Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	16.61	16.91	15.94	16.50	3,945,149	+0.15(+0.90%)
Apr 28, 2005	17.39	17.39	16.24	16.36	4,137,750	-0.76(-4.43%)
Apr 27, 2005	18.11	18.11	16.92	17.11	4,106,126	-0.99(-5.45%)
Apr 26, 2005	19.44	19.45	18.10	18.10	3,598,222	-0.72(-3.84%)
Apr 25, 2005	18.18	18.99	18.11	18.82	3,094,796	+0.91(+5.10%)
Apr 22, 2005	18.05	18.26	17.66	17.91	3,174,198	+0.34(+1.93%)
Apr 21, 2005	17.87	18.03	16.94	17.57	4,590,549	+0.63(+3.74%)
Apr 20, 2005	17.39	17.41	16.85	16.94	2,657,199	-0.21(-1.20%)
Apr 19, 2005	16.64	17.34	16.61	17.14	2,684,754	+0.75(+4.58%)
Apr 18, 2005	15.55	16.58	15.19	16.39	3,163,204	+0.84(+5.40%)
Apr 15, 2005	16.34	16.44	15.41	15.55	2,964,359	-0.64(-3.96%)
Apr 14, 2005	17.98	17.98	15.93	16.19	6,210,767	-1.86(-10.32%)
Apr 13, 2005	18.82	18.83	17.76	18.06	2,353,027	-0.75(-4.00%)
Apr 12, 2005	18.60	18.85	18.12	18.81	1,720,386	+0.21(+1.15%)
Apr 11, 2005	18.72	18.85	18.35	18.60	1,739,660	-0.13(-0.67%)
Apr 08, 2005	18.84	18.90	18.49	18.72	2,631,003	-0.11(-0.59%)
Apr 07, 2005	18.45	18.88	18.29	18.83	2,080,480	+0.38(+2.08%)
Apr 06, 2005	18.29	18.47	18.01	18.45	1,771,150	+0.15(+0.85%)
Apr 05, 2005	18.35	18.57	18.17	18.29	1,404,133	-0.01(-0.04%)
Apr 04, 2005	18.29	18.30	17.87	18.30	1,773,185	+0.54(+3.03%)
Apr 01, 2005	17.42	17.95	17.39	17.76	1,864,940	+0.54(+3.12%)
Mar 31, 2005	16.51	17.23	16.51	17.23	1,943,527	+0.71(+4.33%)
Mar 30, 2005	17.42	17.93	16.40	16.51	2,717,193	-1.21(-6.82%)
Mar 29, 2005	17.61	17.79	17.47	17.72	2,067,992	-3.16(-15.14%)
Mar 28, 2005	20.75	20.96	20.58	20.88	1,754,932	+3.29(+18.68%)
Mar 25, 2005	17.61	18.33	17.56	17.59	1,894,122	+0.04(+0.25%)
Mar 24, 2005	17.63	17.76	16.99	17.55	3,582,069	-0.08(-0.46%)
Mar 23, 2005	17.02	18.14	16.98	17.63	3,603,922	+0.70(+4.13%)
Mar 22, 2005	16.64	17.06	16.58	16.93	1,994,019	-3.02(-15.14%)
Mar 21, 2005	19.61	20.10	19.53	19.95	1,692,157	+3.37(+20.30%)
Mar 18, 2005	16.09	16.73	15.80	16.58	1,623,339	+0.53(+3.30%)
Mar 17, 2005	16.81	16.91	15.80	16.05	2,622,324	-0.83(-4.92%)
Mar 16, 2005	16.66	17.37	16.60	16.88	2,355,287	+0.34(+2.04%)
Mar 15, 2005	17.19	17.22	16.24	16.55	1,998,421	-3.01(-15.37%)
Mar 14, 2005	20.31	20.35	19.19	19.55	1,691,120	+2.84(+16.97%)
Mar 11, 2005	17.03	17.34	16.45	16.72	1,942,074	-0.31(-1.81%)
