Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	15.34	15.51	15.27	15.35	38,191,396	-0.01(-0.05%)
Jun 29, 2004	14.78	15.38	14.76	15.35	46,776,800	+0.61(+4.14%)
Jun 28, 2004	15.18	15.18	14.72	14.74	30,127,982	-0.33(-2.18%)
Jun 25, 2004	14.79	15.13	14.75	15.07	29,426,754	+0.31(+2.12%)
Jun 24, 2004	14.81	15.07	14.74	14.76	31,273,470	-0.08(-0.53%)
Jun 23, 2004	14.53	14.89	14.40	14.84	47,938,012	+0.33(+2.26%)
Jun 22, 2004	14.16	14.53	14.06	14.51	34,199,704	+0.41(+2.88%)
Jun 21, 2004	14.28	14.42	14.10	14.10	21,042,834	-0.09(-0.61%)
Jun 18, 2004	14.26	14.53	14.16	14.19	31,516,758	-0.16(-1.14%)
Jun 17, 2004	14.51	14.54	14.24	14.35	29,709,674	-0.26(-1.77%)
Jun 16, 2004	14.75	14.81	14.57	14.61	23,195,482	-0.20(-1.32%)
Jun 15, 2004	14.78	14.93	14.70	14.81	26,026,856	+0.20(+1.39%)
Jun 14, 2004	14.56	14.62	14.41	14.60	24,442,094	-0.20(-1.32%)
Jun 10, 2004	14.76	14.83	14.47	14.80	25,600,622	+0.19(+1.28%)
Jun 09, 2004	14.81	14.92	14.53	14.61	34,729,108	-0.34(-2.25%)
Jun 08, 2004	15.00	15.07	14.84	14.95	32,251,992	-0.24(-1.60%)
Jun 07, 2004	14.85	15.21	14.79	15.19	25,971,882	+0.52(+3.52%)
Jun 04, 2004	14.82	14.90	14.67	14.67	26,899,650	+0.14(+0.97%)
Jun 03, 2004	14.81	14.82	14.53	14.53	33,939,284	-0.37(-2.47%)
Jun 02, 2004	15.30	15.38	14.80	14.90	41,205,332	-0.49(-3.20%)
Jun 01, 2004	15.46	15.64	15.25	15.39	25,171,960	-0.23(-1.45%)
May 28, 2004	15.45	15.63	15.21	15.62	32,861,556	+0.29(+1.89%)
May 27, 2004	15.34	15.53	15.19	15.33	48,890,324	+0.12(+0.77%)
May 26, 2004	14.96	15.35	14.90	15.21	43,006,916	+0.18(+1.20%)
May 25, 2004	14.64	15.10	14.49	15.03	43,871,020	+0.39(+2.67%)
May 24, 2004	14.44	14.78	14.41	14.64	37,178,356	+0.27(+1.85%)
May 21, 2004	14.46	14.51	14.27	14.38	28,758,512	+0.07(+0.49%)
May 20, 2004	14.69	14.69	14.28	14.31	42,193,444	-0.27(-1.88%)
May 19, 2004	15.02	15.13	14.58	14.58	75,511,528	-0.16(-1.11%)
May 18, 2004	14.76	14.88	14.63	14.74	45,495,668	+0.31(+2.17%)
May 17, 2004	14.20	14.72	14.20	14.43	35,874,084	-0.07(-0.48%)
May 14, 2004	15.07	15.10	14.49	14.50	48,988,256	-0.29(-1.96%)
May 13, 2004	14.99	15.09	14.72	14.79	46,716,328	-0.34(-2.27%)
May 12, 2004	15.21	15.25	14.63	15.14	49,869,744	-0.20(-1.33%)
May 11, 2004	15.11	15.42	15.02	15.34	46,775,776	+0.41(+2.73%)
May 10, 2004	14.70	14.99	14.53	14.93	59,135,664	+0.33(+2.24%)
