Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	14.54	14.64	14.28	14.39	13,433,921	-0.07(-0.48%)
Mar 30, 2004	14.44	14.61	14.29	14.46	10,112,310	+0.12(+0.82%)
Mar 29, 2004	14.43	14.43	14.18	14.34	6,053,860	+0.14(+0.98%)
Mar 26, 2004	14.28	14.44	14.17	14.21	13,638,432	+0.09(+0.65%)
Mar 25, 2004	14.06	14.16	13.98	14.11	19,924,506	+0.13(+0.90%)
Mar 24, 2004	14.12	14.19	13.92	13.99	22,880,822	-0.35(-2.46%)
Mar 23, 2004	14.79	14.95	14.32	14.34	19,737,106	-0.44(-2.96%)
Mar 22, 2004	15.10	15.22	14.74	14.78	10,067,768	-0.67(-4.32%)
Mar 19, 2004	15.45	15.72	15.37	15.45	5,798,017	-0.00(-0.02%)
Mar 18, 2004	15.32	15.78	15.32	15.45	9,734,792	+0.21(+1.40%)
Mar 17, 2004	15.02	15.26	14.85	15.24	6,706,504	+0.29(+1.97%)
Mar 16, 2004	15.00	15.23	14.65	14.94	8,204,624	+0.02(+0.15%)
Mar 15, 2004	15.52	15.63	14.88	14.92	7,272,237	-0.52(-3.39%)
Mar 12, 2004	15.22	15.50	14.87	15.44	6,347,726	+0.23(+1.50%)
Mar 11, 2004	15.00	15.46	14.99	15.21	7,374,628	+0.22(+1.50%)
Mar 10, 2004	15.57	15.70	14.93	14.99	8,866,502	-0.58(-3.74%)
Mar 09, 2004	15.65	15.83	15.32	15.57	5,021,798	-0.07(-0.47%)
Mar 08, 2004	15.95	16.19	15.62	15.64	4,117,657	-0.31(-1.92%)
Mar 05, 2004	15.83	16.12	15.80	15.95	5,629,357	+0.23(+1.45%)
Mar 04, 2004	15.53	15.87	15.39	15.72	6,949,038	+0.19(+1.21%)
Mar 03, 2004	15.39	15.67	15.24	15.53	9,186,169	-0.08(-0.52%)
Mar 02, 2004	16.07	16.19	15.53	15.62	8,018,309	-0.70(-4.27%)
Mar 01, 2004	15.83	16.52	15.83	16.31	9,113,382	+0.61(+3.87%)
Feb 27, 2004	14.86	15.75	14.86	15.70	6,750,502	+0.37(+2.43%)
Feb 26, 2004	14.81	15.39	14.65	15.33	7,516,401	+0.33(+2.23%)
Feb 25, 2004	15.11	15.13	14.60	15.00	5,648,911	-0.12(-0.78%)
Feb 24, 2004	14.97	15.38	14.88	15.11	6,063,909	+0.28(+1.89%)
Feb 23, 2004	15.08	15.39	14.81	14.83	5,975,369	-0.24(-1.59%)
Feb 20, 2004	15.56	15.56	14.88	15.07	9,399,372	-0.50(-3.24%)
Feb 19, 2004	15.22	15.82	14.88	15.58	11,300,811	+0.39(+2.57%)
Feb 18, 2004	15.81	15.89	15.10	15.19	7,351,543	-0.53(-3.40%)
Feb 17, 2004	15.43	15.73	15.37	15.72	8,217,932	+0.55(+3.64%)
Feb 13, 2004	15.46	15.61	14.89	15.17	7,496,575	-0.20(-1.29%)
Feb 12, 2004	15.47	15.95	15.32	15.37	11,195,703	+0.00(+0.02%)
Feb 11, 2004	14.49	15.39	14.46	15.36	11,909,999	+0.78(+5.38%)
Feb 10, 2004	14.73	14.80	14.40	14.58	5,135,325	-0.03(-0.23%)
Feb 09, 2004	14.59	14.80	14.35	14.61	6,964,519	+0.08(+0.53%)
Feb 06, 2004	13.99	14.58	13.97	14.54	9,990,363	+0.88(+6.42%)
Feb 05, 2004	13.23	13.80	13.19	13.66	7,743,183	+0.43(+3.28%)
Feb 04, 2004	13.46	13.53	13.04	13.23	9,967,821	-0.21(-1.59%)
