Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	8.518	8.527	8.399	8.473	2,774,373	-0.08(-0.96%)
Dec 30, 2004	8.337	8.630	8.333	8.555	4,557,761	+0.22(+2.62%)
Dec 29, 2004	8.238	8.337	8.238	8.337	2,677,751	+0.08(+0.95%)
Dec 28, 2004	8.197	8.304	8.197	8.259	2,829,239	+0.04(+0.50%)
Dec 27, 2004	8.115	8.263	8.115	8.218	2,524,320	+0.00(+0.00%)
Dec 23, 2004	8.172	8.238	8.135	8.218	1,510,999	+0.05(+0.55%)
Dec 22, 2004	8.098	8.205	8.098	8.172	2,758,108	+0.08(+0.97%)
Dec 21, 2004	8.164	8.234	8.053	8.094	3,445,875	-0.12(-1.50%)
Dec 20, 2004	8.296	8.312	8.160	8.218	2,633,810	-0.09(-1.14%)
Dec 17, 2004	8.197	8.312	8.181	8.312	5,397,987	+0.07(+0.90%)
Dec 16, 2004	8.181	8.321	8.176	8.238	2,947,468	+0.00(+0.00%)
Dec 15, 2004	8.267	8.374	8.222	8.238	3,622,611	-0.19(-2.20%)
Dec 14, 2004	8.362	8.444	8.341	8.424	3,317,935	+0.07(+0.79%)
Dec 13, 2004	8.284	8.370	8.259	8.358	2,853,759	+0.12(+1.40%)
Dec 10, 2004	8.135	8.275	8.078	8.242	2,582,828	+0.04(+0.45%)
Dec 09, 2004	8.061	8.214	8.032	8.205	2,887,018	+0.16(+2.00%)
Dec 08, 2004	8.008	8.073	7.983	8.045	5,819,435	+0.09(+1.19%)
Dec 07, 2004	8.028	8.106	7.950	7.950	4,341,695	-0.07(-0.87%)
Dec 06, 2004	8.111	8.111	7.991	8.020	3,171,059	-0.08(-0.97%)
Dec 03, 2004	8.242	8.242	8.057	8.098	3,676,749	-0.14(-1.70%)
Dec 02, 2004	8.263	8.300	8.209	8.238	3,248,745	+0.00(+0.00%)
Dec 01, 2004	8.218	8.296	8.135	8.238	4,263,281	+0.09(+1.11%)
Nov 30, 2004	8.218	8.218	8.082	8.148	4,128,301	-0.06(-0.70%)
Nov 29, 2004	8.073	8.246	8.065	8.205	7,412,005	+0.23(+2.95%)
Nov 26, 2004	7.975	8.012	7.938	7.971	806,966	+0.00(+0.00%)
Nov 24, 2004	7.987	7.999	7.900	7.971	2,426,484	-0.02(-0.31%)
Nov 23, 2004	8.028	8.028	7.921	7.995	2,283,007	-0.02(-0.21%)
Nov 22, 2004	8.053	8.053	7.954	8.012	4,050,614	+0.08(+0.99%)
Nov 19, 2004	7.991	8.024	7.917	7.933	5,438,044	-0.04(-0.47%)
Nov 18, 2004	8.053	8.086	7.966	7.971	1,939,731	-0.05(-0.62%)
Nov 17, 2004	8.028	8.086	7.962	8.020	2,194,639	+0.06(+0.78%)
Nov 16, 2004	7.950	7.995	7.917	7.958	3,903,981	+0.08(+0.99%)
Nov 15, 2004	7.962	7.962	7.810	7.880	2,419,444	-0.04(-0.52%)
Nov 12, 2004	7.699	8.016	7.620	7.921	3,919,033	+0.23(+3.00%)
Nov 11, 2004	7.703	7.723	7.657	7.690	2,824,869	+0.06(+0.76%)
Nov 10, 2004	7.534	7.662	7.505	7.633	2,558,308	+0.12(+1.65%)
