Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	7.854	8.023	7.723	7.914	262,448	+0.06(+0.77%)
Apr 29, 2004	8.007	8.037	7.763	7.854	178,772	-0.14(-1.74%)
Apr 28, 2004	8.057	8.135	7.976	7.992	189,200	-0.06(-0.78%)
Apr 27, 2004	8.226	8.276	7.934	8.055	582,748	-0.19(-2.32%)
Apr 26, 2004	8.256	8.367	8.208	8.246	138,797	-0.05(-0.63%)
Apr 23, 2004	8.156	8.381	8.156	8.299	207,326	-0.05(-0.63%)
Apr 22, 2004	8.135	8.367	8.135	8.351	237,618	+0.18(+2.14%)
Apr 21, 2004	8.061	8.186	8.061	8.176	202,112	+0.06(+0.74%)
Apr 20, 2004	8.190	8.574	8.115	8.115	311,858	-0.07(-0.91%)
Apr 19, 2004	8.095	8.226	8.055	8.190	222,472	+0.11(+1.32%)
Apr 16, 2004	7.946	8.135	7.946	8.083	162,881	+0.14(+1.75%)
Apr 15, 2004	7.854	7.962	7.753	7.944	133,831	+0.07(+0.90%)
Apr 14, 2004	7.904	7.997	7.874	7.874	135,072	-0.01(-0.18%)
Apr 13, 2004	8.176	8.212	7.866	7.888	168,592	-0.19(-2.32%)
Apr 12, 2004	7.958	8.075	7.958	8.075	98,324	+0.14(+1.73%)
Apr 08, 2004	7.964	8.055	7.936	7.938	175,544	+0.02(+0.25%)
Apr 07, 2004	7.934	7.968	7.884	7.918	114,215	-0.05(-0.61%)
Apr 06, 2004	7.986	8.035	7.906	7.966	157,170	-0.02(-0.25%)
Apr 05, 2004	7.904	7.986	7.884	7.986	145,500	+0.10(+1.23%)
Apr 02, 2004	7.833	7.890	7.753	7.890	262,696	+0.07(+0.85%)
Apr 01, 2004	7.733	7.823	7.682	7.823	182,745	+0.09(+1.17%)
Mar 31, 2004	7.803	7.803	7.692	7.733	166,357	-0.03(-0.39%)
Mar 30, 2004	7.632	7.769	7.612	7.763	175,048	+0.09(+1.18%)
Mar 29, 2004	7.602	7.678	7.600	7.672	138,300	+0.10(+1.28%)
Mar 26, 2004	7.562	7.644	7.537	7.576	175,793	+0.01(+0.19%)
Mar 25, 2004	7.547	7.566	7.491	7.562	194,911	+0.03(+0.45%)
Mar 24, 2004	7.554	7.564	7.392	7.527	309,375	-0.04(-0.59%)
Mar 23, 2004	7.682	7.707	7.572	7.572	230,914	-0.08(-1.10%)
Mar 22, 2004	7.703	7.763	7.656	7.656	279,580	-0.07(-0.96%)
Mar 19, 2004	7.763	7.833	7.731	7.731	98,076	-0.01(-0.16%)
Mar 18, 2004	7.652	7.791	7.652	7.743	159,405	-0.05(-0.70%)
Mar 17, 2004	7.703	7.811	7.703	7.797	182,000	+0.14(+1.89%)
Mar 16, 2004	7.501	7.709	7.501	7.652	431,288	-0.01(-0.13%)
Mar 15, 2004	7.743	7.743	7.644	7.662	95,097	-0.07(-0.91%)
Mar 12, 2004	7.773	7.773	7.703	7.733	260,709	-0.01(-0.16%)
Mar 11, 2004	7.902	7.912	7.703	7.745	181,007	-0.16(-1.99%)
Mar 10, 2004	8.075	8.095	7.902	7.902	130,851	-0.22(-2.75%)
Mar 09, 2004	8.166	8.184	8.095	8.125	116,202	-0.05(-0.64%)
Mar 08, 2004	8.152	8.192	8.103	8.178	127,623	+0.03(+0.40%)
Mar 05, 2004	8.135	8.198	8.067	8.146	142,024	+0.00(+0.00%)
Mar 04, 2004	8.085	8.156	8.065	8.146	154,191	+0.04(+0.50%)
Mar 03, 2004	8.135	8.144	8.065	8.105	187,711	-0.01(-0.12%)