May 07, 2004	14.58	15.04	14.56	14.60	47,124,664	+0.03(+0.21%)
May 06, 2004	14.34	14.70	14.24	14.57	37,967,156	+0.04(+0.27%)
May 05, 2004	14.69	14.71	14.38	14.53	37,497,584	-0.05(-0.37%)
May 04, 2004	14.31	14.84	14.24	14.59	51,591,172	+0.41(+2.92%)
May 03, 2004	14.47	14.69	13.93	14.17	46,045,272	-0.12(-0.82%)
Apr 30, 2004	14.48	14.63	14.25	14.29	43,743,560	-0.13(-0.87%)
Apr 29, 2004	14.86	14.96	14.15	14.42	72,370,136	-0.40(-2.69%)
Apr 28, 2004	15.06	15.28	14.77	14.81	39,155,984	-0.26(-1.71%)
Apr 27, 2004	15.17	15.41	15.05	15.07	43,794,184	-0.13(-0.87%)
Apr 26, 2004	15.66	15.71	15.03	15.21	39,554,988	-0.42(-2.70%)
Apr 23, 2004	15.60	15.72	15.49	15.63	36,673,496	+0.20(+1.27%)
Apr 22, 2004	15.28	15.88	15.15	15.43	74,269,648	-0.39(-2.47%)
Apr 21, 2004	15.96	16.10	15.63	15.82	42,960,384	+0.01(+0.05%)
Apr 20, 2004	16.58	16.62	15.81	15.82	46,391,476	-0.74(-4.49%)
Apr 19, 2004	16.24	16.58	16.22	16.56	37,503,464	+0.29(+1.78%)
Apr 16, 2004	16.68	16.78	15.93	16.27	64,284,348	-0.52(-3.12%)
Apr 15, 2004	17.42	17.68	16.65	16.79	51,872,812	-0.73(-4.15%)
Apr 14, 2004	17.29	17.80	17.26	17.52	31,984,030	-0.08(-0.44%)
Apr 13, 2004	17.85	17.96	17.53	17.60	32,929,824	-0.27(-1.49%)
Apr 12, 2004	17.65	17.92	17.34	17.87	29,947,850	+0.25(+1.42%)
Apr 08, 2004	17.57	17.71	17.40	17.62	37,588,096	+0.28(+1.62%)
Apr 07, 2004	17.38	17.58	17.18	17.33	35,488,888	-0.13(-0.76%)
Apr 06, 2004	17.51	17.54	17.23	17.47	36,786,768	-0.26(-1.46%)
Apr 05, 2004	17.53	17.76	17.51	17.72	28,665,696	+0.09(+0.49%)
Apr 02, 2004	17.53	17.65	17.35	17.64	48,663,656	+0.65(+3.82%)
Apr 01, 2004	16.71	17.13	16.65	16.99	33,072,754	+0.31(+1.83%)
Mar 31, 2004	16.75	16.87	16.63	16.68	27,632,328	-0.05(-0.28%)
Mar 30, 2004	16.73	16.78	16.46	16.73	41,040,668	-0.08(-0.47%)
Mar 29, 2004	16.98	17.11	16.68	16.81	30,473,290	+0.05(+0.28%)
Mar 26, 2004	16.88	17.21	16.74	16.76	38,710,316	-0.23(-1.38%)
Mar 25, 2004	16.43	17.08	16.28	17.00	67,543,488	+0.75(+4.62%)
Mar 24, 2004	15.87	16.48	15.83	16.25	55,163,148	+0.32(+2.01%)
Mar 23, 2004	15.91	16.17	15.69	15.93	44,227,704	+0.13(+0.79%)
Mar 22, 2004	15.76	15.89	15.48	15.80	52,586,056	-0.11(-0.69%)
Mar 19, 2004	16.47	16.52	15.84	15.91	55,635,916	-0.62(-3.74%)
Mar 18, 2004	16.67	16.85	16.38	16.53	45,089,632	-0.15(-0.89%)
