Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	8.726	8.859	8.657	8.682	1,541,039	-0.07(-0.79%)
Jun 29, 2005	8.738	8.751	8.680	8.751	1,400,871	-0.01(-0.10%)
Jun 28, 2005	8.516	8.759	8.514	8.759	1,096,228	+0.24(+2.86%)
Jun 27, 2005	8.566	8.566	8.463	8.516	1,492,426	-0.06(-0.72%)
Jun 24, 2005	8.529	8.584	8.510	8.578	1,959,923	+0.02(+0.27%)
Jun 23, 2005	8.746	8.746	8.485	8.554	3,264,378	-0.21(-2.41%)
Jun 22, 2005	8.812	8.814	8.698	8.766	1,613,959	-0.10(-1.11%)
Jun 21, 2005	8.757	8.911	8.757	8.864	1,261,513	+0.11(+1.25%)
Jun 20, 2005	8.757	8.766	8.708	8.754	1,384,667	-0.06(-0.63%)
Jun 17, 2005	8.845	8.874	8.731	8.810	995,761	-0.02(-0.22%)
Jun 16, 2005	8.789	8.865	8.766	8.830	1,473,791	+0.04(+0.46%)
Jun 15, 2005	8.788	8.846	8.645	8.789	1,796,259	+0.02(+0.28%)
Jun 14, 2005	8.558	8.775	8.536	8.764	4,765,717	+0.18(+2.04%)
Jun 13, 2005	8.553	8.626	8.485	8.589	3,983,044	-0.00(-0.01%)
Jun 10, 2005	8.429	8.636	8.429	8.590	2,330,194	+0.19(+2.20%)
Jun 09, 2005	8.406	8.445	8.332	8.405	1,605,047	-0.06(-0.66%)
Jun 08, 2005	8.336	8.515	8.336	8.461	1,725,769	+0.16(+1.87%)
Jun 07, 2005	8.269	8.409	8.252	8.305	1,238,017	+0.03(+0.42%)
Jun 06, 2005	8.282	8.295	8.258	8.271	1,276,097	-0.04(-0.50%)
Jun 03, 2005	8.325	8.336	8.255	8.313	1,406,543	-0.01(-0.15%)
Jun 02, 2005	8.319	8.371	8.294	8.325	2,816,326	-0.10(-1.20%)
Jun 01, 2005	8.432	8.472	8.351	8.426	2,564,348	+0.03(+0.38%)
May 31, 2005	8.239	8.411	8.201	8.394	3,193,889	+0.11(+1.30%)
May 27, 2005	8.227	8.293	8.177	8.287	1,639,076	+0.06(+0.67%)
May 26, 2005	8.177	8.234	8.158	8.231	2,085,507	+0.04(+0.45%)
May 25, 2005	8.308	8.308	8.169	8.194	2,010,157	-0.10(-1.19%)
May 24, 2005	8.335	8.335	8.229	8.293	1,708,755	-0.07(-0.80%)
May 23, 2005	8.362	8.417	8.313	8.359	928,512	-0.00(-0.01%)
May 20, 2005	8.289	8.367	8.185	8.361	2,573,260	+0.07(+0.82%)
May 19, 2005	8.253	8.305	8.172	8.293	1,844,872	+0.05(+0.55%)
May 18, 2005	7.850	8.294	7.835	8.247	5,554,062	+0.43(+5.56%)
May 17, 2005	7.829	7.836	7.709	7.813	2,135,741	-0.05(-0.58%)
May 16, 2005	7.652	7.872	7.652	7.858	1,826,237	+0.18(+2.31%)
May 13, 2005	7.652	7.749	7.624	7.681	1,810,843	+0.03(+0.34%)
May 12, 2005	7.616	7.693	7.597	7.655	2,084,697	+0.04(+0.58%)
May 11, 2005	7.732	7.763	7.599	7.610	2,809,845	-0.19(-2.42%)