Feb 03, 2004	13.49	13.66	13.41	13.44	6,206,768	+0.05(+0.38%)
Feb 02, 2004	13.57	13.57	12.99	13.39	11,770,671	-0.18(-1.36%)
Jan 30, 2004	13.22	13.64	13.22	13.57	8,817,343	+0.35(+2.67%)
Jan 29, 2004	13.72	13.72	12.92	13.22	11,594,134	-0.47(-3.42%)
Jan 28, 2004	14.32	14.48	13.59	13.69	11,429,547	-0.59(-4.10%)
Jan 27, 2004	14.01	14.54	13.90	14.27	10,484,667	+0.27(+1.92%)
Jan 26, 2004	13.98	14.04	13.68	14.00	10,684,289	+0.03(+0.18%)
Jan 23, 2004	14.69	14.73	13.91	13.98	9,024,027	-0.39(-2.69%)
Jan 22, 2004	14.26	14.79	14.21	14.36	14,096,885	+0.10(+0.72%)
Jan 21, 2004	14.36	14.36	13.81	14.26	10,631,600	+0.08(+0.60%)
Jan 20, 2004	13.11	14.27	13.07	14.18	19,455,462	+0.90(+6.80%)
Jan 16, 2004	13.29	13.57	12.95	13.27	14,251,423	+0.07(+0.53%)
Jan 15, 2004	14.22	14.22	12.95	13.20	30,695,434	-1.04(-7.31%)
Jan 14, 2004	14.69	14.69	13.79	14.25	14,897,276	-0.50(-3.42%)
Jan 13, 2004	15.73	15.94	14.61	14.75	10,750,830	-1.05(-6.62%)
Jan 12, 2004	16.37	16.37	15.62	15.80	6,363,207	-0.57(-3.49%)
Jan 09, 2004	16.10	16.52	15.89	16.37	5,975,912	+0.26(+1.60%)
Jan 08, 2004	15.87	16.25	15.85	16.11	6,226,866	+0.24(+1.51%)
Jan 07, 2004	15.85	15.95	15.46	15.87	11,273,923	+0.02(+0.12%)
Jan 06, 2004	16.42	16.42	15.70	15.85	7,155,179	-0.33(-2.05%)
Jan 05, 2004	15.72	16.19	15.72	16.18	7,556,054	+0.75(+4.87%)
Jan 02, 2004	15.45	15.57	15.35	15.43	5,397,143	-0.08(-0.52%)
Dec 31, 2003	15.56	15.63	15.42	15.51	5,275,468	-0.01(-0.10%)
Dec 30, 2003	15.59	15.59	15.29	15.53	5,072,043	+0.03(+0.17%)
Dec 29, 2003	15.34	15.53	15.28	15.50	7,691,308	+0.16(+1.06%)
Dec 26, 2003	14.87	15.37	14.82	15.34	3,771,373	+0.54(+3.63%)
Dec 24, 2003	14.38	14.95	14.38	14.80	4,146,174	+0.20(+1.36%)
Dec 23, 2003	14.57	14.91	14.18	14.60	11,138,125	+0.04(+0.25%)
Dec 22, 2003	15.20	15.34	14.21	14.57	19,420,154	-0.63(-4.14%)
Dec 19, 2003	15.78	15.78	14.91	15.20	19,647,208	-0.83(-5.17%)
Dec 18, 2003	16.53	16.46	15.99	16.02	9,454,777	-0.51(-3.07%)
Dec 17, 2003	16.26	16.68	16.22	16.53	5,957,444	+0.28(+1.70%)
Dec 16, 2003	16.64	16.73	16.08	16.26	4,390,610	-0.30(-1.82%)
Dec 15, 2003	16.47	16.68	16.31	16.56	4,684,748	+0.09(+0.54%)
Dec 12, 2003	16.53	16.76	16.39	16.47	4,371,598	-0.06(-0.36%)
Dec 11, 2003	15.67	16.57	15.60	16.53	8,065,295	+0.74(+4.71%)
Dec 10, 2003	16.77	16.79	15.74	15.78	10,037,349	-1.05(-6.23%)
Dec 09, 2003	17.21	17.21	16.76	16.83	8,679,101	-0.19(-1.12%)
Dec 08, 2003	16.83	17.06	16.61	17.03	6,608,729	+0.36(+2.17%)
Dec 05, 2003	16.50	16.84	16.24	16.66	5,421,586	+0.38(+2.31%)
