Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.165	9.237	9.119	9.221	1,830,838	+0.07(+0.74%)
Jan 28, 2005	9.235	9.235	9.101	9.153	1,619,745	-0.04(-0.41%)
Jan 27, 2005	9.302	9.336	9.155	9.191	2,381,978	-0.15(-1.62%)
Jan 26, 2005	9.373	9.384	9.312	9.342	1,248,485	+0.00(+0.01%)
Jan 25, 2005	9.370	9.375	9.265	9.340	1,402,081	-0.05(-0.51%)
Jan 24, 2005	9.539	9.539	9.365	9.388	2,096,141	-0.13(-1.36%)
Jan 21, 2005	9.515	9.532	9.479	9.517	1,593,461	+0.02(+0.22%)
Jan 20, 2005	9.472	9.500	9.434	9.496	3,620,607	+0.00(+0.00%)
Jan 19, 2005	9.479	9.511	9.445	9.496	1,416,045	+0.02(+0.18%)
Jan 18, 2005	9.491	9.496	9.420	9.479	1,844,801	-0.01(-0.13%)
Jan 14, 2005	9.350	9.519	9.343	9.491	1,703,525	+0.13(+1.40%)
Jan 13, 2005	9.204	9.412	9.204	9.360	1,725,702	+0.07(+0.77%)
Jan 12, 2005	9.338	9.345	9.194	9.288	1,292,839	-0.03(-0.27%)
Jan 11, 2005	9.405	9.433	9.242	9.314	2,331,874	-0.12(-1.29%)
Jan 10, 2005	9.523	9.554	9.375	9.435	1,418,509	-0.01(-0.13%)
Jan 07, 2005	9.602	9.618	9.411	9.448	1,098,995	-0.15(-1.60%)
Jan 06, 2005	9.720	9.728	9.579	9.601	786,052	-0.02(-0.24%)
Jan 05, 2005	9.754	9.762	9.610	9.624	734,306	-0.13(-1.32%)
Jan 04, 2005	9.975	9.998	9.711	9.753	752,376	-0.22(-2.22%)
Jan 03, 2005	10.07	10.08	9.975	9.975	838,620	-0.08(-0.75%)
Dec 31, 2004	10.06	10.08	9.982	10.05	383,580	+0.03(+0.34%)
Dec 30, 2004	9.967	10.04	9.953	10.02	399,186	+0.04(+0.38%)
Dec 29, 2004	10.03	10.03	9.935	9.978	671,882	-0.10(-1.01%)
Dec 28, 2004	9.989	10.09	9.989	10.08	540,462	+0.12(+1.16%)
Dec 27, 2004	9.944	9.989	9.892	9.965	997,966	+0.05(+0.45%)
Dec 23, 2004	9.874	9.942	9.842	9.920	974,968	+0.03(+0.34%)
Dec 22, 2004	9.636	9.911	9.636	9.886	2,331,874	+0.21(+2.20%)
Dec 21, 2004	9.601	9.689	9.557	9.673	990,574	+0.10(+1.02%)
Dec 20, 2004	9.611	9.638	9.545	9.575	836,156	+0.04(+0.38%)
Dec 17, 2004	9.522	9.667	9.517	9.539	1,363,477	+0.05(+0.50%)
Dec 16, 2004	9.484	9.528	9.411	9.491	984,824	+0.01(+0.08%)
Dec 15, 2004	9.478	9.562	9.452	9.484	1,380,726	+0.03(+0.36%)
Dec 14, 2004	9.375	9.484	9.368	9.450	1,051,356	+0.06(+0.64%)
Dec 13, 2004	9.338	9.439	9.288	9.390	1,410,295	+0.02(+0.23%)
Dec 10, 2004	9.496	9.533	9.343	9.368	1,328,979	-0.22(-2.32%)
Dec 09, 2004	9.606	9.633	9.512	9.591	1,121,994	-0.03(-0.28%)