Nov 09, 2004	7.579	7.616	7.505	7.509	3,595,178	-0.03(-0.38%)
Nov 08, 2004	7.517	7.559	7.489	7.538	3,323,033	-0.02(-0.33%)
Nov 05, 2004	7.732	7.732	7.550	7.563	3,609,016	-0.17(-2.18%)
Nov 04, 2004	7.600	7.736	7.571	7.732	2,869,782	+0.16(+2.07%)
Nov 03, 2004	7.703	7.703	7.509	7.575	2,934,359	+0.06(+0.82%)
Nov 02, 2004	7.456	7.587	7.456	7.513	3,464,811	+0.02(+0.27%)
Nov 01, 2004	7.563	7.579	7.480	7.493	2,284,464	-0.07(-0.93%)
Oct 29, 2004	7.579	7.600	7.489	7.563	2,149,969	-0.01(-0.16%)
Oct 28, 2004	7.600	7.612	7.464	7.575	2,971,502	-0.07(-0.92%)
Oct 27, 2004	7.513	7.662	7.394	7.645	5,302,093	+0.17(+2.26%)
Oct 26, 2004	7.435	7.522	7.246	7.476	7,976,203	+0.04(+0.55%)
Oct 25, 2004	7.381	7.546	7.353	7.435	6,037,443	-0.02(-0.22%)
Oct 22, 2004	7.554	7.571	7.332	7.452	4,812,912	-0.08(-1.09%)
Oct 21, 2004	7.826	7.826	7.484	7.534	9,001,663	-0.24(-3.07%)
Oct 20, 2004	8.238	8.238	7.517	7.773	19,972,188	-0.61(-7.27%)
Oct 19, 2004	8.461	8.461	8.259	8.382	1,934,875	-0.08(-0.92%)
Oct 18, 2004	8.251	8.494	8.238	8.461	2,238,823	+0.22(+2.65%)
Oct 15, 2004	8.271	8.279	8.193	8.242	3,384,454	-0.04(-0.45%)
Oct 14, 2004	8.564	8.568	8.246	8.279	3,082,205	-0.28(-3.32%)
Oct 13, 2004	8.650	8.704	8.564	8.564	1,545,958	-0.11(-1.24%)
Oct 12, 2004	8.605	8.712	8.494	8.671	2,144,628	+0.07(+0.77%)
Oct 11, 2004	8.452	8.667	8.452	8.605	1,732,891	+0.15(+1.80%)
Oct 08, 2004	8.518	8.518	8.432	8.452	2,010,134	-0.07(-0.77%)
Oct 07, 2004	8.572	8.572	8.473	8.518	2,409,247	-0.05(-0.58%)
Oct 06, 2004	8.568	8.584	8.465	8.568	1,719,295	+0.00(+0.00%)
Oct 05, 2004	8.568	8.605	8.514	8.568	2,477,709	+0.07(+0.87%)
Oct 04, 2004	8.485	8.527	8.407	8.494	2,383,514	+0.02(+0.24%)
Oct 01, 2004	8.440	8.535	8.378	8.473	2,209,448	+0.01(+0.15%)
Sep 30, 2004	8.321	8.465	8.321	8.461	2,784,812	+0.10(+1.23%)
Sep 29, 2004	8.321	8.457	8.246	8.358	2,724,120	+0.10(+1.25%)
Sep 28, 2004	8.185	8.312	8.185	8.255	4,317,176	+0.17(+2.09%)
Sep 27, 2004	8.238	8.259	8.049	8.086	5,107,149	-0.20(-2.39%)
Sep 24, 2004	8.279	8.317	8.242	8.284	2,518,494	-0.03(-0.35%)
Sep 23, 2004	8.411	8.440	8.238	8.312	3,473,550	-0.04(-0.44%)
Sep 22, 2004	8.568	8.568	8.300	8.349	5,485,384	-0.26(-3.06%)
Sep 21, 2004	8.671	8.757	8.609	8.613	3,198,492	-0.09(-1.09%)