Mar 17, 2004	16.61	16.79	16.53	16.68	31,764,138	+0.14(+0.85%)
Mar 16, 2004	16.38	16.57	16.24	16.54	40,753,784	+0.32(+1.98%)
Mar 15, 2004	16.56	16.59	16.19	16.21	35,190,372	-0.45(-2.68%)
Mar 12, 2004	16.55	16.74	16.47	16.66	32,141,278	+0.36(+2.21%)
Mar 11, 2004	16.31	16.66	16.27	16.30	65,749,576	-0.13(-0.81%)
Mar 10, 2004	16.49	16.76	16.18	16.43	57,015,488	+0.00(+0.00%)
Mar 09, 2004	16.19	16.54	16.07	16.43	53,450,416	+0.23(+1.40%)
Mar 08, 2004	16.86	17.02	16.17	16.21	41,869,612	-0.55(-3.27%)
Mar 05, 2004	16.45	16.90	16.41	16.75	45,118,528	-0.11(-0.65%)
Mar 04, 2004	16.63	16.90	16.61	16.86	28,421,768	+0.29(+1.75%)
Mar 03, 2004	16.90	17.03	16.48	16.57	41,416,660	-0.38(-2.22%)
Mar 02, 2004	17.00	17.39	16.94	16.95	46,596,028	-0.07(-0.41%)
Mar 01, 2004	16.66	17.05	16.50	17.02	43,473,168	+0.40(+2.40%)
Feb 27, 2004	17.06	17.16	16.57	16.62	44,631,184	-0.36(-2.12%)
Feb 26, 2004	16.96	17.23	16.78	16.98	33,014,968	-0.03(-0.18%)
Feb 25, 2004	16.73	17.06	16.65	17.01	40,328,448	+0.40(+2.40%)
Feb 24, 2004	16.43	16.80	16.35	16.61	50,153,684	+0.02(+0.14%)
Feb 23, 2004	17.11	17.11	16.39	16.59	54,248,420	-0.42(-2.48%)
Feb 20, 2004	17.40	17.44	16.84	17.01	62,085,676	-0.30(-1.72%)
Feb 19, 2004	18.51	18.77	17.29	17.31	96,707,272	-0.14(-0.81%)
Feb 18, 2004	17.17	17.52	16.96	17.45	50,782,424	+0.29(+1.69%)
Feb 17, 2004	17.29	17.35	16.94	17.16	25,469,454	+0.13(+0.78%)
Feb 13, 2004	17.40	17.46	16.91	17.03	29,200,214	-0.22(-1.27%)
Feb 12, 2004	17.51	17.72	17.18	17.25	28,890,318	-0.20(-1.12%)
Feb 11, 2004	17.33	17.57	17.30	17.44	30,080,552	+0.21(+1.23%)
Feb 10, 2004	17.24	17.42	17.08	17.23	22,787,402	-0.02(-0.09%)
Feb 09, 2004	17.60	17.73	17.22	17.25	29,826,908	-0.26(-1.47%)
Feb 06, 2004	16.75	17.58	16.73	17.51	34,399,652	+0.80(+4.78%)
Feb 05, 2004	16.89	16.95	16.61	16.71	30,038,874	-0.02(-0.09%)
Feb 04, 2004	16.63	16.95	16.54	16.72	34,474,444	-0.23(-1.38%)
Feb 03, 2004	16.62	17.01	16.51	16.96	37,537,088	+0.07(+0.42%)
Feb 02, 2004	17.28	17.31	16.83	16.89	36,874,468	-0.08(-0.46%)
Jan 30, 2004	16.90	17.09	16.66	16.97	32,170,938	+0.14(+0.84%)
Jan 29, 2004	16.93	17.02	16.26	16.83	57,596,668	+0.08(+0.47%)
Jan 28, 2004	17.47	17.51	16.58	16.75	46,865,780	-0.48(-2.81%)
Jan 27, 2004	17.60	17.76	17.10	17.23	55,602,932	-0.72(-4.01%)