Mar 02, 2004	8.226	8.260	8.111	8.115	129,858	-0.13(-1.54%)
Mar 01, 2004	8.186	8.270	8.180	8.242	118,685	+0.10(+1.19%)
Feb 27, 2004	8.105	8.260	8.015	8.146	198,387	-0.01(-0.12%)
Feb 26, 2004	8.206	8.206	8.071	8.156	142,273	-0.06(-0.74%)
Feb 25, 2004	8.023	8.216	7.954	8.216	169,585	+0.16(+1.97%)
Feb 24, 2004	8.166	8.170	8.045	8.057	152,204	-0.12(-1.53%)
Feb 23, 2004	8.105	8.220	8.081	8.182	247,053	+0.07(+0.82%)
Feb 20, 2004	8.075	8.146	8.061	8.115	172,316	+0.01(+0.12%)
Feb 19, 2004	8.156	8.276	8.105	8.105	98,076	-0.08(-0.96%)
Feb 18, 2004	8.258	8.258	8.055	8.184	205,091	-0.06(-0.78%)
Feb 17, 2004	8.212	8.297	8.166	8.248	181,255	+0.09(+1.06%)
Feb 13, 2004	8.276	8.351	8.156	8.162	179,020	-0.11(-1.39%)
Feb 12, 2004	8.337	8.458	8.256	8.276	130,106	-0.06(-0.72%)
Feb 11, 2004	8.226	8.357	8.226	8.337	144,011	+0.11(+1.40%)
Feb 10, 2004	8.125	8.270	8.121	8.222	170,082	+0.11(+1.32%)
Feb 09, 2004	8.105	8.230	8.105	8.115	77,964	+0.06(+0.70%)
Feb 06, 2004	7.886	8.115	7.886	8.059	107,760	+0.13(+1.70%)
Feb 05, 2004	7.984	8.079	7.904	7.924	148,480	-0.07(-0.88%)
Feb 04, 2004	8.055	8.105	7.995	7.995	168,095	-0.08(-1.00%)
Feb 03, 2004	8.075	8.115	8.035	8.075	96,835	+0.02(+0.25%)
Feb 02, 2004	8.075	8.115	8.015	8.055	99,318	-0.01(-0.17%)
Jan 30, 2004	8.025	8.115	8.005	8.069	86,158	+0.01(+0.15%)
Jan 29, 2004	8.101	8.133	8.001	8.057	117,195	-0.04(-0.52%)
Jan 28, 2004	8.075	8.216	8.055	8.099	256,488	+0.00(+0.05%)
Jan 27, 2004	8.127	8.127	8.021	8.095	105,773	+0.02(+0.22%)
Jan 26, 2004	8.031	8.135	7.954	8.077	178,275	+0.06(+0.73%)
Jan 23, 2004	8.035	8.081	8.003	8.019	212,788	-0.08(-0.95%)
Jan 22, 2004	8.206	8.220	8.017	8.095	291,746	-0.16(-1.88%)
Jan 21, 2004	8.095	8.268	8.059	8.250	351,089	+0.19(+2.30%)
Jan 20, 2004	7.974	8.077	7.962	8.065	197,146	+0.07(+0.88%)
Jan 16, 2004	8.125	8.135	7.995	7.995	104,532	-0.16(-1.93%)
Jan 15, 2004	8.045	8.166	7.948	8.152	265,427	+0.06(+0.70%)
Jan 14, 2004	8.055	8.101	8.025	8.095	137,058	+0.02(+0.25%)
Jan 13, 2004	8.015	8.079	8.009	8.075	169,089	+0.06(+0.75%)
Jan 12, 2004	8.035	8.035	7.856	8.015	211,795	-0.04(-0.50%)
Jan 09, 2004	8.065	8.105	8.009	8.055	765,494	+0.03(+0.38%)
Jan 08, 2004	7.936	8.055	7.904	8.025	175,793	+0.04(+0.56%)
Jan 07, 2004	7.972	8.013	7.894	7.980	195,656	-0.03(-0.40%)
Jan 06, 2004	7.924	8.075	7.924	8.013	236,625	+0.04(+0.48%)
Jan 05, 2004	7.765	7.974	7.745	7.974	270,641	+0.21(+2.70%)
Jan 02, 2004	7.852	7.852	7.713	7.765	193,918	-0.09(-1.13%)
Dec 31, 2003	7.950	7.950	7.831	7.854	276,600	-0.06(-0.76%)