Dec 08, 2004	9.496	9.630	9.496	9.618	1,246,021	+0.09(+1.00%)
Dec 07, 2004	9.696	9.696	9.502	9.523	1,520,359	-0.20(-2.09%)
Dec 06, 2004	9.697	9.759	9.650	9.726	716,236	-0.01(-0.14%)
Dec 03, 2004	9.782	9.852	9.666	9.740	2,265,343	-0.04(-0.44%)
Dec 02, 2004	10.10	10.10	9.741	9.782	2,708,884	-0.24(-2.37%)
Dec 01, 2004	9.764	10.05	9.701	10.02	2,697,385	+0.39(+4.01%)
Nov 30, 2004	9.715	9.739	9.612	9.634	2,368,015	-0.08(-0.83%)
Nov 29, 2004	9.770	9.792	9.697	9.714	2,795,950	-0.06(-0.64%)
Nov 26, 2004	9.776	9.792	9.750	9.776	639,848	-0.01(-0.06%)
Nov 24, 2004	9.801	9.801	9.659	9.782	2,400,870	+0.20(+2.06%)
Nov 23, 2004	9.467	9.627	9.411	9.585	2,073,142	+0.09(+0.92%)
Nov 22, 2004	9.417	9.498	9.350	9.498	1,630,423	+0.11(+1.17%)
Nov 19, 2004	9.527	9.556	9.382	9.388	1,064,498	-0.16(-1.63%)
Nov 18, 2004	9.606	9.640	9.533	9.544	1,815,231	-0.12(-1.20%)
Nov 17, 2004	9.769	9.801	9.634	9.659	1,028,357	-0.02(-0.18%)
Nov 16, 2004	9.618	9.679	9.606	9.676	798,373	+0.04(+0.38%)
Nov 15, 2004	9.803	9.803	9.640	9.640	1,519,538	-0.06(-0.65%)
Nov 12, 2004	9.575	9.754	9.569	9.703	1,526,930	+0.13(+1.34%)
Nov 11, 2004	9.455	9.579	9.452	9.575	920,757	+0.10(+1.03%)
Nov 10, 2004	9.478	9.578	9.421	9.478	1,573,748	+0.02(+0.21%)
Nov 09, 2004	9.387	9.471	9.370	9.459	2,359,801	+0.09(+0.96%)
Nov 08, 2004	9.526	9.606	9.338	9.368	3,239,490	-0.16(-1.65%)
Nov 05, 2004	9.226	9.801	9.226	9.526	11,089,342	+0.73(+8.29%)
Nov 04, 2004	8.699	8.827	8.699	8.796	2,372,122	+0.08(+0.96%)
Nov 03, 2004	8.748	8.766	8.662	8.712	2,152,815	+0.09(+1.07%)
Nov 02, 2004	8.772	8.772	8.527	8.620	4,664,571	-0.18(-2.07%)
Nov 01, 2004	8.900	8.933	8.784	8.802	2,741,739	-0.08(-0.89%)
Oct 29, 2004	9.068	9.129	8.812	8.881	5,568,080	-0.24(-2.62%)
Oct 28, 2004	9.002	9.204	8.996	9.120	4,607,075	+0.19(+2.10%)
Oct 27, 2004	8.644	8.939	8.644	8.933	3,791,452	+0.26(+3.05%)
Oct 26, 2004	8.449	8.683	8.392	8.668	3,600,894	+0.30(+3.53%)
Oct 25, 2004	8.491	8.524	8.216	8.373	7,531,980	-0.21(-2.41%)
Oct 22, 2004	8.486	8.595	8.486	8.580	2,332,696	+0.10(+1.18%)
Oct 21, 2004	8.522	8.544	8.449	8.480	2,153,637	+0.01(+0.13%)
Oct 20, 2004	8.521	8.549	8.443	8.469	1,740,487	-0.03(-0.34%)
Oct 19, 2004	8.608	8.711	8.442	8.498	1,437,400	-0.09(-1.11%)
