Jul 23, 2003	5.884	5.938	5.844	5.934	579,176	+0.04(+0.76%)
Jul 22, 2003	5.938	5.938	5.884	5.889	603,829	-0.04(-0.76%)
Jul 21, 2003	5.884	5.934	5.824	5.934	490,128	+0.03(+0.48%)
Jul 18, 2003	5.863	5.911	5.850	5.905	885,322	+0.05(+0.93%)
Jul 17, 2003	5.859	5.870	5.809	5.851	291,795	-0.03(-0.58%)
Jul 16, 2003	5.924	5.931	5.877	5.885	1,339,391	-0.03(-0.55%)
Jul 15, 2003	5.863	5.941	5.863	5.918	601,254	+0.02(+0.42%)
Jul 14, 2003	5.761	5.914	5.700	5.893	752,855	+0.16(+2.77%)
Jul 11, 2003	5.715	5.744	5.702	5.734	296,211	+0.02(+0.33%)
Jul 10, 2003	5.714	5.741	5.650	5.715	130,627	+0.00(+0.02%)
Jul 09, 2003	5.702	5.729	5.693	5.714	700,236	+0.01(+0.24%)
Jul 08, 2003	5.721	5.766	5.680	5.700	676,318	-0.05(-0.90%)
Jul 07, 2003	5.808	5.843	5.741	5.752	428,678	-0.06(-0.96%)
Jul 03, 2003	5.814	5.814	5.761	5.808	123,636	-0.01(-0.14%)
Jul 02, 2003	5.804	5.891	5.789	5.816	398,873	+0.01(+0.23%)
Jul 01, 2003	5.816	5.843	5.717	5.802	790,020	-0.03(-0.47%)
Jun 30, 2003	5.687	5.863	5.680	5.829	492,704	+0.15(+2.63%)
Jun 27, 2003	5.642	5.850	5.642	5.680	499,327	+0.02(+0.43%)
Jun 26, 2003	5.666	5.674	5.626	5.655	333,007	+0.05(+0.95%)
Jun 25, 2003	5.626	5.626	5.578	5.602	437,141	-0.04(-0.75%)
Jun 24, 2003	5.653	5.680	5.619	5.645	362,077	-0.01(-0.22%)
Jun 23, 2003	5.670	5.670	5.566	5.657	572,552	-0.01(-0.24%)
Jun 20, 2003	5.843	5.843	5.627	5.670	392,986	-0.19(-3.25%)
Jun 19, 2003	5.873	5.884	5.835	5.861	498,592	-0.02(-0.35%)
Jun 18, 2003	5.870	5.893	5.734	5.881	615,972	-0.02(-0.39%)
Jun 17, 2003	5.714	5.945	5.711	5.904	562,617	+0.20(+3.58%)
Jun 16, 2003	5.891	5.891	5.679	5.700	589,479	-0.19(-3.23%)
Jun 13, 2003	5.900	5.901	5.863	5.891	475,410	-0.04(-0.73%)
Jun 12, 2003	5.918	5.965	5.904	5.934	501,535	+0.02(+0.28%)
Jun 11, 2003	5.775	5.918	5.714	5.918	1,207,291	+0.26(+4.69%)
Jun 10, 2003	5.477	5.670	5.477	5.653	581,016	+0.18(+3.23%)
Jun 09, 2003	5.601	5.601	5.473	5.476	436,406	-0.10(-1.85%)
Jun 06, 2003	5.608	5.645	5.544	5.579	496,016	-0.03(-0.48%)
Jun 05, 2003	5.673	5.673	5.571	5.607	497,856	-0.09(-1.50%)
Jun 04, 2003	5.605	5.692	5.585	5.692	292,899	+0.08(+1.43%)
Jun 03, 2003	5.605	5.624	5.585	5.612	543,483	-0.01(-0.19%)
Jun 02, 2003	5.680	5.680	5.608	5.623	967,011	-0.09(-1.59%)
May 30, 2003	5.680	5.725	5.665	5.714	771,253	+0.03(+0.60%)
May 29, 2003	5.676	5.768	5.662	5.680	359,501	+0.00(+0.07%)
May 28, 2003	5.727	5.727	5.658	5.676	599,046	-0.04(-0.74%)
May 27, 2003	5.660	5.732	5.635	5.718	1,149,521	-0.03(-0.54%)
May 23, 2003	5.619	5.768	5.554	5.749	954,132	+0.14(+2.54%)
May 22, 2003	5.543	5.617	5.518	5.607	656,080	+0.04(+0.76%)
May 21, 2003	5.467	5.564	5.458	5.564	406,600	+0.10(+1.79%)
May 20, 2003	5.501	5.570	5.462	5.467	547,531	-0.02(-0.37%)
May 19, 2003	5.517	5.524	5.477	5.487	478,354	-0.04(-0.79%)
May 16, 2003	5.544	5.544	5.450	5.530	472,834	-0.04(-0.73%)
May 15, 2003	5.662	5.662	5.462	5.571	1,181,902	-0.09(-1.61%)
May 14, 2003	5.435	5.741	5.435	5.662	2,088,199	+0.23(+4.17%)
May 13, 2003	5.340	5.435	5.329	5.435	1,335,343	+0.08(+1.52%)
May 12, 2003	5.177	5.374	5.174	5.354	1,219,066	+0.18(+3.41%)
May 09, 2003	5.123	5.177	5.104	5.177	1,174,543	+0.04(+0.74%)
May 08, 2003	5.130	5.157	5.092	5.139	555,994	+0.04(+0.72%)
May 07, 2003	5.028	5.135	5.028	5.102	1,513,806	+0.09(+1.76%)
May 06, 2003	4.992	5.019	4.971	5.014	1,015,582	+0.05(+0.99%)
May 05, 2003	4.927	5.014	4.927	4.965	1,201,404	+0.04(+0.80%)
May 02, 2003	5.089	5.089	4.919	4.926	1,102,790	-0.14(-2.81%)

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.

Teekay Shipping Corp (NY: TK )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Teekay Shipping Corp (NY: TK )

Historical Prices

Sections

Services

Statesman Examiner