May 10, 2005	7.868	7.946	7.767	7.799	2,738,545	-0.16(-1.99%)
May 09, 2005	8.004	8.011	7.869	7.957	2,438,764	+0.04(+0.50%)
May 06, 2005	7.913	8.043	7.873	7.918	1,891,865	+0.02(+0.20%)
May 05, 2005	8.180	8.239	7.858	7.902	6,403,983	-0.28(-3.41%)
May 04, 2005	7.844	8.219	7.837	8.180	3,509,065	+0.45(+5.83%)
May 03, 2005	7.463	7.948	7.429	7.730	5,417,135	+0.26(+3.45%)
May 02, 2005	7.529	7.618	7.450	7.472	1,938,857	-0.07(-0.97%)
Apr 29, 2005	7.447	7.573	7.407	7.545	3,699,467	+0.13(+1.78%)
Apr 28, 2005	7.486	7.489	7.405	7.413	1,785,726	-0.09(-1.14%)
Apr 27, 2005	7.535	7.547	7.482	7.498	3,321,904	-0.04(-0.57%)
Apr 26, 2005	7.640	7.658	7.529	7.541	1,422,747	-0.13(-1.64%)
Apr 25, 2005	7.653	7.679	7.583	7.667	717,045	+0.03(+0.34%)
Apr 22, 2005	7.642	7.739	7.508	7.641	2,454,968	-0.08(-1.01%)
Apr 21, 2005	7.684	7.774	7.637	7.719	2,527,888	+0.07(+0.95%)
Apr 20, 2005	7.705	7.773	7.642	7.646	1,875,660	-0.11(-1.42%)
Apr 19, 2005	7.776	7.813	7.684	7.756	2,516,545	-0.00(-0.02%)
Apr 18, 2005	7.618	7.788	7.618	7.757	2,121,967	+0.15(+1.95%)
Apr 15, 2005	7.679	7.773	7.609	7.609	1,801,120	-0.10(-1.31%)
Apr 14, 2005	7.868	7.905	7.694	7.710	2,501,151	-0.19(-2.39%)
Apr 13, 2005	7.899	7.924	7.887	7.899	3,030,225	-0.02(-0.25%)
Apr 12, 2005	8.115	8.121	7.776	7.919	9,245,427	-0.21(-2.64%)
Apr 11, 2005	8.257	8.277	8.118	8.134	2,922,465	-0.14(-1.67%)
Apr 08, 2005	8.268	8.352	8.235	8.272	2,127,639	-0.05(-0.59%)
Apr 07, 2005	8.276	8.356	8.276	8.321	1,438,951	+0.02(+0.24%)
Apr 06, 2005	8.248	8.313	8.167	8.301	2,410,406	+0.10(+1.28%)
Apr 05, 2005	8.177	8.247	8.164	8.197	1,681,207	+0.03(+0.35%)
Apr 04, 2005	8.221	8.245	8.156	8.168	1,103,520	-0.05(-0.63%)
Apr 01, 2005	8.287	8.378	8.195	8.220	1,812,463	-0.04(-0.45%)
Mar 31, 2005	8.266	8.294	8.209	8.257	2,205,420	+0.07(+0.89%)
Mar 30, 2005	8.158	8.272	8.129	8.184	3,023,743	+0.01(+0.09%)
Mar 29, 2005	8.276	8.298	8.155	8.177	2,229,727	-0.09(-1.06%)
Mar 28, 2005	8.435	8.435	8.257	8.264	2,469,552	-0.18(-2.08%)
Mar 24, 2005	8.492	8.553	8.368	8.440	5,417,945	-0.00(-0.03%)
Mar 23, 2005	8.611	8.611	8.410	8.442	2,523,837	-0.18(-2.10%)
Mar 22, 2005	8.728	8.740	8.616	8.624	1,834,339	-0.09(-1.03%)
Mar 21, 2005	8.745	8.827	8.674	8.714	1,834,339	-0.05(-0.56%)