Oct 18, 2004	8.543	8.645	8.516	8.593	3,394,730	+0.06(+0.66%)
Oct 15, 2004	8.528	8.556	8.500	8.537	2,936,404	+0.06(+0.75%)
Oct 14, 2004	8.631	8.644	8.375	8.474	4,166,819	-0.17(-1.97%)
Oct 13, 2004	8.766	8.816	8.599	8.644	3,098,214	-0.12(-1.39%)
Oct 12, 2004	8.899	8.899	8.766	8.766	1,807,018	-0.13(-1.49%)
Oct 11, 2004	8.950	9.009	8.888	8.899	326,906	-0.05(-0.61%)
Oct 08, 2004	8.936	9.009	8.888	8.953	1,291,196	+0.05(+0.53%)
Oct 07, 2004	9.006	9.021	8.873	8.906	748,269	-0.10(-1.15%)
Oct 06, 2004	9.080	9.093	8.891	9.009	1,632,887	-0.09(-0.96%)
Oct 05, 2004	9.003	9.155	8.875	9.097	1,732,273	+0.01(+0.13%)
Oct 04, 2004	9.131	9.144	9.071	9.085	3,607,465	-0.05(-0.51%)
Oct 01, 2004	9.052	9.344	9.039	9.131	2,529,825	+0.11(+1.24%)
Sep 30, 2004	8.936	9.052	8.886	9.019	1,439,864	+0.07(+0.75%)
Sep 29, 2004	9.015	9.052	8.922	8.952	1,094,888	-0.05(-0.58%)
Sep 28, 2004	8.811	9.007	8.807	9.004	1,940,901	+0.19(+2.18%)
Sep 27, 2004	8.839	8.839	8.748	8.812	2,363,087	-0.03(-0.37%)
Sep 24, 2004	8.815	8.873	8.805	8.845	1,303,517	+0.02(+0.21%)
Sep 23, 2004	8.912	8.919	8.813	8.827	1,118,708	-0.05(-0.55%)
Sep 22, 2004	8.881	8.912	8.841	8.875	3,165,567	+0.00(+0.00%)
Sep 21, 2004	8.827	8.896	8.824	8.875	1,143,349	+0.08(+0.89%)
Sep 20, 2004	8.771	8.827	8.734	8.797	1,774,984	+0.03(+0.31%)
Sep 17, 2004	8.766	8.797	8.698	8.771	1,604,139	+0.02(+0.18%)
Sep 16, 2004	8.699	8.763	8.683	8.755	1,641,922	+0.08(+0.97%)
Sep 15, 2004	8.687	8.687	8.623	8.671	829,585	-0.02(-0.25%)
Sep 14, 2004	8.723	8.743	8.677	8.693	1,296,946	-0.09(-1.00%)
Sep 13, 2004	8.644	8.838	8.604	8.780	3,936,014	+0.18(+2.05%)
Sep 10, 2004	8.939	8.939	8.584	8.604	5,021,868	-0.36(-4.06%)
Sep 09, 2004	9.073	9.113	8.912	8.968	2,218,525	-0.17(-1.83%)
Sep 08, 2004	9.192	9.239	9.131	9.135	695,702	-0.10(-1.11%)
Sep 07, 2004	9.247	9.265	9.188	9.237	2,013,182	+0.06(+0.62%)
Sep 03, 2004	9.215	9.216	9.135	9.180	1,406,188	-0.03(-0.33%)
Sep 02, 2004	9.162	9.222	9.124	9.210	1,578,676	+0.04(+0.42%)
Sep 01, 2004	9.113	9.177	9.099	9.171	3,329,841	+0.10(+1.11%)
Aug 31, 2004	9.174	9.181	9.021	9.070	2,686,707	-0.08(-0.83%)
Aug 30, 2004	9.250	9.260	9.143	9.146	1,382,368	-0.11(-1.16%)
Aug 27, 2004	9.210	9.274	9.192	9.253	970,040	+0.01(+0.11%)
Aug 26, 2004	9.295	9.319	9.198	9.243	1,926,938	-0.08(-0.89%)