Dec 30, 2003	7.874	7.944	7.825	7.914	211,795	+0.03(+0.38%)
Dec 29, 2003	7.807	7.884	7.765	7.884	222,720	+0.08(+0.98%)
Dec 26, 2003	7.773	7.807	7.713	7.807	61,577	+0.08(+1.10%)
Dec 24, 2003	7.759	7.783	7.699	7.723	71,260	-0.05(-0.65%)
Dec 23, 2003	7.753	7.773	7.717	7.773	226,196	+0.02(+0.26%)
Dec 22, 2003	7.678	7.755	7.678	7.753	239,108	+0.05(+0.71%)
Dec 19, 2003	7.598	7.699	7.533	7.699	193,670	+0.12(+1.59%)
Dec 18, 2003	7.531	7.596	7.491	7.578	118,685	+0.04(+0.48%)
Dec 17, 2003	7.463	7.541	7.451	7.541	623,469	+0.09(+1.19%)
Dec 16, 2003	7.443	7.491	7.431	7.453	486,162	-0.07(-0.88%)
Dec 15, 2003	7.501	7.572	7.467	7.519	294,726	+0.11(+1.50%)
Dec 12, 2003	7.350	7.419	7.310	7.409	164,123	+0.06(+0.79%)
Dec 11, 2003	7.262	7.350	7.241	7.350	504,784	+0.09(+1.22%)
Dec 10, 2003	7.322	7.322	7.247	7.262	307,389	-0.09(-1.26%)
Dec 09, 2003	7.390	7.390	7.308	7.354	466,050	-0.10(-1.30%)
Dec 08, 2003	7.390	7.441	7.356	7.451	251,026	+0.04(+0.54%)
Dec 05, 2003	7.344	7.461	7.318	7.411	197,146	-0.04(-0.54%)
Dec 04, 2003	7.360	7.459	7.304	7.451	163,874	+0.07(+0.95%)
Dec 03, 2003	7.217	7.384	7.217	7.380	287,277	+0.16(+2.20%)
Dec 02, 2003	7.157	7.260	7.147	7.221	431,288	+0.10(+1.44%)
Dec 01, 2003	7.030	7.163	7.028	7.119	1,186,106	+0.09(+1.26%)
Nov 28, 2003	6.947	7.048	6.947	7.030	61,080	+0.00(+0.03%)
Nov 26, 2003	7.020	7.020	7.014	7.028	123,154	-0.02(-0.29%)
Nov 25, 2003	7.048	7.062	7.044	7.048	286,780	+0.02(+0.29%)
Nov 24, 2003	7.056	7.056	7.032	7.028	350,344	-0.03(-0.37%)
Nov 21, 2003	7.056	7.056	6.996	7.054	173,558	-0.00(-0.03%)
Nov 20, 2003	7.042	7.086	7.030	7.056	260,709	+0.01(+0.11%)
Nov 19, 2003	7.119	7.117	7.048	7.048	327,997	-0.07(-0.99%)
Nov 18, 2003	7.284	7.284	7.119	7.119	83,427	-0.16(-2.21%)
Nov 17, 2003	7.245	7.314	7.245	7.280	108,505	-0.02(-0.28%)
Nov 14, 2003	7.318	7.368	7.300	7.300	87,648	-0.04(-0.55%)
Nov 13, 2003	7.320	7.350	7.320	7.340	139,541	-0.01(-0.14%)
Nov 12, 2003	7.262	7.350	7.262	7.350	117,940	+0.06(+0.88%)
Nov 11, 2003	7.223	7.298	7.223	7.286	70,019	+0.02(+0.33%)
Nov 10, 2003	7.348	7.358	7.262	7.262	144,259	-0.09(-1.21%)
Nov 07, 2003	7.411	7.441	7.292	7.350	232,900	-0.10(-1.35%)
Nov 06, 2003	7.360	7.453	7.328	7.451	86,903	+0.04(+0.54%)
Nov 05, 2003	7.149	7.419	7.147	7.411	175,793	+0.22(+3.08%)
Nov 04, 2003	7.185	7.219	7.125	7.189	495,597	+0.01(+0.14%)
Nov 03, 2003	7.217	7.223	7.179	7.179	281,318	-0.03(-0.42%)
Oct 31, 2003	7.205	7.209	7.191	7.209	132,837	-0.01(-0.11%)
Oct 30, 2003	7.243	7.243	7.207	7.217	118,436	-0.00(-0.06%)
Oct 29, 2003	7.189	7.249	7.169	7.221	103,290	-0.02(-0.25%)