Mar 10, 2005	17.52	18.02	16.98	17.02	1,332,870	-0.65(-3.66%)
Mar 09, 2005	18.29	18.33	17.27	17.67	3,064,256	-0.74(-4.03%)
Mar 08, 2005	19.14	19.27	18.37	18.41	1,442,298	-3.34(-15.37%)
Mar 07, 2005	22.62	22.77	21.70	21.76	1,224,398	+3.47(+18.97%)
Mar 04, 2005	18.55	18.67	18.01	18.29	1,359,955	-0.07(-0.36%)
Mar 03, 2005	17.97	18.65	17.74	18.35	2,294,721	+0.39(+2.17%)
Mar 02, 2005	18.21	18.72	17.79	17.96	1,640,466	-0.12(-0.65%)
Mar 01, 2005	18.73	19.04	17.89	18.08	1,976,781	-3.28(-15.37%)
Feb 28, 2005	22.13	22.49	21.14	21.37	1,679,257	+4.24(+24.75%)
Feb 25, 2005	16.51	17.13	16.51	17.13	1,163,012	+0.62(+3.74%)
Feb 24, 2005	16.47	16.90	16.45	16.51	1,229,703	+0.08(+0.49%)
Feb 23, 2005	17.13	17.38	16.37	16.43	1,331,101	-2.98(-15.37%)
Feb 22, 2005	20.25	20.54	19.34	19.41	1,129,256	+2.71(+16.24%)
Feb 18, 2005	17.49	17.52	16.65	16.70	1,892,532	-0.60(-3.48%)
Feb 17, 2005	16.61	17.38	16.58	17.30	3,345,447	+0.69(+4.16%)
Feb 16, 2005	16.83	16.91	16.45	16.61	1,320,076	-0.18(-1.05%)
Feb 15, 2005	17.16	17.19	16.66	16.79	1,641,419	-3.05(-15.37%)
Feb 14, 2005	20.27	20.32	19.68	19.84	1,400,974	+3.05(+18.16%)
Feb 11, 2005	16.57	17.10	16.49	16.79	1,583,983	+0.21(+1.29%)
Feb 10, 2005	17.60	17.78	16.53	16.58	1,515,522	-0.94(-5.37%)
Feb 09, 2005	17.17	17.55	17.16	17.52	1,330,692	+0.32(+1.88%)
Feb 08, 2005	16.99	17.56	16.97	17.19	1,077,538	-3.12(-15.37%)
Feb 07, 2005	20.08	20.75	20.05	20.32	911,906	+3.31(+19.44%)
Feb 04, 2005	17.23	17.27	16.62	17.01	2,188,968	-0.27(-1.57%)
Feb 03, 2005	16.96	17.34	16.75	17.28	2,662,475	+0.32(+1.91%)
Feb 02, 2005	17.59	17.62	16.86	16.96	2,342,222	-0.68(-3.83%)
Feb 01, 2005	16.09	17.89	15.69	17.63	4,276,538	-3.20(-15.37%)
Jan 31, 2005	19.01	21.14	18.54	20.84	3,619,519	+4.38(+26.60%)
Jan 28, 2005	16.17	16.52	16.16	16.46	841,669	+0.29(+1.82%)
Jan 27, 2005	16.13	16.24	15.66	16.16	1,252,705	+0.11(+0.69%)
Jan 26, 2005	15.94	16.34	15.80	16.05	1,004,994	+0.31(+1.96%)
Jan 25, 2005	16.06	16.22	15.66	15.75	1,613,654	-2.86(-15.37%)
Jan 24, 2005	18.98	19.17	18.50	18.61	1,365,843	+3.18(+20.64%)
Jan 21, 2005	15.43	15.63	15.28	15.42	2,178,216	-0.08(-0.52%)
Jan 20, 2005	15.43	15.78	15.28	15.50	1,959,087	+0.04(+0.24%)
Jan 19, 2005	14.69	15.58	14.27	15.47	2,917,127	-2.81(-15.37%)