Aug 25, 2004	9.222	9.342	9.205	9.326	1,988,541	+0.02(+0.17%)
Aug 24, 2004	9.239	9.340	9.211	9.310	970,861	+0.11(+1.22%)
Aug 23, 2004	9.375	9.375	9.181	9.198	1,347,049	-0.17(-1.79%)
Aug 20, 2004	9.417	9.417	9.326	9.366	2,243,166	-0.08(-0.85%)
Aug 19, 2004	9.448	9.515	9.355	9.446	1,533,501	-0.02(-0.18%)
Aug 18, 2004	9.466	9.518	9.404	9.463	1,182,775	-0.02(-0.22%)
Aug 17, 2004	9.435	9.512	9.396	9.484	1,203,309	+0.09(+0.99%)
Aug 16, 2004	9.315	9.424	9.315	9.392	993,860	+0.05(+0.50%)
Aug 13, 2004	9.302	9.350	9.283	9.345	593,851	+0.03(+0.33%)
Aug 12, 2004	9.368	9.417	9.291	9.315	2,347,480	-0.08(-0.89%)
Aug 11, 2004	9.348	9.431	9.216	9.399	2,105,997	+0.04(+0.42%)
Aug 10, 2004	9.259	9.376	9.259	9.360	1,798,804	+0.09(+1.01%)
Aug 09, 2004	9.278	9.305	9.247	9.266	1,257,520	+0.01(+0.13%)
Aug 06, 2004	9.362	9.495	9.168	9.254	3,975,440	-0.19(-2.02%)
Aug 05, 2004	9.797	9.797	9.445	9.445	1,129,386	-0.32(-3.29%)
Aug 04, 2004	9.770	9.837	9.757	9.767	878,046	-0.02(-0.22%)
Aug 03, 2004	9.841	9.865	9.775	9.789	796,730	-0.02(-0.22%)
Aug 02, 2004	9.740	9.829	9.673	9.810	917,472	+0.01(+0.10%)
Jul 30, 2004	9.770	9.808	9.718	9.801	951,970	+0.03(+0.31%)
Jul 29, 2004	9.770	9.825	9.698	9.770	1,384,833	+0.02(+0.25%)
Jul 28, 2004	9.801	9.866	9.670	9.746	1,130,207	+0.00(+0.00%)
Jul 27, 2004	9.730	9.801	9.695	9.746	950,327	-0.01(-0.15%)
Jul 26, 2004	9.819	9.858	9.692	9.761	1,043,963	-0.06(-0.62%)
Jul 23, 2004	9.771	9.870	9.765	9.821	905,973	+0.05(+0.52%)
Jul 22, 2004	9.904	9.904	9.745	9.770	1,136,778	-0.13(-1.28%)
Jul 21, 2004	9.868	9.922	9.860	9.897	1,828,373	+0.06(+0.61%)
Jul 20, 2004	9.910	9.910	9.816	9.837	941,292	-0.09(-0.96%)
Jul 19, 2004	9.789	9.943	9.778	9.932	1,083,389	+0.12(+1.20%)
Jul 16, 2004	9.926	9.983	9.814	9.814	1,685,455	-0.11(-1.13%)
Jul 15, 2004	10.08	10.10	9.916	9.926	2,424,689	-0.16(-1.63%)
Jul 14, 2004	10.17	10.17	10.07	10.09	685,024	-0.07(-0.69%)
Jul 13, 2004	10.07	10.17	10.03	10.16	752,376	+0.03(+0.34%)
Jul 12, 2004	10.20	10.20	10.07	10.13	524,856	-0.08(-0.74%)
Jul 09, 2004	10.09	10.21	10.09	10.20	1,153,206	+0.12(+1.17%)
Jul 08, 2004	10.15	10.21	10.05	10.08	1,075,175	-0.06(-0.62%)
Jul 07, 2004	10.19	10.20	10.13	10.15	1,194,274	-0.03(-0.33%)
Jul 06, 2004	10.20	10.22	10.13	10.18	1,139,242	-0.03(-0.32%)