Jan 26, 2004	17.60	18.00	17.53	17.95	38,345,448	+0.34(+1.91%)
Jan 23, 2004	18.43	18.52	17.48	17.62	47,756,600	-0.81(-4.37%)
Jan 22, 2004	18.77	19.12	18.38	18.42	29,741,124	-0.34(-1.83%)
Jan 21, 2004	18.98	18.98	18.46	18.77	30,465,364	-0.28(-1.48%)
Jan 20, 2004	19.20	19.24	18.89	19.05	26,530,308	-0.05(-0.25%)
Jan 16, 2004	19.03	19.12	18.62	19.09	35,611,748	+0.31(+1.67%)
Jan 15, 2004	17.93	18.95	17.93	18.78	51,073,572	+0.48(+2.65%)
Jan 14, 2004	18.74	18.75	18.23	18.30	43,861,512	-0.36(-1.93%)
Jan 13, 2004	19.36	19.36	18.42	18.66	43,665,728	-0.61(-3.17%)
Jan 12, 2004	18.99	19.30	18.77	19.27	28,026,866	+0.29(+1.53%)
Jan 09, 2004	18.77	19.34	18.67	18.98	48,963,668	-0.02(-0.08%)
Jan 08, 2004	18.91	19.08	18.39	18.99	38,861,644	+0.34(+1.85%)
Jan 07, 2004	18.66	18.76	18.32	18.65	35,157,280	-0.06(-0.33%)
Jan 06, 2004	18.50	18.83	18.20	18.71	40,437,624	+0.31(+1.70%)
Jan 05, 2004	17.66	18.46	17.60	18.40	46,943,636	+1.11(+6.43%)
Jan 02, 2004	17.69	17.71	17.21	17.29	33,899,780	-0.27(-1.52%)
Dec 31, 2003	17.69	17.72	17.36	17.55	25,299,420	-0.04(-0.22%)
Dec 30, 2003	17.81	17.86	17.40	17.59	29,046,458	-0.18(-1.01%)
Dec 29, 2003	17.48	17.81	17.47	17.77	19,530,442	+0.43(+2.48%)
Dec 26, 2003	17.44	17.58	17.31	17.34	6,939,717	-0.06(-0.36%)
Dec 24, 2003	17.55	17.65	17.33	17.40	11,040,689	-0.06(-0.36%)
Dec 23, 2003	17.16	17.57	17.10	17.47	30,068,198	+0.26(+1.50%)
Dec 22, 2003	17.01	17.33	16.90	17.21	22,819,658	+0.11(+0.64%)
Dec 19, 2003	17.20	17.44	16.97	17.10	43,849,188	+0.02(+0.09%)
Dec 18, 2003	16.54	17.19	16.50	17.08	40,037,220	+0.66(+4.00%)
Dec 17, 2003	16.67	17.03	16.29	16.43	45,150,528	-0.25(-1.50%)
Dec 16, 2003	16.98	17.08	16.12	16.68	47,756,148	-0.24(-1.43%)
Dec 15, 2003	18.15	18.19	16.90	16.92	40,302,252	-0.62(-3.52%)
Dec 12, 2003	17.55	17.69	17.30	17.54	29,863,414	+0.13(+0.72%)
Dec 11, 2003	16.90	17.52	16.81	17.41	35,591,420	+0.48(+2.82%)
Dec 10, 2003	16.83	16.97	16.45	16.93	39,931,612	+0.23(+1.36%)
Dec 09, 2003	17.70	17.77	16.62	16.71	44,522,336	-0.85(-4.86%)
Dec 08, 2003	17.51	17.79	17.17	17.56	34,089,992	+0.09(+0.49%)
Dec 05, 2003	18.16	17.94	17.33	17.47	28,957,168	-0.69(-3.79%)
Dec 04, 2003	18.49	18.55	17.68	18.16	49,164,876	-0.41(-2.19%)
Dec 03, 2003	18.98	19.16	18.43	18.57	30,578,262	-0.25(-1.33%)