Jan 18, 2005	17.36	18.41	16.86	18.28	2,474,021	+4.59(+33.58%)
Jan 14, 2005	13.41	13.92	13.34	13.68	1,554,040	+0.28(+2.08%)
Jan 13, 2005	13.25	13.54	12.71	13.40	1,618,145	+0.15(+1.16%)
Jan 12, 2005	13.96	14.00	13.15	13.25	1,617,464	-0.82(-5.85%)
Jan 11, 2005	14.00	14.36	13.90	14.07	1,049,364	-2.56(-15.37%)
Jan 10, 2005	16.54	16.96	16.43	16.63	888,063	+2.41(+16.94%)
Jan 07, 2005	14.14	14.53	14.03	14.22	858,682	+0.07(+0.52%)
Jan 06, 2005	14.55	14.91	14.11	14.14	1,163,012	-0.41(-2.83%)
Jan 05, 2005	15.02	15.44	14.42	14.55	1,246,580	-0.46(-3.08%)
Jan 04, 2005	15.95	16.10	14.93	15.02	1,331,237	-2.73(-15.37%)
Jan 03, 2005	18.85	19.02	17.64	17.75	1,132,136	+2.04(+12.97%)
Dec 31, 2004	16.27	16.27	15.35	15.71	1,236,372	-0.56(-3.43%)
Dec 30, 2004	16.55	16.57	16.18	16.27	655,478	-0.28(-1.69%)
Dec 29, 2004	16.09	16.55	16.09	16.55	1,012,752	+0.51(+3.21%)
Dec 28, 2004	16.42	16.45	16.00	16.03	764,906	-2.91(-15.37%)
Dec 27, 2004	19.40	19.44	18.90	18.94	647,330	+2.52(+15.36%)
Dec 24, 2004	16.37	16.55	16.33	16.42	497,052	+0.04(+0.22%)
Dec 23, 2004	16.77	16.77	16.32	16.38	802,743	-0.35(-2.06%)
Dec 22, 2004	16.46	16.74	16.31	16.73	1,625,223	+0.30(+1.83%)
Dec 21, 2004	16.27	16.72	16.22	16.43	1,036,026	-2.98(-15.37%)
Dec 20, 2004	19.22	19.75	19.17	19.41	876,775	+2.99(+18.22%)
Dec 17, 2004	16.34	16.60	16.23	16.42	1,611,885	+0.11(+0.68%)
Dec 16, 2004	15.57	16.31	15.57	16.31	1,449,063	+0.79(+5.10%)
Dec 15, 2004	15.96	15.97	15.42	15.52	983,009	-0.43(-2.71%)
Dec 14, 2004	15.39	16.08	15.39	15.95	867,144	-2.95(-15.60%)
Dec 13, 2004	18.23	19.05	18.23	18.90	734,638	+3.66(+24.01%)
Dec 10, 2004	15.42	15.46	15.04	15.24	1,050,290	-0.10(-0.67%)
Dec 09, 2004	15.27	15.45	15.07	15.34	1,450,837	+0.06(+0.38%)
Dec 08, 2004	16.00	16.00	15.20	15.29	1,952,782	-0.70(-4.40%)
Dec 07, 2004	15.79	16.14	15.37	15.99	2,183,284	-2.96(-15.60%)
Dec 06, 2004	18.71	19.12	18.20	18.94	1,904,325	+4.03(+27.04%)
Dec 03, 2004	15.90	15.91	14.71	14.91	1,829,684	-1.03(-6.48%)
Dec 02, 2004	16.13	16.13	15.67	15.94	1,322,552	-0.18(-1.09%)
Dec 01, 2004	16.36	16.45	16.00	16.12	1,212,692	-0.23(-1.39%)
Nov 30, 2004	16.98	17.00	16.16	16.35	1,742,068	-3.02(-15.60%)
Nov 29, 2004	20.12	20.14	19.14	19.37	1,470,314	-0.54(-2.70%)
Nov 26, 2004	18.20	20.38	18.19	19.91	1,891,885	+4.68(+30.74%)