Jul 02, 2004	10.29	10.29	10.17	10.21	1,420,152	-0.01(-0.11%)
Jul 01, 2004	10.34	10.37	10.20	10.23	2,483,007	-0.14(-1.38%)
Jun 30, 2004	10.32	10.37	10.25	10.37	1,816,053	+0.06(+0.57%)
Jun 29, 2004	10.30	10.34	10.28	10.31	900,223	-0.00(-0.01%)
Jun 28, 2004	10.32	10.38	10.28	10.31	1,697,775	+0.01(+0.12%)
Jun 25, 2004	10.37	10.39	10.22	10.30	1,693,668	-0.07(-0.63%)
Jun 24, 2004	10.25	10.38	10.25	10.37	1,334,729	+0.13(+1.27%)
Jun 23, 2004	10.25	10.30	10.19	10.24	1,070,247	-0.05(-0.45%)
Jun 22, 2004	10.20	10.29	10.09	10.28	1,006,180	+0.08(+0.75%)
Jun 21, 2004	10.24	10.31	10.19	10.20	564,282	-0.04(-0.36%)
Jun 18, 2004	10.19	10.33	10.19	10.24	1,313,373	+0.11(+1.07%)
Jun 17, 2004	9.977	10.17	9.953	10.13	864,083	+0.14(+1.43%)
Jun 16, 2004	10.06	10.07	9.970	9.991	819,729	-0.07(-0.65%)
Jun 15, 2004	9.974	10.06	9.963	10.06	956,898	+0.12(+1.23%)
Jun 14, 2004	10.01	10.04	9.892	9.935	1,847,265	-0.16(-1.57%)
Jun 10, 2004	10.06	10.14	10.03	10.09	1,521,180	+0.04(+0.44%)
Jun 09, 2004	10.21	10.21	10.03	10.05	1,523,644	-0.16(-1.56%)
Jun 08, 2004	10.21	10.23	10.15	10.21	1,206,595	+0.02(+0.17%)
Jun 07, 2004	10.14	10.20	10.14	10.19	867,368	+0.09(+0.86%)
Jun 04, 2004	10.04	10.16	10.04	10.11	1,723,238	+0.16(+1.59%)
Jun 03, 2004	9.864	9.947	9.809	9.947	1,968,007	+0.08(+0.78%)
Jun 02, 2004	9.825	9.902	9.737	9.870	2,831,269	+0.16(+1.66%)
Jun 01, 2004	9.734	9.734	9.527	9.709	1,673,134	-0.05(-0.56%)
May 28, 2004	9.685	9.770	9.679	9.764	1,272,305	+0.10(+1.07%)
May 27, 2004	9.582	9.708	9.563	9.661	1,122,815	+0.16(+1.68%)
May 26, 2004	9.457	9.526	9.412	9.501	1,071,069	+0.07(+0.79%)
May 25, 2004	9.295	9.439	9.282	9.427	1,320,766	+0.16(+1.75%)
May 24, 2004	9.283	9.375	9.253	9.265	403,293	+0.04(+0.46%)
May 21, 2004	9.265	9.347	9.174	9.222	808,229	-0.03(-0.34%)
May 20, 2004	9.248	9.311	9.171	9.254	1,170,455	-0.00(-0.05%)
May 19, 2004	9.294	9.432	9.250	9.259	1,594,282	+0.08(+0.82%)
May 18, 2004	9.131	9.197	9.126	9.183	1,034,928	+0.16(+1.73%)
May 17, 2004	9.235	9.260	9.020	9.028	1,172,919	-0.23(-2.51%)
May 14, 2004	9.131	9.306	9.047	9.260	3,260,025	+0.15(+1.70%)
May 13, 2004	9.192	9.194	9.095	9.105	893,652	-0.10(-1.10%)
May 12, 2004	9.294	9.298	9.088	9.207	1,423,437	-0.06(-0.62%)