Mar 18, 2005	8.815	8.836	8.666	8.763	2,569,209	+0.00(+0.03%)
Mar 17, 2005	8.793	8.796	8.668	8.761	2,095,230	-0.03(-0.34%)
Mar 16, 2005	8.989	8.989	8.685	8.790	7,657,395	-0.20(-2.21%)
Mar 15, 2005	9.022	9.042	8.909	8.989	1,880,522	-0.01(-0.10%)
Mar 14, 2005	8.974	9.020	8.919	8.998	1,626,112	-0.00(-0.01%)
Mar 11, 2005	8.905	9.022	8.905	8.999	1,729,821	+0.09(+1.01%)
Mar 10, 2005	8.911	8.936	8.899	8.909	1,785,726	+0.03(+0.38%)
Mar 09, 2005	8.857	8.916	8.819	8.875	4,235,833	+0.02(+0.22%)
Mar 08, 2005	8.806	8.937	8.806	8.856	4,329,008	+0.13(+1.46%)
Mar 07, 2005	8.683	8.768	8.648	8.728	1,919,412	+0.08(+0.88%)
Mar 04, 2005	8.652	8.673	8.578	8.652	3,422,372	+0.01(+0.17%)
Mar 03, 2005	8.911	8.951	8.547	8.637	6,525,517	-0.26(-2.89%)
Mar 02, 2005	8.886	9.059	8.837	8.894	7,940,972	-0.18(-1.99%)
Mar 01, 2005	8.998	9.133	8.806	9.074	5,168,397	-0.05(-0.58%)
Feb 28, 2005	9.102	9.211	9.088	9.127	2,729,633	+0.05(+0.54%)
Feb 25, 2005	9.168	9.201	9.064	9.078	2,244,311	-0.08(-0.89%)
Feb 24, 2005	9.133	9.175	8.936	9.159	3,180,116	-0.06(-0.66%)
Feb 23, 2005	9.325	9.325	9.151	9.220	2,500,340	-0.13(-1.39%)
Feb 22, 2005	9.355	9.434	9.337	9.349	3,435,335	-0.01(-0.13%)
Feb 18, 2005	9.339	9.422	9.339	9.362	2,236,209	+0.02(+0.24%)
Feb 17, 2005	9.362	9.402	9.331	9.339	2,198,128	-0.04(-0.39%)
Feb 16, 2005	9.380	9.401	9.301	9.376	1,186,163	-0.03(-0.33%)
Feb 15, 2005	9.257	9.431	9.226	9.407	1,904,018	+0.16(+1.76%)
Feb 14, 2005	9.318	9.318	9.236	9.244	1,834,339	-0.03(-0.37%)
Feb 11, 2005	9.380	9.380	9.273	9.279	1,508,630	-0.09(-0.91%)
Feb 10, 2005	9.281	9.391	9.281	9.364	1,242,068	+0.04(+0.41%)
Feb 09, 2005	9.318	9.367	9.259	9.326	1,327,951	-0.02(-0.25%)
Feb 08, 2005	9.380	9.399	9.301	9.349	2,429,851	-0.01(-0.08%)
Feb 07, 2005	9.379	9.380	9.279	9.357	3,604,671	-0.01(-0.12%)
Feb 04, 2005	9.411	9.413	9.333	9.368	1,259,082	-0.06(-0.65%)
Feb 03, 2005	9.455	9.467	9.381	9.430	2,641,319	-0.04(-0.39%)
Feb 02, 2005	9.442	9.476	9.380	9.467	1,896,726	+0.00(+0.05%)
Feb 01, 2005	9.325	9.467	9.325	9.462	2,446,866	+0.11(+1.21%)
Jan 31, 2005	9.291	9.364	9.244	9.348	1,805,981	+0.07(+0.74%)
Jan 28, 2005	9.362	9.362	9.226	9.279	1,597,755	-0.04(-0.41%)
Jan 27, 2005	9.430	9.464	9.281	9.317	2,349,639	-0.15(-1.62%)
Jan 26, 2005	9.502	9.513	9.441	9.470	1,231,535	+0.00(+0.01%)