Sep 20, 2004	8.864	8.889	8.560	8.708	3,726,759	-0.20(-2.22%)
Sep 17, 2004	8.992	8.992	8.823	8.906	3,191,209	-0.12(-1.37%)
Sep 16, 2004	8.815	9.029	8.774	9.029	3,176,643	+0.21(+2.43%)
Sep 15, 2004	8.976	8.976	8.794	8.815	2,941,642	-0.16(-1.79%)
Sep 14, 2004	9.017	9.041	8.934	8.976	3,054,530	-0.02(-0.23%)
Sep 13, 2004	8.881	8.996	8.864	8.996	2,710,768	+0.11(+1.20%)
Sep 10, 2004	8.910	8.930	8.774	8.889	2,259,944	+0.03(+0.37%)
Sep 09, 2004	8.868	8.984	8.428	8.856	3,269,138	-0.04(-0.42%)
Sep 08, 2004	9.029	9.037	8.856	8.893	4,866,321	-0.12(-1.28%)
Sep 07, 2004	9.083	9.206	8.959	9.009	3,935,056	-0.05(-0.59%)
Sep 03, 2004	9.021	9.124	8.988	9.062	3,425,239	+0.00(+0.00%)
Sep 02, 2004	9.013	9.066	8.984	9.062	3,385,182	+0.10(+1.10%)
Sep 01, 2004	8.827	8.963	8.765	8.963	5,324,913	+0.17(+1.92%)
Aug 31, 2004	8.576	8.819	8.568	8.794	7,153,698	+0.24(+2.79%)
Aug 30, 2004	8.490	8.667	8.485	8.555	2,836,280	-0.07(-0.86%)
Aug 27, 2004	8.617	8.642	8.560	8.630	1,925,650	+0.02(+0.19%)
Aug 26, 2004	8.588	8.630	8.514	8.613	3,994,534	+0.02(+0.29%)
Aug 25, 2004	8.333	8.601	8.333	8.588	5,999,085	+0.23(+2.81%)
Aug 24, 2004	8.300	8.354	8.205	8.354	4,142,138	+0.12(+1.40%)
Aug 23, 2004	8.382	8.382	8.209	8.238	2,392,982	-0.14(-1.67%)
Aug 20, 2004	8.325	8.391	8.288	8.378	2,755,194	+0.05(+0.64%)
Aug 19, 2004	8.399	8.399	8.226	8.325	2,427,941	-0.07(-0.88%)
Aug 18, 2004	8.218	8.403	8.176	8.399	5,706,305	+0.21(+2.51%)
Aug 17, 2004	8.185	8.218	8.131	8.193	3,766,574	+0.08(+0.96%)
Aug 16, 2004	8.102	8.164	8.061	8.115	2,352,439	+0.05(+0.66%)
Aug 13, 2004	8.090	8.156	8.057	8.061	1,946,528	-0.01(-0.15%)
Aug 12, 2004	8.156	8.160	8.036	8.073	2,685,762	-0.08(-1.01%)
Aug 11, 2004	7.991	8.168	7.892	8.156	4,987,463	+0.12(+1.54%)
Aug 10, 2004	8.094	8.160	7.991	8.032	3,502,197	-0.01(-0.15%)
Aug 09, 2004	7.979	8.073	7.942	8.045	3,705,881	+0.07(+0.83%)
Aug 06, 2004	7.789	8.028	7.789	7.979	4,408,457	+0.13(+1.68%)
Aug 05, 2004	7.868	7.950	7.810	7.847	3,743,510	+0.00(+0.05%)
Aug 04, 2004	7.727	7.872	7.695	7.843	2,453,432	+0.07(+0.90%)
Aug 03, 2004	7.839	7.868	7.732	7.773	2,603,221	-0.18(-2.23%)
Aug 02, 2004	7.839	8.016	7.830	7.950	4,046,002	+0.02(+0.31%)
Jul 30, 2004	7.991	7.999	7.884	7.925	3,156,250	-0.10(-1.23%)
Jul 29, 2004	7.991	8.057	7.913	8.024	3,506,567	+0.12(+1.51%)