Dec 04, 2003	16.55	16.61	16.09	16.29	4,564,431	-0.26(-1.58%)
Dec 03, 2003	16.66	16.75	16.32	16.55	6,176,350	-0.07(-0.44%)
Dec 02, 2003	16.20	16.62	16.20	16.62	5,377,316	+0.15(+0.89%)
Dec 01, 2003	16.21	16.43	16.09	16.48	8,048,728	+0.45(+2.80%)
Nov 28, 2003	15.85	16.03	15.80	16.03	1,743,099	+0.33(+2.09%)
Nov 26, 2003	15.74	15.87	15.62	15.70	5,819,745	+0.08(+0.52%)
Nov 25, 2003	15.24	15.80	15.18	15.62	5,072,043	+0.45(+2.96%)
Nov 24, 2003	14.93	15.28	14.86	15.17	4,943,035	+0.21(+1.38%)
Nov 21, 2003	14.93	15.06	14.81	14.96	3,511,727	+0.03(+0.22%)
Nov 20, 2003	15.10	15.10	14.86	14.93	5,564,988	-0.22(-1.43%)
Nov 19, 2003	14.82	15.15	14.55	15.15	6,008,232	+0.36(+2.41%)
Nov 18, 2003	14.25	14.83	14.25	14.79	7,837,155	+0.59(+4.15%)
Nov 17, 2003	14.32	14.63	14.11	14.20	7,182,339	-0.34(-2.33%)
Nov 14, 2003	14.97	14.99	14.54	14.54	4,717,068	-0.36(-2.42%)
Nov 13, 2003	14.95	15.17	14.81	14.90	6,175,263	+0.04(+0.30%)
Nov 12, 2003	13.95	14.86	13.94	14.86	7,459,909	+0.69(+4.86%)
Nov 11, 2003	14.29	14.52	14.13	14.17	6,305,357	-0.18(-1.28%)
Nov 10, 2003	15.08	15.08	13.99	14.35	8,698,927	-0.74(-4.93%)
Nov 07, 2003	14.62	15.17	14.65	15.10	5,887,372	+0.48(+3.27%)
Nov 06, 2003	14.75	14.75	14.60	14.62	5,406,377	-0.11(-0.78%)
Nov 05, 2003	14.23	15.11	14.60	14.73	7,191,845	-0.38(-2.53%)
Nov 04, 2003	14.23	15.26	14.43	15.11	10,223,664	+0.88(+6.18%)
Nov 03, 2003	14.43	14.45	14.05	14.23	4,646,996	-0.03(-0.23%)
Oct 31, 2003	14.18	14.48	14.15	14.27	4,104,620	+0.05(+0.34%)
Oct 30, 2003	13.98	14.28	14.09	14.22	5,835,226	+0.24(+1.74%)
Oct 29, 2003	13.78	14.19	13.75	13.98	8,739,124	+0.15(+1.07%)
Oct 28, 2003	13.86	13.88	13.56	13.83	3,471,803	+0.07(+0.54%)
Oct 27, 2003	13.53	13.77	13.51	13.76	3,136,383	+0.10(+0.76%)
Oct 24, 2003	13.62	13.68	13.46	13.65	6,010,133	+0.00(+0.03%)
Oct 23, 2003	13.76	13.76	13.51	13.65	5,472,374	-0.11(-0.78%)
Oct 22, 2003	13.99	14.05	13.72	13.76	7,763,553	-0.22(-1.58%)
Oct 21, 2003	13.26	14.03	13.26	13.98	7,135,624	+0.52(+3.89%)
Oct 20, 2003	13.45	13.67	13.40	13.45	6,453,648	+0.01(+0.05%)
Oct 17, 2003	13.80	13.72	13.35	13.45	4,993,280	-0.35(-2.54%)
Oct 16, 2003	13.69	14.06	13.69	13.80	5,343,367	+0.10(+0.75%)
Oct 15, 2003	13.67	13.84	13.50	13.69	15,385,605	+0.02(+0.13%)
Oct 14, 2003	13.81	13.85	13.40	13.67	7,771,701	-0.23(-1.67%)
Oct 13, 2003	13.24	13.91	13.21	13.91	6,086,723	+0.70(+5.30%)
Oct 10, 2003	13.16	13.49	13.14	13.21	5,971,838	-0.04(-0.33%)
Oct 09, 2003	13.29	13.30	12.37	13.25	20,070,082	-0.52(-3.77%)