Dec 02, 2003	18.94	19.08	18.76	18.82	28,453,274	-0.12(-0.62%)
Dec 01, 2003	19.19	19.30	18.71	18.94	36,238,484	-0.02(-0.12%)
Nov 28, 2003	18.58	19.03	18.56	18.96	10,828,105	+0.39(+2.11%)
Nov 26, 2003	18.94	19.00	18.25	18.57	31,103,886	-0.22(-1.17%)
Nov 25, 2003	18.79	19.07	18.58	18.79	31,956,084	+0.18(+0.97%)
Nov 24, 2003	18.25	18.65	18.10	18.61	35,038,748	+0.65(+3.61%)
Nov 21, 2003	17.87	18.16	17.76	17.96	32,458,422	+0.09(+0.48%)
Nov 20, 2003	18.12	18.53	17.84	17.87	45,137,656	-0.45(-2.48%)
Nov 19, 2003	18.13	18.38	17.96	18.33	36,040,068	+0.31(+1.74%)
Nov 18, 2003	18.71	18.78	18.00	18.01	43,012,012	-0.56(-2.99%)
Nov 17, 2003	18.20	18.76	18.13	18.57	49,105,444	+0.20(+1.11%)
Nov 14, 2003	19.38	19.41	18.19	18.37	58,562,560	-0.99(-5.09%)
Nov 13, 2003	19.84	20.01	18.94	19.35	90,439,304	-0.55(-2.75%)
Nov 12, 2003	19.67	20.04	19.59	19.90	54,027,744	+0.42(+2.17%)
Nov 11, 2003	19.09	19.61	18.77	19.48	33,499,960	+0.38(+2.01%)
Nov 10, 2003	19.87	19.90	18.93	19.09	36,863,332	-0.66(-3.33%)
Nov 07, 2003	20.26	20.29	19.62	19.75	39,259,344	-0.28(-1.41%)
Nov 06, 2003	19.82	20.14	19.45	20.03	44,472,696	+0.52(+2.65%)
Nov 05, 2003	19.48	19.63	19.14	19.52	31,433,680	+0.04(+0.20%)
Nov 04, 2003	19.01	19.57	18.93	19.48	49,118,932	+0.31(+1.59%)
Nov 03, 2003	18.55	19.28	18.51	19.17	35,993,196	+0.92(+5.06%)
Oct 31, 2003	18.10	18.41	18.05	18.25	35,842,700	+0.11(+0.60%)
Oct 30, 2003	17.66	18.26	17.66	18.14	39,484,508	+0.48(+2.70%)
Oct 29, 2003	17.23	17.90	17.23	17.66	48,309,900	+0.02(+0.13%)
Oct 28, 2003	16.75	17.68	16.69	17.64	60,748,636	+1.43(+8.83%)
Oct 27, 2003	16.31	16.54	16.11	16.21	27,014,328	+0.05(+0.34%)
Oct 24, 2003	15.93	16.32	15.78	16.15	31,216,452	+0.00(+0.00%)
Oct 23, 2003	15.80	16.28	15.69	16.15	43,140,644	-0.53(-3.19%)
Oct 22, 2003	16.82	16.83	16.43	16.68	26,333,044	-0.42(-2.47%)
Oct 21, 2003	17.18	17.18	16.88	17.11	25,135,446	+0.21(+1.25%)
Oct 20, 2003	16.58	16.93	16.48	16.89	28,194,040	+0.37(+2.27%)
Oct 17, 2003	17.03	17.13	16.47	16.52	24,933,674	-0.58(-3.39%)
Oct 16, 2003	16.90	17.11	16.64	17.10	31,248,172	+0.20(+1.20%)
Oct 15, 2003	16.85	17.20	16.68	16.90	58,786,760	+0.55(+3.35%)
Oct 14, 2003	16.29	16.39	16.00	16.35	29,888,820	-0.08(-0.48%)
Oct 13, 2003	16.46	16.64	16.28	16.43	28,179,004	+0.20(+1.21%)
Oct 10, 2003	16.39	16.43	16.11	16.23	31,192,114	+0.15(+0.96%)