Oct 28, 2003	7.245	7.249	7.199	7.239	223,713	-0.00(-0.06%)
Oct 27, 2003	7.239	7.260	7.221	7.243	109,746	-0.01(-0.14%)
Oct 24, 2003	7.239	7.304	7.235	7.253	116,947	-0.00(-0.03%)
Oct 23, 2003	7.251	7.286	7.221	7.255	118,188	-0.02(-0.33%)
Oct 22, 2003	7.370	7.372	7.253	7.280	168,095	-0.11(-1.55%)
Oct 21, 2003	7.411	7.431	7.370	7.394	198,884	-0.02(-0.33%)
Oct 20, 2003	7.503	7.503	7.392	7.419	327,253	-0.09(-1.23%)
Oct 17, 2003	7.823	7.823	7.491	7.511	911,243	-0.35(-4.41%)
Oct 16, 2003	7.870	7.942	7.856	7.858	105,773	-0.06(-0.79%)
Oct 15, 2003	7.928	8.011	7.928	7.920	57,107	+0.01(+0.13%)
Oct 14, 2003	7.970	7.984	7.846	7.910	58,845	-0.04(-0.51%)
Oct 13, 2003	7.850	7.970	7.850	7.950	152,204	+0.11(+1.36%)
Oct 10, 2003	7.843	7.860	7.823	7.843	92,365	+0.06(+0.78%)
Oct 09, 2003	7.876	7.928	7.793	7.783	132,589	-0.09(-1.15%)
Oct 08, 2003	7.846	7.886	7.815	7.874	135,569	+0.02(+0.26%)
Oct 07, 2003	7.803	7.898	7.803	7.854	117,443	+0.06(+0.83%)
Oct 06, 2003	7.805	7.819	7.646	7.789	237,121	-0.06(-0.82%)
Oct 03, 2003	7.733	7.854	7.733	7.854	147,983	+0.15(+1.96%)
Oct 02, 2003	7.668	7.686	7.582	7.703	114,712	+0.17(+2.27%)
Oct 01, 2003	7.390	7.560	7.390	7.531	126,133	+0.14(+1.94%)
Sep 30, 2003	7.493	7.572	7.320	7.388	224,458	-0.12(-1.66%)
Sep 29, 2003	7.231	7.551	7.231	7.513	156,177	+0.32(+4.48%)
Sep 26, 2003	7.300	7.443	7.191	7.191	134,576	-0.08(-1.16%)
Sep 25, 2003	7.404	7.451	7.229	7.276	204,098	-0.17(-2.22%)
Sep 24, 2003	7.590	7.590	7.441	7.441	521,916	-0.15(-1.96%)
Sep 23, 2003	7.630	7.668	7.590	7.590	206,333	+0.06(+0.78%)
Sep 22, 2003	7.574	7.656	7.556	7.531	144,259	-0.04(-0.53%)
Sep 19, 2003	7.632	7.638	7.499	7.572	221,727	-0.06(-0.82%)
Sep 18, 2003	7.678	7.678	7.568	7.634	122,409	-0.11(-1.48%)
Sep 17, 2003	7.803	7.827	7.680	7.749	137,555	-0.06(-0.77%)
Sep 16, 2003	7.854	7.854	7.676	7.809	123,402	-0.04(-0.56%)
Sep 15, 2003	7.843	7.854	7.789	7.854	135,569	+0.02(+0.26%)
Sep 12, 2003	7.628	7.846	7.572	7.833	124,395	+0.21(+2.69%)
Sep 11, 2003	7.652	7.676	7.572	7.628	58,349	-0.04(-0.47%)
Sep 10, 2003	7.793	7.848	7.644	7.664	77,219	-0.11(-1.37%)
Sep 09, 2003	7.944	7.944	7.703	7.771	172,068	-0.14(-1.81%)
Sep 08, 2003	7.773	7.944	7.684	7.914	162,633	+0.18(+2.26%)
Sep 05, 2003	7.854	7.854	7.632	7.739	167,102	-0.16(-1.96%)
Sep 04, 2003	7.813	7.932	7.795	7.894	106,518	-0.01(-0.10%)
Sep 03, 2003	7.934	7.995	7.902	7.902	137,555	+0.05(+0.62%)
Sep 02, 2003	7.854	7.894	7.854	7.854	91,372	-0.03(-0.41%)
Aug 29, 2003	7.769	7.894	7.723	7.886	90,131	+0.10(+1.24%)