May 11, 2004	9.283	9.312	9.258	9.264	1,151,563	+0.09(+0.97%)
May 10, 2004	9.295	9.297	9.047	9.175	3,522,864	-0.21(-2.26%)
May 07, 2004	9.569	9.569	9.319	9.387	1,851,372	-0.23(-2.37%)
May 06, 2004	9.678	9.678	9.491	9.614	2,006,611	-0.06(-0.65%)
May 05, 2004	9.679	9.731	9.648	9.678	887,903	+0.06(+0.67%)
May 04, 2004	9.591	9.691	9.585	9.613	1,983,613	+0.04(+0.46%)
May 03, 2004	9.648	9.715	9.538	9.569	1,749,522	-0.04(-0.38%)
Apr 30, 2004	9.630	9.679	9.574	9.606	1,426,723	-0.03(-0.34%)
Apr 29, 2004	9.703	9.741	9.591	9.639	1,439,043	+0.02(+0.22%)
Apr 28, 2004	9.886	9.886	9.610	9.618	3,099,036	-0.36(-3.60%)
Apr 27, 2004	10.08	10.09	9.955	9.977	2,276,843	-0.12(-1.19%)
Apr 26, 2004	10.17	10.17	10.06	10.10	1,317,480	-0.01(-0.13%)
Apr 23, 2004	10.19	10.20	10.07	10.11	1,288,732	-0.05(-0.47%)
Apr 22, 2004	10.01	10.19	10.01	10.16	1,918,724	+0.15(+1.46%)
Apr 21, 2004	9.953	10.04	9.892	10.01	1,477,648	+0.09(+0.87%)
Apr 20, 2004	10.01	10.03	9.910	9.926	3,623,892	-0.11(-1.06%)
Apr 19, 2004	10.07	10.08	9.981	10.03	1,137,600	-0.01(-0.11%)
Apr 16, 2004	10.05	10.14	10.01	10.04	1,296,946	-0.02(-0.23%)
Apr 15, 2004	10.05	10.07	9.999	10.07	1,283,804	+0.05(+0.46%)
Apr 14, 2004	10.03	10.05	9.952	10.02	1,756,914	-0.09(-0.90%)
Apr 13, 2004	10.14	10.14	10.06	10.11	2,792,664	-0.01(-0.12%)
Apr 12, 2004	10.15	10.18	10.04	10.12	1,990,184	-0.02(-0.19%)
Apr 08, 2004	10.14	10.23	10.09	10.14	2,069,857	-0.01(-0.13%)
Apr 07, 2004	10.20	10.20	10.13	10.16	3,215,671	-0.01(-0.11%)
Apr 06, 2004	10.19	10.20	10.15	10.17	1,540,893	-0.02(-0.24%)
Apr 05, 2004	10.09	10.23	10.03	10.19	1,728,166	+0.16(+1.55%)
Apr 02, 2004	9.868	10.04	9.862	10.04	1,580,319	+0.23(+2.38%)
Apr 01, 2004	9.722	9.831	9.694	9.802	1,587,711	+0.16(+1.65%)
Mar 31, 2004	9.679	9.704	9.604	9.642	1,539,250	-0.05(-0.54%)
Mar 30, 2004	9.612	9.773	9.580	9.695	1,258,341	+0.10(+1.05%)
Mar 29, 2004	9.646	9.655	9.551	9.594	1,145,813	+0.05(+0.52%)
Mar 26, 2004	9.582	9.607	9.435	9.544	2,089,570	-0.04(-0.39%)
Mar 25, 2004	9.478	9.606	9.478	9.582	1,511,324	+0.10(+1.09%)
Mar 24, 2004	9.487	9.522	9.406	9.478	1,862,050	-0.01(-0.06%)
Mar 23, 2004	9.504	9.580	9.470	9.484	1,470,255	+0.00(+0.00%)
Mar 22, 2004	9.533	9.533	9.478	9.484	2,506,005	-0.10(-1.08%)