Jul 28, 2004	8.065	8.094	7.802	7.905	5,040,144	-0.09(-1.08%)
Jul 27, 2004	7.991	8.094	7.888	7.991	7,486,779	+0.16(+2.11%)
Jul 26, 2004	7.715	7.863	7.649	7.826	8,310,739	+0.20(+2.65%)
Jul 23, 2004	7.575	7.682	7.526	7.625	3,861,982	+0.05(+0.71%)
Jul 22, 2004	7.604	7.690	7.489	7.571	4,689,827	-0.03(-0.43%)
Jul 21, 2004	7.414	7.798	7.353	7.604	8,179,401	+0.17(+2.27%)
Jul 20, 2004	7.353	7.439	7.311	7.435	3,052,830	+0.07(+0.95%)
Jul 19, 2004	7.377	7.476	7.291	7.365	5,859,978	-0.01(-0.17%)
Jul 16, 2004	7.546	7.550	7.373	7.377	5,333,410	-0.16(-2.08%)
Jul 15, 2004	7.517	7.592	7.464	7.534	3,679,905	+0.02(+0.22%)
Jul 14, 2004	7.414	7.554	7.414	7.517	5,543,892	+0.08(+1.11%)
Jul 13, 2004	7.538	7.538	7.419	7.435	4,873,847	-0.11(-1.47%)
Jul 12, 2004	7.427	7.550	7.373	7.546	4,392,434	+0.10(+1.38%)
Jul 09, 2004	7.468	7.472	7.414	7.443	6,910,686	-0.05(-0.61%)
Jul 08, 2004	7.534	7.600	7.468	7.489	5,239,458	-0.05(-0.60%)
Jul 07, 2004	7.695	7.703	7.468	7.534	6,696,563	-0.10(-1.35%)
Jul 06, 2004	7.505	7.695	7.497	7.637	8,663,970	-0.12(-1.49%)
Jul 02, 2004	7.579	7.896	7.258	7.752	34,843,784	-0.17(-2.13%)
Jul 01, 2004	8.127	8.127	7.888	7.921	7,618,603	-0.16(-2.04%)
Jun 30, 2004	8.049	8.156	7.991	8.086	8,093,460	+0.05(+0.56%)
Jun 29, 2004	8.345	8.403	7.991	8.041	17,588,188	-0.00(-0.05%)
Jun 28, 2004	8.073	8.185	7.826	8.045	15,922,788	-0.35(-4.17%)
Jun 25, 2004	8.650	8.741	8.337	8.395	17,235,444	-0.26(-2.95%)
Jun 24, 2004	8.444	8.844	8.370	8.650	20,112,266	+0.22(+2.59%)
Jun 23, 2004	7.950	8.485	7.798	8.432	21,941,780	+0.52(+6.61%)
Jun 22, 2004	8.073	8.148	7.909	7.909	8,011,404	-0.16(-2.04%)
Jun 21, 2004	8.053	8.267	8.053	8.073	10,113,306	+0.06(+0.72%)
Jun 18, 2004	7.950	8.053	7.847	8.016	9,685,302	-0.03(-0.36%)
Jun 17, 2004	8.185	8.193	7.868	8.045	11,733,551	-0.15(-1.86%)
Jun 16, 2004	8.321	8.321	8.115	8.197	8,146,627	-0.12(-1.39%)
Jun 15, 2004	8.279	8.444	8.218	8.312	8,125,020	+0.09(+1.15%)
Jun 14, 2004	8.782	8.782	8.176	8.218	17,946,516	-0.56(-6.38%)
Jun 10, 2004	8.939	8.988	8.650	8.778	10,624,336	-0.28(-3.14%)
Jun 09, 2004	9.371	9.429	9.041	9.062	8,566,133	-0.15(-1.65%)
Jun 08, 2004	9.268	9.268	9.124	9.214	3,629,166	-0.02(-0.27%)
Jun 07, 2004	9.165	9.272	8.976	9.239	5,358,658	+0.15(+1.63%)