Aug 28, 2003	7.652	7.803	7.642	7.789	55,866	+0.16(+2.06%)
Aug 27, 2003	7.692	7.707	7.632	7.632	81,192	-0.08(-1.04%)
Aug 26, 2003	7.622	7.733	7.501	7.713	137,803	+0.08(+1.00%)
Aug 25, 2003	7.642	7.644	7.574	7.636	114,215	+0.00(+0.05%)
Aug 22, 2003	7.803	7.803	7.612	7.632	128,368	-0.15(-1.94%)
Aug 21, 2003	7.874	7.874	7.783	7.783	209,809	+0.01(+0.16%)
Aug 20, 2003	7.747	7.773	7.672	7.771	135,817	+0.00(+0.05%)
Aug 19, 2003	7.745	7.839	7.696	7.767	165,116	+0.04(+0.55%)
Aug 18, 2003	7.672	7.729	7.664	7.725	178,524	+0.07(+0.95%)
Aug 15, 2003	7.549	7.652	7.531	7.652	66,294	+0.12(+1.63%)
Aug 14, 2003	7.588	7.588	7.491	7.529	113,222	-0.04(-0.56%)
Aug 13, 2003	7.374	7.572	7.374	7.572	123,651	+0.21(+2.82%)
Aug 12, 2003	7.350	7.400	7.330	7.364	88,641	-0.01(-0.14%)
Aug 11, 2003	7.380	7.380	7.249	7.374	109,994	-0.03(-0.35%)
Aug 08, 2003	7.199	7.479	7.179	7.400	133,334	+0.20(+2.80%)
Aug 07, 2003	7.360	7.360	7.189	7.199	110,491	-0.12(-1.65%)
Aug 06, 2003	7.411	7.425	7.320	7.320	89,882	-0.07(-0.95%)
Aug 05, 2003	7.169	7.459	7.169	7.390	155,184	+0.05(+0.63%)
Aug 04, 2003	7.390	7.411	7.344	7.344	76,226	-0.14(-1.83%)
Aug 01, 2003	7.481	7.507	7.370	7.481	136,314	-0.02(-0.27%)
Jul 31, 2003	7.491	7.642	7.451	7.501	222,224	+0.12(+1.61%)
Jul 30, 2003	7.499	7.509	7.370	7.382	287,525	-0.11(-1.53%)
Jul 29, 2003	7.511	7.513	7.392	7.497	102,297	-0.00(-0.05%)
Jul 28, 2003	7.501	7.562	7.451	7.501	168,840	+0.00(+0.00%)
Jul 25, 2003	7.495	7.535	7.473	7.501	95,593	+0.00(+0.00%)
Jul 24, 2003	7.390	7.551	7.390	7.501	159,405	+0.07(+0.92%)
Jul 23, 2003	7.572	7.572	7.425	7.433	178,275	-0.16(-2.07%)
Jul 22, 2003	7.431	7.602	7.374	7.590	311,858	+0.18(+2.45%)
Jul 21, 2003	7.390	7.461	7.366	7.409	179,765	+0.02(+0.25%)
Jul 18, 2003	7.471	7.481	7.330	7.390	199,629	-0.03(-0.41%)
Jul 17, 2003	7.451	7.451	7.280	7.421	282,808	-0.03(-0.41%)
Jul 16, 2003	7.471	7.515	7.429	7.451	81,192	+0.00(+0.00%)
Jul 15, 2003	7.551	7.554	7.415	7.451	142,769	-0.13(-1.73%)
Jul 14, 2003	7.370	7.632	7.342	7.582	199,381	+0.24(+3.29%)
Jul 11, 2003	7.310	7.421	7.310	7.340	104,283	-0.01(-0.14%)
Jul 10, 2003	7.507	7.507	7.326	7.350	110,491	-0.16(-2.14%)
Jul 09, 2003	7.441	7.511	7.338	7.511	157,170	+0.07(+0.92%)
Jul 08, 2003	7.471	7.507	7.390	7.443	136,065	-0.01(-0.11%)
Jul 07, 2003	7.340	7.461	7.334	7.451	135,072	+0.12(+1.65%)
Jul 03, 2003	7.300	7.368	7.300	7.330	80,447	-0.02(-0.22%)
Jul 02, 2003	7.189	7.346	7.177	7.346	126,133	+0.18(+2.53%)
Jul 01, 2003	7.249	7.249	7.078	7.165	162,385	-0.08(-1.17%)
Jun 30, 2003	7.068	7.270	7.068	7.249	195,408	+0.18(+2.56%)