Jan 25, 2005	9.499	9.504	9.393	9.469	1,383,046	-0.05(-0.51%)
Jan 24, 2005	9.670	9.670	9.494	9.517	2,067,683	-0.13(-1.36%)
Jan 21, 2005	9.646	9.663	9.610	9.648	1,571,828	+0.02(+0.22%)
Jan 20, 2005	9.602	9.631	9.564	9.627	3,571,452	+0.00(+0.00%)
Jan 19, 2005	9.610	9.642	9.575	9.627	1,396,820	+0.02(+0.18%)
Jan 18, 2005	9.622	9.627	9.549	9.610	1,819,755	-0.01(-0.13%)
Jan 14, 2005	9.479	9.650	9.471	9.622	1,680,397	+0.13(+1.40%)
Jan 13, 2005	9.331	9.542	9.331	9.489	1,702,273	+0.07(+0.77%)
Jan 12, 2005	9.467	9.474	9.321	9.416	1,275,287	-0.03(-0.27%)
Jan 11, 2005	9.534	9.563	9.369	9.442	2,300,216	-0.12(-1.29%)
Jan 10, 2005	9.654	9.685	9.504	9.565	1,399,251	-0.01(-0.13%)
Jan 07, 2005	9.734	9.750	9.541	9.578	1,084,075	-0.16(-1.60%)
Jan 06, 2005	9.854	9.862	9.711	9.733	775,381	-0.02(-0.24%)
Jan 05, 2005	9.889	9.896	9.742	9.757	724,337	-0.13(-1.32%)
Jan 04, 2005	10.11	10.14	9.844	9.887	742,162	-0.22(-2.22%)
Jan 03, 2005	10.21	10.22	10.11	10.11	827,235	-0.08(-0.75%)
Dec 31, 2004	10.19	10.22	10.12	10.19	378,373	+0.03(+0.34%)
Dec 30, 2004	10.10	10.18	10.09	10.15	393,767	+0.04(+0.38%)
Dec 29, 2004	10.17	10.17	10.07	10.12	662,760	-0.10(-1.01%)
Dec 28, 2004	10.13	10.23	10.13	10.22	533,125	+0.12(+1.16%)
Dec 27, 2004	10.08	10.13	10.03	10.10	984,418	+0.05(+0.45%)
Dec 23, 2004	10.01	10.08	9.978	10.06	961,731	+0.03(+0.34%)
Dec 22, 2004	9.769	10.05	9.769	10.02	2,300,216	+0.22(+2.20%)
Dec 21, 2004	9.733	9.822	9.689	9.806	977,126	+0.10(+1.02%)
Dec 20, 2004	9.743	9.770	9.676	9.707	824,804	+0.04(+0.38%)
Dec 17, 2004	9.653	9.800	9.648	9.670	1,344,966	+0.05(+0.50%)
Dec 16, 2004	9.615	9.659	9.541	9.622	971,454	+0.01(+0.08%)
Dec 15, 2004	9.608	9.694	9.583	9.615	1,361,980	+0.03(+0.36%)
Dec 14, 2004	9.504	9.615	9.497	9.580	1,037,082	+0.06(+0.64%)
Dec 13, 2004	9.467	9.569	9.416	9.520	1,391,148	+0.02(+0.23%)
Dec 10, 2004	9.627	9.664	9.471	9.497	1,310,937	-0.23(-2.32%)
Dec 09, 2004	9.738	9.765	9.643	9.723	1,106,761	-0.03(-0.28%)
Dec 08, 2004	9.627	9.763	9.627	9.750	1,229,104	+0.10(+1.00%)
Dec 07, 2004	9.829	9.829	9.633	9.654	1,499,718	-0.21(-2.09%)
Dec 06, 2004	9.831	9.894	9.783	9.860	706,512	-0.01(-0.14%)
Dec 03, 2004	9.917	9.987	9.799	9.874	2,234,588	-0.04(-0.44%)
Dec 02, 2004	10.24	10.24	9.875	9.917	2,672,107	-0.24(-2.37%)