Oct 09, 2003	16.11	16.29	15.78	16.08	49,127,032	+0.33(+2.10%)
Oct 08, 2003	15.68	15.91	15.40	15.75	43,977,096	+0.20(+1.26%)
Oct 07, 2003	14.94	15.57	14.92	15.55	35,484,988	+0.45(+2.95%)
Oct 06, 2003	15.28	15.34	14.94	15.10	22,975,840	-0.12(-0.77%)
Oct 03, 2003	15.12	15.46	14.60	15.22	49,410,652	+0.71(+4.91%)
Oct 02, 2003	14.55	14.89	14.45	14.51	37,693,564	-0.01(-0.05%)
Oct 01, 2003	14.29	14.62	14.23	14.52	37,342,832	+0.34(+2.37%)
Sep 30, 2003	14.67	14.68	14.17	14.18	40,185,760	-0.62(-4.18%)
Sep 29, 2003	14.60	14.93	14.46	14.80	30,670,300	+0.39(+2.71%)
Sep 26, 2003	14.67	14.90	14.36	14.41	37,420,632	-0.19(-1.33%)
Sep 25, 2003	14.60	15.06	14.38	14.60	45,279,300	+0.15(+1.03%)
Sep 24, 2003	15.40	15.50	14.44	14.46	43,750,512	-0.95(-6.14%)
Sep 23, 2003	15.39	15.43	15.10	15.40	41,302,424	+0.02(+0.10%)
Sep 22, 2003	15.53	15.68	15.21	15.39	43,782,228	-0.63(-3.96%)
Sep 19, 2003	16.28	16.36	15.92	16.02	36,625,856	-0.24(-1.49%)
Sep 18, 2003	16.10	16.43	15.89	16.26	47,064,888	-0.26(-1.56%)
Sep 17, 2003	16.70	16.82	16.36	16.52	28,163,420	-0.20(-1.22%)
Sep 16, 2003	16.14	16.78	16.14	16.72	32,463,074	+0.63(+3.89%)
Sep 15, 2003	16.80	16.85	16.07	16.10	37,542,328	-0.30(-1.86%)
Sep 12, 2003	16.36	16.40	16.06	16.40	29,245,472	-0.11(-0.66%)
Sep 11, 2003	16.30	16.64	15.72	16.51	43,419,728	+0.32(+1.98%)
Sep 10, 2003	17.03	17.08	16.07	16.19	41,420,368	-1.07(-6.21%)
Sep 09, 2003	17.33	17.47	16.97	17.26	35,972,524	-0.12(-0.68%)
Sep 08, 2003	17.00	17.47	16.86	17.38	42,810,804	+0.69(+4.12%)
Sep 05, 2003	16.54	17.17	16.48	16.69	43,592,320	+0.09(+0.57%)
Sep 04, 2003	16.68	16.77	16.44	16.60	32,355,930	+0.20(+1.24%)
Sep 03, 2003	16.81	16.82	16.27	16.39	33,068,536	-0.26(-1.55%)
Sep 02, 2003	17.11	17.18	16.27	16.65	37,855,676	-0.27(-1.57%)
Aug 29, 2003	16.64	16.95	16.61	16.92	19,215,936	+0.05(+0.28%)
Aug 28, 2003	17.02	17.09	16.58	16.87	34,349,796	-0.06(-0.37%)
Aug 27, 2003	16.32	16.95	16.29	16.93	27,888,784	+0.55(+3.34%)
Aug 26, 2003	16.47	16.47	15.93	16.39	31,419,340	-0.20(-1.18%)
Aug 25, 2003	16.60	16.84	16.45	16.58	26,960,888	-0.08(-0.47%)
Aug 22, 2003	17.05	17.47	16.51	16.66	58,835,356	+0.45(+2.75%)
Aug 21, 2003	15.91	16.25	15.82	16.21	32,426,628	+0.54(+3.44%)
Aug 20, 2003	15.53	16.00	15.49	15.68	28,138,210	-0.03(-0.20%)