Jun 27, 2003	7.054	7.149	7.048	7.068	124,644	+0.00(+0.06%)
Jun 26, 2003	7.004	7.102	6.990	7.064	91,124	+0.06(+0.92%)
Jun 25, 2003	7.028	7.048	6.959	7.000	90,379	-0.05(-0.69%)
Jun 24, 2003	6.931	7.080	6.847	7.048	132,093	+0.12(+1.74%)
Jun 23, 2003	7.068	7.068	6.889	6.927	259,220	-0.14(-1.99%)
Jun 20, 2003	7.249	7.270	7.066	7.068	311,610	-0.16(-2.23%)
Jun 19, 2003	7.241	7.278	7.221	7.229	144,011	-0.01(-0.14%)
Jun 18, 2003	7.237	7.350	7.237	7.239	180,014	+0.00(+0.00%)
Jun 17, 2003	7.199	7.239	7.108	7.239	111,236	+0.06(+0.84%)
Jun 16, 2003	7.119	7.181	7.088	7.179	116,450	+0.06(+0.85%)
Jun 13, 2003	7.260	7.260	7.088	7.119	389,078	-0.15(-2.08%)
Jun 12, 2003	7.129	7.270	7.098	7.270	147,983	+0.15(+2.12%)
Jun 11, 2003	7.139	7.189	7.108	7.119	75,233	-0.02(-0.34%)
Jun 10, 2003	7.149	7.149	7.125	7.143	70,515	-0.02(-0.23%)
Jun 09, 2003	7.213	7.213	7.149	7.159	102,049	-0.06(-0.78%)
Jun 06, 2003	7.239	7.253	7.215	7.215	77,468	+0.01(+0.08%)
Jun 05, 2003	7.229	7.237	7.199	7.209	80,447	-0.02(-0.28%)
Jun 04, 2003	7.159	7.249	7.088	7.229	74,985	+0.07(+0.98%)
Jun 03, 2003	7.205	7.205	7.100	7.159	180,758	-0.05(-0.64%)
Jun 02, 2003	7.070	7.249	7.068	7.205	127,623	+0.16(+2.23%)
May 30, 2003	7.006	7.094	7.006	7.048	85,413	+0.04(+0.60%)
May 29, 2003	6.982	7.006	6.937	7.006	151,460	+0.02(+0.35%)
May 28, 2003	6.947	6.982	6.947	6.982	108,753	-0.06(-0.80%)
May 27, 2003	6.957	7.048	6.933	7.038	82,185	+0.10(+1.48%)
May 23, 2003	6.937	6.949	6.877	6.935	110,243	-0.00(-0.03%)
May 22, 2003	6.911	6.937	6.867	6.937	135,320	+0.02(+0.35%)
May 21, 2003	6.941	6.947	6.863	6.913	78,461	-0.03(-0.41%)
May 20, 2003	6.968	6.986	6.913	6.941	256,240	-0.06(-0.86%)
May 19, 2003	7.000	7.002	6.939	7.002	287,029	-0.01(-0.09%)
May 16, 2003	7.048	7.060	6.988	7.008	246,805	-0.06(-0.80%)
May 15, 2003	7.028	7.068	7.002	7.064	141,031	+0.03(+0.37%)
May 14, 2003	7.038	7.062	6.990	7.038	171,820	+0.02(+0.26%)
May 13, 2003	7.038	7.068	6.988	7.020	145,997	-0.03(-0.46%)
May 12, 2003	7.078	7.086	7.028	7.052	124,395	-0.06(-0.88%)
May 09, 2003	7.022	7.115	6.959	7.115	116,947	+0.09(+1.29%)
May 08, 2003	7.016	7.028	6.974	7.024	352,330	+0.00(+0.06%)
May 07, 2003	6.968	7.092	6.877	7.020	339,916	+0.05(+0.75%)
May 06, 2003	6.927	6.994	6.917	6.968	182,000	+0.07(+0.96%)
May 05, 2003	6.867	6.917	6.867	6.901	118,685	+0.03(+0.41%)

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.

Aptargroup (NY: ATR )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Aptargroup (NY: ATR )

Historical Prices

Sections

Services