Nov 25, 2004	14.87	15.25	14.87	15.23	552,985	+0.37(+2.52%)
Nov 24, 2004	15.39	15.39	14.65	14.85	1,173,252	-0.47(-3.06%)
Nov 23, 2004	14.94	15.34	14.87	15.32	1,466,940	-2.83(-15.60%)
Nov 22, 2004	17.70	18.17	17.62	18.15	1,240,869	+2.99(+19.74%)
Nov 19, 2004	15.53	15.59	15.05	15.16	1,199,182	-0.34(-2.17%)
Nov 18, 2004	15.29	15.83	15.29	15.50	1,540,090	+0.30(+1.98%)
Nov 17, 2004	15.23	15.32	15.09	15.20	977,960	-0.04(-0.29%)
Nov 16, 2004	15.58	15.68	15.19	15.24	1,264,688	-2.82(-15.60%)
Nov 15, 2004	18.46	18.58	18.00	18.06	1,067,403	+3.39(+23.10%)
Nov 12, 2004	14.28	14.68	13.99	14.67	1,249,676	+0.36(+2.51%)
Nov 11, 2004	14.24	14.37	13.87	14.31	1,926,852	+0.92(+6.90%)
Nov 10, 2004	12.82	13.44	12.75	13.39	1,174,071	+0.70(+5.55%)
Nov 09, 2004	12.88	13.12	12.68	12.68	986,012	-2.34(-15.60%)
Nov 08, 2004	15.26	15.54	15.03	15.03	832,199	+1.94(+14.83%)
Nov 05, 2004	12.63	13.10	12.58	13.09	976,595	+0.55(+4.38%)
Nov 04, 2004	12.49	12.76	12.40	12.54	942,886	+0.49(+4.08%)
Nov 03, 2004	12.20	12.36	11.97	12.05	942,340	-0.02(-0.18%)
Nov 02, 2004	12.37	12.42	11.96	12.07	1,157,557	-2.23(-15.60%)
Nov 01, 2004	14.65	14.72	14.17	14.30	977,214	+1.98(+16.09%)
Oct 29, 2004	12.12	12.59	11.94	12.32	976,459	+0.25(+2.06%)
Oct 28, 2004	12.75	12.76	11.91	12.07	1,977,756	-0.79(-6.15%)
Oct 27, 2004	12.90	13.01	12.57	12.86	1,006,210	-0.09(-0.68%)
Oct 26, 2004	12.82	12.96	12.43	12.95	833,572	+0.26(+2.08%)
Oct 25, 2004	12.30	12.81	12.28	12.68	1,505,834	+0.58(+4.78%)
Oct 22, 2004	12.32	12.65	12.11	12.11	1,207,916	-0.10(-0.84%)
Oct 21, 2004	12.36	12.56	11.51	12.21	2,060,731	+0.28(+2.33%)
Oct 20, 2004	10.88	11.96	10.81	11.93	2,341,592	+1.22(+11.43%)
Oct 19, 2004	11.58	11.61	10.42	10.71	2,396,317	-0.77(-6.71%)
Oct 18, 2004	11.74	11.80	11.45	11.47	1,061,890	-0.29(-2.49%)
Oct 15, 2004	11.37	11.84	11.36	11.77	1,749,984	+0.44(+3.88%)
Oct 14, 2004	11.40	11.60	11.23	11.33	1,649,403	-0.02(-0.19%)
Oct 13, 2004	12.45	12.45	11.30	11.35	2,813,512	-1.10(-8.83%)
Oct 12, 2004	12.42	12.48	12.14	12.45	1,178,710	-0.01(-0.06%)
Oct 11, 2004	13.15	13.26	12.38	12.46	2,792,496	-0.68(-5.19%)
Oct 08, 2004	12.99	13.20	12.87	13.14	1,615,149	+0.12(+0.90%)
Oct 07, 2004	13.37	13.54	13.00	13.02	1,047,833	-0.32(-2.42%)