Dec 01, 2004	9.899	10.19	9.834	10.16	2,660,764	+0.39(+4.01%)
Nov 30, 2004	9.849	9.873	9.744	9.766	2,335,866	-0.08(-0.83%)
Nov 29, 2004	9.905	9.927	9.831	9.848	2,757,991	-0.06(-0.64%)
Nov 26, 2004	9.911	9.927	9.884	9.911	631,161	-0.01(-0.06%)
Nov 24, 2004	9.936	9.936	9.792	9.917	2,368,274	+0.20(+2.06%)
Nov 23, 2004	9.597	9.759	9.541	9.717	2,044,996	+0.09(+0.92%)
Nov 22, 2004	9.547	9.628	9.479	9.628	1,608,287	+0.11(+1.17%)
Nov 19, 2004	9.658	9.687	9.511	9.517	1,050,045	-0.16(-1.63%)
Nov 18, 2004	9.738	9.773	9.664	9.675	1,790,587	-0.12(-1.20%)
Nov 17, 2004	9.903	9.936	9.766	9.792	1,014,396	-0.02(-0.18%)
Nov 16, 2004	9.750	9.812	9.738	9.810	787,534	+0.04(+0.38%)
Nov 15, 2004	9.938	9.938	9.773	9.773	1,498,908	-0.06(-0.65%)
Nov 12, 2004	9.707	9.889	9.701	9.837	1,506,200	+0.13(+1.34%)
Nov 11, 2004	9.585	9.711	9.583	9.707	908,257	+0.10(+1.03%)
Nov 10, 2004	9.608	9.710	9.550	9.608	1,552,382	+0.02(+0.21%)
Nov 09, 2004	9.516	9.601	9.499	9.589	2,327,763	+0.09(+0.96%)
Nov 08, 2004	9.657	9.738	9.467	9.497	3,195,510	-0.16(-1.65%)
Nov 05, 2004	9.353	9.936	9.353	9.657	10,938,789	+0.74(+8.29%)
Nov 04, 2004	8.819	8.948	8.819	8.917	2,339,917	+0.09(+0.96%)
Nov 03, 2004	8.868	8.886	8.782	8.832	2,123,588	+0.09(+1.07%)
Nov 02, 2004	8.893	8.893	8.645	8.738	4,601,243	-0.19(-2.07%)
Nov 01, 2004	9.022	9.056	8.905	8.924	2,704,516	-0.08(-0.89%)
Oct 29, 2004	9.193	9.254	8.933	9.004	5,492,485	-0.24(-2.62%)
Oct 28, 2004	9.126	9.331	9.120	9.246	4,544,527	+0.19(+2.10%)
Oct 27, 2004	8.763	9.062	8.763	9.056	3,739,978	+0.27(+3.05%)
Oct 26, 2004	8.566	8.803	8.508	8.788	3,552,007	+0.30(+3.53%)
Oct 25, 2004	8.608	8.641	8.329	8.488	7,429,723	-0.21(-2.41%)
Oct 22, 2004	8.603	8.714	8.603	8.698	2,301,026	+0.10(+1.18%)
Oct 21, 2004	8.640	8.662	8.566	8.596	2,124,398	+0.01(+0.13%)
Oct 20, 2004	8.638	8.667	8.559	8.585	1,716,857	-0.03(-0.34%)
Oct 19, 2004	8.726	8.831	8.558	8.615	1,417,886	-0.10(-1.11%)
Oct 18, 2004	8.661	8.764	8.633	8.711	3,348,641	+0.06(+0.66%)
Oct 15, 2004	8.646	8.674	8.617	8.654	2,896,538	+0.06(+0.75%)
Oct 14, 2004	8.749	8.763	8.490	8.590	4,110,249	-0.17(-1.97%)
Oct 13, 2004	8.886	8.937	8.717	8.763	3,056,152	-0.12(-1.39%)
Oct 12, 2004	9.021	9.021	8.886	8.886	1,782,485	-0.13(-1.49%)