Mar 19, 2004	9.490	9.726	9.490	9.588	6,051,868	+0.16(+1.69%)
Mar 18, 2004	9.416	9.439	9.368	9.428	1,512,145	-0.01(-0.14%)
Mar 17, 2004	9.294	9.448	9.294	9.442	3,187,744	+0.16(+1.70%)
Mar 16, 2004	9.235	9.323	9.169	9.283	1,075,175	+0.15(+1.67%)
Mar 15, 2004	9.193	9.205	8.950	9.131	1,715,845	-0.06(-0.66%)
Mar 12, 2004	9.143	9.280	9.081	9.192	1,409,474	+0.07(+0.80%)
Mar 11, 2004	9.180	9.216	9.090	9.119	2,231,667	-0.08(-0.91%)
Mar 10, 2004	9.435	9.435	9.197	9.203	2,358,980	-0.20(-2.15%)
Mar 09, 2004	9.594	9.602	9.271	9.405	2,840,304	-0.16(-1.65%)
Mar 08, 2004	9.633	9.638	9.551	9.563	1,413,581	-0.07(-0.72%)
Mar 05, 2004	9.521	9.669	9.521	9.633	1,370,869	+0.04(+0.42%)
Mar 04, 2004	9.582	9.653	9.561	9.592	1,934,330	+0.02(+0.18%)
Mar 03, 2004	9.611	9.612	9.557	9.575	1,630,423	-0.10(-1.08%)
Mar 02, 2004	9.739	9.739	9.650	9.680	1,072,711	-0.09(-0.90%)
Mar 01, 2004	9.752	9.780	9.741	9.768	1,765,128	+0.10(+1.05%)
Feb 27, 2004	9.532	9.709	9.448	9.667	2,771,308	+0.11(+1.19%)
Feb 26, 2004	9.563	9.611	9.459	9.554	1,868,621	-0.01(-0.09%)
Feb 25, 2004	9.563	9.588	9.510	9.562	2,158,565	+0.02(+0.24%)
Feb 24, 2004	9.631	9.638	9.480	9.539	898,580	-0.09(-0.95%)
Feb 23, 2004	9.722	9.734	9.603	9.630	1,512,145	-0.11(-1.12%)
Feb 20, 2004	9.880	9.885	9.702	9.740	1,949,936	-0.10(-0.98%)
Feb 19, 2004	9.866	9.882	9.789	9.836	1,273,947	+0.03(+0.32%)
Feb 18, 2004	9.806	9.857	9.797	9.804	3,186,923	-0.00(-0.01%)
Feb 17, 2004	9.715	9.863	9.709	9.806	1,903,940	+0.10(+1.04%)
Feb 13, 2004	9.756	9.789	9.580	9.704	2,962,688	-0.02(-0.18%)
Feb 12, 2004	9.882	9.882	9.709	9.722	2,359,801	-0.18(-1.77%)
Feb 11, 2004	9.855	9.922	9.789	9.897	1,958,150	+0.07(+0.72%)
Feb 10, 2004	9.907	9.910	9.806	9.826	2,648,924	-0.01(-0.15%)
Feb 09, 2004	9.916	9.916	9.823	9.841	1,635,351	-0.01(-0.12%)
Feb 06, 2004	9.813	9.868	9.813	9.853	1,783,198	+0.06(+0.60%)
Feb 05, 2004	9.804	9.870	9.773	9.795	2,799,235	+0.02(+0.21%)
Feb 04, 2004	9.791	9.798	9.697	9.774	2,240,702	-0.02(-0.17%)
Feb 03, 2004	9.849	9.849	9.746	9.791	2,749,953	+0.00(+0.04%)

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.

Magna International (NY: MGA )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Magna International (NY: MGA )

Historical Prices

Sections

Services

Poteau Daily News