Jun 04, 2004	9.309	9.346	9.074	9.091	6,576,634	-0.09(-1.03%)
Jun 03, 2004	9.396	9.400	9.107	9.186	6,959,240	-0.32(-3.38%)
Jun 02, 2004	9.536	9.721	9.363	9.507	5,523,256	-0.02(-0.26%)
Jun 01, 2004	9.556	9.577	9.350	9.532	6,767,209	-0.12(-1.20%)
May 28, 2004	9.886	9.886	9.618	9.647	5,810,696	-0.25(-2.54%)
May 27, 2004	9.865	9.898	9.709	9.898	11,359,929	+0.28(+2.87%)
May 26, 2004	9.416	9.680	9.334	9.622	6,139,406	+0.23(+2.46%)
May 25, 2004	9.293	9.462	9.206	9.392	6,913,842	+0.10(+1.06%)
May 24, 2004	9.412	9.429	9.120	9.293	10,560,488	+0.20(+2.17%)
May 21, 2004	8.939	9.268	8.939	9.095	10,824,378	+0.16(+1.84%)
May 20, 2004	9.062	9.116	8.601	8.930	13,807,534	-0.20(-2.21%)
May 19, 2004	9.350	9.466	9.124	9.132	5,195,031	-0.15(-1.60%)
May 18, 2004	9.260	9.379	9.165	9.280	7,051,978	+0.02(+0.18%)
May 17, 2004	9.268	9.523	9.223	9.264	11,452,667	-0.46(-4.70%)
May 14, 2004	9.886	9.902	9.672	9.721	11,268,162	-0.15(-1.50%)
May 13, 2004	9.556	9.911	9.495	9.869	10,227,650	+0.37(+3.95%)
May 12, 2004	9.676	9.676	9.355	9.495	13,172,205	-0.31(-3.15%)
May 11, 2004	9.680	10.25	9.515	9.804	22,314,432	+0.41(+4.39%)
May 10, 2004	10.07	10.07	8.897	9.392	21,799,274	-0.55(-5.51%)
May 07, 2004	10.09	10.25	9.804	9.939	7,185,258	-0.32(-3.09%)
May 06, 2004	10.67	10.67	10.16	10.26	6,405,724	-0.41(-3.86%)
May 05, 2004	10.46	10.94	10.46	10.67	6,954,142	+0.30(+2.94%)
May 04, 2004	10.39	10.41	10.09	10.36	8,511,753	+0.06(+0.56%)
May 03, 2004	10.38	10.45	10.22	10.31	4,331,985	-0.02(-0.20%)
Apr 30, 2004	10.26	10.34	10.18	10.33	5,657,993	+0.12(+1.21%)
Apr 29, 2004	10.17	10.43	10.07	10.20	10,040,232	-0.07(-0.72%)
Apr 28, 2004	10.57	10.62	10.17	10.28	9,452,001	-0.37(-3.44%)
Apr 27, 2004	10.70	10.79	10.59	10.64	5,027,035	-0.05(-0.42%)
Apr 26, 2004	10.79	11.00	10.61	10.69	4,866,078	-0.12(-1.07%)
Apr 23, 2004	11.01	11.01	10.70	10.80	5,394,345	-0.15(-1.35%)
Apr 22, 2004	10.92	11.10	10.83	10.95	8,783,412	+0.13(+1.18%)
Apr 21, 2004	11.12	11.41	10.57	10.83	20,777,942	-1.11(-9.29%)
Apr 20, 2004	12.23	12.23	11.84	11.93	4,720,174	-0.32(-2.59%)
Apr 19, 2004	12.15	12.34	12.06	12.25	3,526,474	+0.10(+0.81%)
Apr 16, 2004	11.95	12.34	11.95	12.15	6,090,366	+0.22(+1.83%)
Apr 15, 2004	11.75	11.95	11.33	11.93	7,609,863	+0.17(+1.47%)