Oct 11, 2004	9.073	9.133	9.010	9.021	322,467	-0.06(-0.61%)
Oct 08, 2004	9.059	9.133	9.010	9.077	1,273,666	+0.05(+0.53%)
Oct 07, 2004	9.130	9.146	8.995	9.028	738,111	-0.10(-1.15%)
Oct 06, 2004	9.205	9.218	9.014	9.133	1,610,718	-0.09(-0.96%)
Oct 05, 2004	9.127	9.281	8.998	9.222	1,708,755	+0.01(+0.13%)
Oct 04, 2004	9.257	9.270	9.196	9.210	3,558,489	-0.05(-0.51%)
Oct 01, 2004	9.177	9.473	9.163	9.257	2,495,479	+0.11(+1.24%)
Sep 30, 2004	9.059	9.177	9.009	9.143	1,420,316	+0.07(+0.75%)
Sep 29, 2004	9.139	9.177	9.044	9.075	1,080,024	-0.05(-0.58%)
Sep 28, 2004	8.932	9.131	8.928	9.128	1,914,551	+0.20(+2.18%)
Sep 27, 2004	8.961	8.961	8.868	8.933	2,331,004	-0.03(-0.37%)
Sep 24, 2004	8.936	8.995	8.926	8.967	1,285,820	+0.02(+0.21%)
Sep 23, 2004	9.035	9.042	8.935	8.948	1,103,520	-0.05(-0.55%)
Sep 22, 2004	9.004	9.035	8.963	8.998	3,122,590	+0.00(+0.00%)
Sep 21, 2004	8.948	9.019	8.946	8.998	1,127,827	+0.08(+0.89%)
Sep 20, 2004	8.891	8.948	8.854	8.919	1,750,886	+0.03(+0.31%)
Sep 17, 2004	8.886	8.919	8.817	8.891	1,582,360	+0.02(+0.18%)
Sep 16, 2004	8.819	8.884	8.803	8.875	1,619,631	+0.09(+0.97%)
Sep 15, 2004	8.806	8.806	8.742	8.790	818,322	-0.02(-0.25%)
Sep 14, 2004	8.843	8.863	8.796	8.812	1,279,338	-0.09(-1.00%)
Sep 13, 2004	8.763	8.959	8.722	8.901	3,882,577	+0.18(+2.05%)
Sep 10, 2004	9.062	9.062	8.703	8.722	4,953,689	-0.37(-4.06%)
Sep 09, 2004	9.197	9.238	9.035	9.091	2,188,406	-0.17(-1.83%)
Sep 08, 2004	9.318	9.367	9.257	9.260	686,256	-0.10(-1.11%)
Sep 07, 2004	9.374	9.393	9.315	9.364	1,985,850	+0.06(+0.62%)
Sep 03, 2004	9.342	9.343	9.260	9.306	1,387,097	-0.03(-0.33%)
Sep 02, 2004	9.288	9.349	9.249	9.337	1,557,244	+0.04(+0.42%)
Sep 01, 2004	9.238	9.304	9.225	9.297	3,284,634	+0.10(+1.11%)
Aug 31, 2004	9.300	9.307	9.146	9.195	2,650,231	-0.08(-0.83%)
Aug 30, 2004	9.378	9.388	9.269	9.272	1,363,601	-0.11(-1.16%)
Aug 27, 2004	9.337	9.401	9.318	9.380	956,870	+0.01(+0.11%)
Aug 26, 2004	9.423	9.447	9.325	9.370	1,900,777	-0.08(-0.89%)
Aug 25, 2004	9.349	9.470	9.332	9.454	1,961,544	+0.02(+0.17%)
Aug 24, 2004	9.367	9.469	9.338	9.438	957,680	+0.11(+1.22%)
Aug 23, 2004	9.504	9.504	9.307	9.325	1,328,761	-0.17(-1.79%)
Aug 20, 2004	9.547	9.547	9.454	9.495	2,212,712	-0.08(-0.85%)
Aug 19, 2004	9.578	9.646	9.484	9.576	1,512,681	-0.02(-0.18%)