Oct 06, 2004	13.26	13.35	12.98	13.34	753,736	+0.35(+2.71%)
Oct 05, 2004	13.03	13.15	12.84	12.99	708,290	-0.08(-0.62%)
Oct 04, 2004	12.92	13.24	12.90	13.07	1,432,959	+0.29(+2.23%)
Oct 01, 2004	13.37	13.37	12.65	12.79	1,610,782	-0.59(-4.38%)
Sep 30, 2004	12.94	13.46	12.90	13.37	878,198	+0.45(+3.46%)
Sep 29, 2004	13.01	13.01	12.56	12.93	1,666,736	-0.08(-0.62%)
Sep 28, 2004	13.01	13.31	12.81	13.01	2,254,386	+0.08(+0.62%)
Sep 27, 2004	13.99	14.02	12.85	12.93	2,447,630	-1.06(-7.55%)
Sep 24, 2004	14.03	14.33	13.97	13.98	692,324	-0.13(-0.93%)
Sep 23, 2004	14.37	14.41	14.07	14.11	651,791	-0.29(-2.03%)
Sep 22, 2004	14.35	14.49	14.22	14.41	924,053	-0.10(-0.66%)
Sep 21, 2004	14.14	14.53	14.02	14.50	898,124	+0.41(+2.91%)
Sep 20, 2004	14.26	14.52	14.05	14.09	835,483	-0.30(-2.09%)
Sep 17, 2004	14.55	14.55	14.21	14.39	1,449,882	+0.07(+0.46%)
Sep 16, 2004	14.36	14.60	14.27	14.33	780,757	+0.04(+0.31%)
Sep 15, 2004	13.86	14.39	13.86	14.28	964,817	+0.24(+1.72%)
Sep 14, 2004	14.27	14.27	13.91	14.04	814,920	-0.20(-1.39%)
Sep 13, 2004	14.52	14.79	14.17	14.24	1,322,517	-0.28(-1.96%)
Sep 10, 2004	14.83	14.83	14.40	14.52	1,043,667	-0.31(-2.12%)
Sep 09, 2004	14.46	14.98	14.41	14.84	1,700,477	+0.59(+4.15%)
Sep 08, 2004	14.17	14.54	14.14	14.24	1,191,648	+0.07(+0.52%)
Sep 07, 2004	14.02	14.32	13.96	14.17	1,354,276	+0.16(+1.15%)
Sep 03, 2004	13.88	14.06	13.80	14.01	997,808	+0.10(+0.74%)
Sep 02, 2004	13.65	13.92	13.56	13.91	808,623	+0.36(+2.64%)
Sep 01, 2004	13.75	14.08	13.23	13.55	1,230,663	-0.19(-1.38%)
Aug 31, 2004	13.49	13.83	13.32	13.74	1,408,349	+0.24(+1.79%)
Aug 30, 2004	13.51	13.78	13.32	13.50	951,402	-0.20(-1.44%)
Aug 27, 2004	13.20	13.75	13.18	13.70	837,780	+0.58(+4.40%)
Aug 26, 2004	13.24	13.30	13.11	13.12	426,145	-0.19(-1.43%)
Aug 25, 2004	13.16	13.41	12.87	13.31	669,677	+0.16(+1.22%)
Aug 24, 2004	13.37	13.62	13.11	13.15	780,150	+0.04(+0.28%)
Aug 23, 2004	13.57	13.71	13.08	13.11	772,209	-0.45(-3.34%)
Aug 20, 2004	13.45	13.64	13.34	13.57	1,026,008	+0.12(+0.87%)
Aug 19, 2004	13.15	13.61	13.11	13.45	940,997	+0.30(+2.28%)
Aug 18, 2004	12.83	13.16	12.70	13.15	759,889	+0.32(+2.51%)
Aug 17, 2004	12.80	13.04	12.68	12.83	750,170	+0.08(+0.63%)
Aug 16, 2004	12.38	12.80	12.37	12.75	837,918	+0.38(+3.07%)
Aug 13, 2004	12.38	12.68	12.31	12.37	1,311,702	+0.05(+0.42%)