Apr 14, 2004	11.78	12.01	11.53	11.76	10,034,891	-0.33(-2.73%)
Apr 13, 2004	12.38	12.38	11.99	12.09	6,530,994	-0.38(-3.04%)
Apr 12, 2004	12.77	12.85	12.28	12.47	5,810,210	-0.30(-2.35%)
Apr 08, 2004	13.04	13.05	12.60	12.77	3,335,414	-0.27(-2.08%)
Apr 07, 2004	13.00	13.16	12.95	13.04	2,522,378	+0.02(+0.19%)
Apr 06, 2004	12.67	13.05	12.65	13.02	5,412,553	+0.23(+1.84%)
Apr 05, 2004	13.08	13.29	12.50	12.78	9,741,139	-0.25(-1.90%)
Apr 02, 2004	14.05	14.05	12.95	13.03	13,261,302	-1.02(-7.27%)
Apr 01, 2004	14.09	14.21	13.91	14.05	2,954,508	-0.07(-0.50%)
Mar 31, 2004	13.96	14.12	13.96	14.12	4,628,164	+0.16(+1.12%)
Mar 30, 2004	13.83	14.03	13.78	13.96	2,754,466	+0.13(+0.95%)
Mar 29, 2004	13.70	13.90	13.70	13.83	2,862,256	+0.14(+1.02%)
Mar 26, 2004	13.53	13.83	13.51	13.69	4,246,772	+0.28(+2.09%)
Mar 25, 2004	13.28	13.47	13.16	13.41	2,373,560	+0.21(+1.59%)
Mar 24, 2004	13.30	13.38	13.19	13.20	3,115,222	-0.10(-0.77%)
Mar 23, 2004	13.24	13.37	13.22	13.30	2,537,430	+0.21(+1.57%)
Mar 22, 2004	13.11	13.20	12.91	13.10	3,093,373	-0.01(-0.06%)
Mar 19, 2004	13.25	13.39	13.11	13.11	2,176,674	-0.09(-0.69%)
Mar 18, 2004	13.13	13.28	12.87	13.20	2,584,527	+0.01(+0.06%)
Mar 17, 2004	13.28	13.37	13.16	13.19	2,326,706	+0.01(+0.06%)
Mar 16, 2004	13.21	13.38	13.12	13.18	3,156,978	+0.06(+0.47%)
Mar 15, 2004	13.30	13.33	13.06	13.12	2,916,394	-0.29(-2.15%)
Mar 12, 2004	13.26	13.44	13.21	13.41	2,739,414	+0.16(+1.24%)
Mar 11, 2004	13.51	13.56	13.22	13.24	3,137,071	-0.26(-1.92%)
Mar 10, 2004	13.71	13.73	13.50	13.50	3,273,265	-0.13(-0.94%)
Mar 09, 2004	13.78	13.86	13.53	13.63	2,401,964	-0.11(-0.78%)
Mar 08, 2004	13.70	13.87	13.63	13.74	2,946,497	+0.12(+0.91%)
Mar 05, 2004	13.28	13.83	13.28	13.61	4,460,653	+0.33(+2.48%)
Mar 04, 2004	13.48	13.52	13.20	13.28	4,506,051	-0.19(-1.44%)
Mar 03, 2004	13.59	13.60	13.16	13.48	7,263,916	-0.14(-1.00%)
Mar 02, 2004	14.19	14.27	13.57	13.61	7,511,056	-0.74(-5.17%)
Mar 01, 2004	14.65	14.65	14.15	14.36	4,171,756	-0.11(-0.77%)
Feb 27, 2004	14.15	14.58	14.05	14.47	10,174,241	+0.56(+4.06%)
Feb 26, 2004	13.85	14.02	13.79	13.90	3,216,700	+0.09(+0.69%)
Feb 25, 2004	13.83	13.87	13.75	13.81	4,819,709	-0.02(-0.18%)
Feb 24, 2004	13.63	13.89	13.51	13.83	6,588,773	+0.24(+1.76%)