Aug 19, 2003	15.49	15.75	15.40	15.71	39,704,948	+0.27(+1.72%)
Aug 18, 2003	15.01	15.46	14.85	15.44	35,463,192	+0.62(+4.17%)
Aug 15, 2003	14.99	15.07	14.64	14.82	16,348,126	-0.17(-1.15%)
Aug 14, 2003	14.83	15.10	14.72	14.99	26,432,252	+0.08(+0.52%)
Aug 13, 2003	14.39	15.13	14.31	14.92	63,282,172	+0.48(+3.36%)
Aug 12, 2003	14.42	14.45	14.20	14.43	41,470,736	+0.09(+0.60%)
Aug 11, 2003	14.02	14.40	14.00	14.35	29,994,384	+0.36(+2.57%)
Aug 08, 2003	14.82	14.85	13.84	13.99	37,591,164	-0.70(-4.79%)
Aug 07, 2003	14.59	14.87	14.54	14.69	31,888,146	+0.18(+1.24%)
Aug 06, 2003	14.70	14.90	14.47	14.51	35,069,688	-0.25(-1.70%)
Aug 05, 2003	15.36	15.48	14.73	14.76	34,418,576	-0.70(-4.55%)
Aug 04, 2003	15.26	15.51	15.03	15.46	25,926,370	+0.16(+1.07%)
Aug 01, 2003	15.27	15.35	14.98	15.30	21,716,320	+0.08(+0.51%)
Jul 31, 2003	15.23	15.52	14.55	15.22	29,545,906	+0.19(+1.25%)
Jul 30, 2003	15.09	15.12	14.89	15.03	25,315,784	-0.11(-0.72%)
Jul 29, 2003	15.36	15.38	14.88	15.14	31,351,456	-0.27(-1.78%)
Jul 28, 2003	15.13	15.51	15.02	15.42	31,062,654	+0.32(+2.12%)
Jul 25, 2003	14.71	15.10	14.47	15.10	26,388,144	+0.31(+2.12%)
Jul 24, 2003	15.12	15.26	14.71	14.78	43,804,924	-0.31(-2.07%)
Jul 23, 2003	14.74	15.13	14.65	15.10	40,215,816	+0.42(+2.87%)
Jul 22, 2003	14.53	14.83	14.29	14.68	50,954,760	+0.70(+4.99%)
Jul 21, 2003	14.14	14.19	13.87	13.98	22,889,294	-0.24(-1.71%)
Jul 18, 2003	14.42	14.42	13.78	14.22	25,792,134	-0.10(-0.70%)
Jul 17, 2003	14.63	14.72	14.10	14.32	46,214,540	-0.71(-4.74%)
Jul 16, 2003	14.82	15.03	14.51	15.03	57,229,500	+0.43(+2.95%)
Jul 15, 2003	14.49	15.07	14.44	14.60	68,470,360	+0.41(+2.92%)
Jul 14, 2003	14.06	14.35	14.02	14.19	51,139,496	+0.59(+4.31%)
Jul 11, 2003	13.66	13.73	13.38	13.60	23,276,024	-0.04(-0.29%)
Jul 10, 2003	13.66	13.78	13.45	13.64	24,692,030	-0.16(-1.19%)
Jul 09, 2003	13.84	14.04	13.64	13.81	37,709,804	-0.12(-0.84%)
Jul 08, 2003	13.56	13.94	13.49	13.92	36,033,124	+0.13(+0.96%)
Jul 07, 2003	12.89	13.87	12.87	13.79	59,547,196	+1.26(+10.05%)
Jul 03, 2003	12.64	12.88	12.50	12.53	15,414,477	-0.20(-1.54%)
Jul 02, 2003	12.62	12.77	12.46	12.73	32,773,598	+0.07(+0.56%)

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.

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services

Statesman Examiner