Aug 12, 2004	12.75	13.00	12.24	12.32	1,212,456	-0.63(-4.85%)
Aug 11, 2004	12.86	13.05	12.41	12.94	1,344,283	-0.15(-1.17%)
Aug 10, 2004	12.67	13.11	12.56	13.10	1,185,078	+0.64(+5.16%)
Aug 09, 2004	12.18	12.82	12.14	12.46	1,807,801	+0.31(+2.59%)
Aug 06, 2004	13.16	13.17	12.08	12.14	1,980,833	-1.02(-7.72%)
Aug 05, 2004	13.69	13.88	13.13	13.16	1,678,438	-0.54(-3.95%)
Aug 04, 2004	13.65	13.94	13.40	13.70	1,434,633	-0.13(-0.95%)
Aug 03, 2004	14.51	14.51	13.70	13.83	1,904,174	-0.51(-3.57%)
Aug 02, 2004	14.43	14.75	14.14	14.34	2,714,030	-0.31(-2.09%)
Jul 30, 2004	14.27	14.80	14.27	14.65	2,703,078	+0.26(+1.83%)
Jul 29, 2004	13.87	14.38	13.68	14.38	2,314,851	+0.65(+4.73%)
Jul 28, 2004	13.54	13.84	13.32	13.73	1,759,888	+0.30(+2.23%)
Jul 27, 2004	13.15	13.70	13.04	13.43	2,195,070	+0.43(+3.31%)
Jul 26, 2004	13.26	13.33	12.73	13.00	3,312,797	-0.31(-2.36%)
Jul 23, 2004	12.83	13.37	12.78	13.32	8,816,833	+0.21(+1.62%)
Jul 22, 2004	13.15	13.41	13.08	13.11	2,132,237	+0.01(+0.06%)
Jul 21, 2004	13.95	13.95	12.92	13.10	2,308,006	-0.89(-6.37%)
Jul 20, 2004	13.43	14.06	13.00	13.99	2,832,030	+0.56(+4.19%)
Jul 19, 2004	13.00	13.48	12.92	13.43	1,958,108	+0.46(+3.55%)
Jul 16, 2004	13.19	13.36	12.97	12.97	907,459	-0.22(-1.66%)
Jul 15, 2004	13.21	13.34	12.94	13.19	1,190,279	-0.06(-0.44%)
Jul 14, 2004	13.04	13.66	12.89	13.24	1,711,018	-0.12(-0.87%)
Jul 13, 2004	12.75	13.36	12.75	13.36	1,400,956	+0.62(+4.87%)
Jul 12, 2004	12.93	12.94	12.16	12.74	1,253,250	-0.26(-2.02%)
Jul 09, 2004	12.98	13.11	12.75	13.00	716,221	+0.11(+0.85%)
Jul 08, 2004	12.99	13.11	12.83	12.89	1,297,465	-0.06(-0.45%)
Jul 07, 2004	12.79	13.15	12.78	12.95	1,450,786	+0.20(+1.55%)
Jul 06, 2004	12.78	13.27	12.71	12.75	1,099,520	-0.02(-0.17%)
Jul 02, 2004	13.10	13.10	12.68	12.78	1,526,077	-0.23(-1.74%)
Jul 01, 2004	13.19	13.37	12.97	13.00	1,490,074	-0.18(-1.38%)
Jun 30, 2004	13.32	13.37	12.93	13.19	1,594,386	-0.11(-0.82%)
Jun 29, 2004	13.00	13.44	12.97	13.30	2,510,881	+0.56(+4.36%)
Jun 28, 2004	11.72	13.15	11.63	12.74	3,816,425	+1.33(+11.65%)
Jun 25, 2004	11.34	11.64	11.19	11.41	1,383,571	-0.01(-0.13%)
Jun 24, 2004	11.41	11.67	11.41	11.43	743,326	-0.08(-0.70%)
Jun 23, 2004	11.29	11.53	11.08	11.51	778,780	+0.54(+4.93%)