Feb 23, 2004	13.70	13.70	13.49	13.59	2,397,352	+0.00(+0.00%)
Feb 20, 2004	13.67	13.80	13.51	13.59	3,738,898	-0.08(-0.57%)
Feb 19, 2004	13.72	13.96	13.63	13.67	4,169,329	-0.02(-0.18%)
Feb 18, 2004	13.80	13.80	13.49	13.70	3,372,801	+3.46(+33.83%)
Feb 17, 2004	10.16	10.38	10.05	10.23	4,365,001	-3.16(-23.56%)
Feb 12, 2004	13.47	13.47	13.26	13.39	4,212,866	-0.02(-0.14%)
Feb 11, 2004	13.11	13.41	13.11	13.41	3,133,673	+0.32(+2.46%)
Feb 10, 2004	13.00	13.15	12.98	13.09	3,141,441	+0.11(+0.81%)
Feb 09, 2004	12.96	13.01	12.93	12.98	3,010,022	+0.02(+0.14%)
Feb 06, 2004	12.58	13.01	12.55	12.96	5,295,295	+0.45(+3.60%)
Feb 05, 2004	12.58	12.68	12.35	12.51	5,127,946	-0.07(-0.56%)
Feb 04, 2004	12.82	12.85	12.53	12.58	5,399,201	-0.24(-1.86%)
Feb 03, 2004	12.84	12.88	12.76	12.82	3,859,069	-0.02(-0.12%)
Feb 02, 2004	12.94	12.97	12.72	12.84	4,692,902	+0.09(+0.73%)
Jan 30, 2004	12.36	12.80	12.26	12.74	4,984,550	+0.44(+3.59%)
Jan 29, 2004	12.43	12.47	12.13	12.30	6,511,087	-0.19(-1.51%)
Jan 28, 2004	12.77	12.95	12.38	12.49	7,129,017	-0.27(-2.13%)
Jan 27, 2004	12.57	12.86	12.50	12.76	22,109,858	-0.06(-0.48%)
Jan 26, 2004	12.79	12.84	12.59	12.82	5,122,767	+0.15(+1.19%)
Jan 23, 2004	12.56	12.70	12.40	12.67	3,462,545	+0.20(+1.61%)
Jan 22, 2004	12.52	12.64	12.47	12.47	2,181,691	-0.06(-0.49%)
Jan 21, 2004	12.39	12.60	12.39	12.53	1,910,436	+0.15(+1.17%)
Jan 20, 2004	12.36	12.51	12.32	12.39	2,662,375	+0.04(+0.33%)
Jan 16, 2004	12.37	12.43	12.28	12.35	2,411,837	+0.09(+0.73%)
Jan 15, 2004	12.30	12.43	12.20	12.26	4,996,527	+0.09(+0.71%)
Jan 14, 2004	11.77	12.18	11.76	12.17	3,435,678	+0.40(+3.38%)
Jan 13, 2004	11.76	11.80	11.74	11.77	1,532,363	+0.02(+0.13%)
Jan 12, 2004	11.66	11.84	11.66	11.76	2,146,409	+0.12(+1.01%)
Jan 09, 2004	11.69	11.79	11.65	11.64	2,601,197	-0.04(-0.32%)
Jan 08, 2004	11.65	11.68	11.50	11.68	2,076,815	+0.06(+0.53%)
Jan 07, 2004	11.62	11.69	11.57	11.62	3,779,440	+0.00(+0.00%)
Jan 06, 2004	11.52	11.67	11.43	11.62	2,979,918	+0.09(+0.80%)
Jan 05, 2004	11.65	11.72	11.47	11.52	3,344,720	-0.06(-0.48%)

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.

New York Community Bancorp (NY: NYCB )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

New York Community Bancorp (NY: NYCB )

Historical Prices

Sections

Services