Aug 18, 2004	9.596	9.649	9.533	9.594	1,166,717	-0.02(-0.22%)
Aug 17, 2004	9.565	9.643	9.526	9.615	1,186,973	+0.09(+0.99%)
Aug 16, 2004	9.443	9.554	9.443	9.521	980,366	+0.05(+0.50%)
Aug 13, 2004	9.430	9.479	9.411	9.474	585,789	+0.03(+0.33%)
Aug 12, 2004	9.497	9.547	9.418	9.443	2,315,610	-0.09(-0.89%)
Aug 11, 2004	9.476	9.560	9.343	9.528	2,077,405	+0.04(+0.42%)
Aug 10, 2004	9.386	9.505	9.386	9.489	1,774,383	+0.10(+1.01%)
Aug 09, 2004	9.406	9.433	9.374	9.394	1,240,447	+0.01(+0.13%)
Aug 06, 2004	9.491	9.626	9.294	9.381	3,921,467	-0.19(-2.02%)
Aug 05, 2004	9.932	9.932	9.575	9.575	1,114,053	-0.33(-3.29%)
Aug 04, 2004	9.905	9.973	9.891	9.901	866,125	-0.02(-0.22%)
Aug 03, 2004	9.976	10.00	9.910	9.923	785,914	-0.02(-0.22%)
Aug 02, 2004	9.874	9.964	9.806	9.945	905,016	+0.01(+0.10%)
Jul 30, 2004	9.905	9.943	9.852	9.936	939,045	+0.03(+0.31%)
Jul 29, 2004	9.905	9.960	9.832	9.905	1,366,032	+0.02(+0.25%)
Jul 28, 2004	9.936	10.00	9.803	9.880	1,114,863	+0.00(+0.00%)
Jul 27, 2004	9.864	9.936	9.828	9.880	937,425	-0.01(-0.15%)
Jul 26, 2004	9.954	9.994	9.826	9.895	1,029,790	-0.06(-0.62%)
Jul 23, 2004	9.906	10.01	9.900	9.957	893,673	+0.05(+0.52%)
Jul 22, 2004	10.04	10.04	9.879	9.905	1,121,345	-0.13(-1.28%)
Jul 21, 2004	10.00	10.06	9.996	10.03	1,803,551	+0.06(+0.61%)
Jul 20, 2004	10.05	10.05	9.952	9.973	928,512	-0.10(-0.96%)
Jul 19, 2004	9.923	10.08	9.912	10.07	1,068,681	+0.12(+1.20%)
Jul 16, 2004	10.06	10.12	9.949	9.949	1,662,572	-0.11(-1.13%)
Jul 15, 2004	10.22	10.24	10.05	10.06	2,391,771	-0.17(-1.63%)
Jul 14, 2004	10.31	10.31	10.21	10.23	675,724	-0.07(-0.70%)
Jul 13, 2004	10.21	10.31	10.17	10.30	742,162	+0.03(+0.34%)
Jul 12, 2004	10.34	10.34	10.21	10.27	517,730	-0.08(-0.74%)
Jul 09, 2004	10.23	10.35	10.23	10.34	1,137,549	+0.12(+1.17%)
Jul 08, 2004	10.29	10.35	10.19	10.22	1,060,578	-0.06(-0.62%)
Jul 07, 2004	10.33	10.35	10.27	10.29	1,178,060	-0.03(-0.34%)
Jul 06, 2004	10.34	10.36	10.27	10.32	1,123,776	-0.03(-0.32%)
Jul 02, 2004	10.44	10.44	10.31	10.36	1,400,871	-0.01(-0.11%)

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

Newport Daily Express

Newport, VT (05855)

Today

Tonight

Magna International (NY: MGA )

Historical Prices

Sections

Services

Newport Daily Express