Jun 22, 2004	10.91	11.04	10.67	10.96	758,109	+0.18(+1.62%)
Jun 21, 2004	11.14	11.21	10.64	10.79	741,409	-0.24(-2.19%)
Jun 18, 2004	10.57	11.11	10.52	11.03	1,335,796	+0.46(+4.35%)
Jun 17, 2004	10.64	10.74	10.34	10.57	787,404	-0.18(-1.63%)
Jun 16, 2004	10.87	10.87	10.43	10.75	595,024	+0.02(+0.20%)
Jun 15, 2004	9.974	10.92	9.974	10.72	1,399,798	+0.89(+9.10%)
Jun 14, 2004	10.04	10.05	9.763	9.829	985,797	-0.25(-2.53%)
Jun 10, 2004	9.894	10.11	9.844	10.08	777,833	+0.17(+1.69%)
Jun 09, 2004	10.18	10.19	9.858	9.916	1,610,098	-0.26(-2.57%)
Jun 08, 2004	10.09	10.21	9.894	10.18	1,065,517	+0.09(+0.94%)
Jun 07, 2004	9.443	10.15	9.385	10.08	1,259,461	+0.70(+7.44%)
Jun 04, 2004	9.240	9.400	9.036	9.385	966,141	+0.33(+3.61%)
Jun 03, 2004	9.189	9.312	8.956	9.058	1,675,937	-0.13(-1.43%)
Jun 02, 2004	8.796	9.189	8.607	9.189	1,291,900	+0.47(+5.34%)
Jun 01, 2004	8.694	8.941	8.650	8.723	1,401,585	-0.01(-0.17%)
May 28, 2004	8.665	8.781	8.221	8.738	899,614	+0.05(+0.59%)
May 27, 2004	8.468	8.818	8.468	8.687	883,120	+0.22(+2.58%)
May 26, 2004	8.439	8.512	8.236	8.468	550,627	-0.02(-0.26%)
May 25, 2004	8.047	8.512	8.003	8.490	1,007,513	+0.45(+5.61%)
May 24, 2004	7.836	8.148	7.836	8.039	576,055	+0.25(+3.27%)
May 21, 2004	7.683	7.966	7.639	7.785	744,433	+0.15(+1.90%)
May 20, 2004	7.450	7.697	7.392	7.639	1,013,286	+0.26(+3.55%)
May 19, 2004	7.508	7.959	7.341	7.377	1,036,654	-0.15(-2.03%)
May 18, 2004	7.166	7.559	7.057	7.530	486,712	+0.55(+7.81%)
May 17, 2004	7.137	7.137	6.882	6.984	579,629	-0.15(-2.04%)
May 14, 2004	7.290	7.421	7.130	7.130	670,896	-0.15(-2.00%)
May 13, 2004	7.283	7.428	7.064	7.275	733,162	-0.01(-0.10%)
May 12, 2004	7.297	7.348	7.057	7.283	775,909	-0.07(-0.89%)
May 11, 2004	7.130	7.435	7.086	7.348	816,732	+0.29(+4.12%)
May 10, 2004	6.977	7.210	6.671	7.057	1,104,279	+0.08(+1.15%)
May 07, 2004	7.515	7.828	6.970	6.977	1,101,529	-0.68(-8.84%)
May 06, 2004	7.959	7.966	7.457	7.654	631,723	-0.42(-5.23%)
May 05, 2004	8.221	8.294	7.966	8.076	913,222	-0.05(-0.63%)
May 04, 2004	7.712	8.156	7.639	8.127	1,300,009	+0.34(+4.39%)

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.

Allegheny Technologies (NY: ATI )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Allegheny Technologies (NY: ATI )

Historical Prices

Sections

Services