Oct 08, 2003	13.41	13.88	13.35	13.77	7,324,926	+0.36(+2.66%)
Oct 07, 2003	13.07	13.43	13.04	13.41	6,580,755	+0.52(+4.06%)
Oct 06, 2003	12.49	13.02	12.33	12.89	4,990,564	+0.46(+3.67%)
Oct 03, 2003	13.24	13.44	12.29	12.43	13,254,939	-0.73(-5.51%)
Oct 02, 2003	12.85	13.18	12.85	13.16	7,648,940	+0.53(+4.20%)
Oct 01, 2003	12.19	12.63	12.15	12.63	5,790,141	+0.44(+3.63%)
Sep 30, 2003	12.30	12.44	12.12	12.19	5,511,213	-0.11(-0.93%)
Sep 29, 2003	11.86	12.39	11.84	12.30	7,123,131	+0.44(+3.69%)
Sep 26, 2003	12.10	12.10	11.84	11.86	6,276,297	-0.27(-2.22%)
Sep 25, 2003	12.69	12.70	12.12	12.13	6,656,259	-0.50(-3.96%)
Sep 24, 2003	12.69	12.69	12.42	12.63	3,692,338	+0.04(+0.32%)
Sep 23, 2003	12.58	12.62	12.45	12.59	4,931,356	+0.01(+0.06%)
Sep 22, 2003	12.45	12.65	12.43	12.58	6,673,641	+0.18(+1.45%)
Sep 19, 2003	12.06	12.45	12.07	12.40	7,348,012	+0.34(+2.84%)
Sep 18, 2003	11.67	12.08	11.77	12.06	9,818,715	+0.39(+3.38%)
Sep 17, 2003	11.72	11.74	11.53	11.67	2,116,814	-0.04(-0.31%)
Sep 16, 2003	11.74	11.74	11.58	11.70	4,281,700	-0.03(-0.28%)
Sep 15, 2003	11.58	11.82	11.49	11.74	5,642,665	+0.14(+1.17%)
Sep 12, 2003	11.43	11.60	11.31	11.60	5,554,396	+0.08(+0.70%)
Sep 11, 2003	11.45	11.52	11.39	11.52	6,592,705	+0.08(+0.68%)
Sep 10, 2003	11.47	11.51	11.43	11.44	5,874,064	-0.03(-0.22%)
Sep 09, 2003	11.36	11.54	11.36	11.47	8,335,804	+0.16(+1.40%)
Sep 08, 2003	11.23	11.37	11.05	11.31	2,679,016	+0.09(+0.82%)
Sep 05, 2003	11.29	11.41	11.15	11.22	4,028,573	-0.11(-0.98%)
Sep 04, 2003	11.13	11.37	11.11	11.33	3,360,992	+0.22(+1.96%)
Sep 03, 2003	11.17	11.17	11.04	11.11	5,710,564	-0.03(-0.26%)
Sep 02, 2003	11.05	11.34	11.01	11.14	3,224,108	+0.10(+0.87%)
Aug 29, 2003	11.05	11.20	10.93	11.05	4,252,640	+0.00(+0.00%)
Aug 28, 2003	10.94	11.05	10.87	11.05	4,654,601	+0.10(+0.94%)
Aug 27, 2003	10.70	10.94	10.67	10.94	12,717,452	+0.47(+4.50%)
Aug 26, 2003	9.985	10.48	9.985	10.47	7,290,977	+0.53(+5.37%)
Aug 25, 2003	10.06	10.07	9.717	9.938	4,771,387	-0.11(-1.06%)
Aug 22, 2003	10.25	10.36	10.04	10.04	8,044,382	-0.64(-6.03%)
Aug 21, 2003	10.89	11.05	10.67	10.69	4,138,841	-0.17(-1.59%)
Aug 20, 2003	10.86	10.95	10.75	10.86	4,876,494	+0.00(+0.00%)
Aug 19, 2003	10.56	10.86	10.40	10.86	3,714,338	+0.43(+4.17%)
Aug 18, 2003	10.64	10.64	10.36	10.43	4,268,392	-0.14(-1.29%)
Aug 15, 2003	10.68	10.80	10.53	10.56	3,944,650	-0.08(-0.73%)
Aug 14, 2003	10.44	10.66	10.44	10.64	5,920,778	+0.21(+2.01%)
Aug 13, 2003	10.25	10.46	10.24	10.43	5,252,111	+0.18(+1.72%)
Aug 12, 2003	10.44	10.44	10.18	10.25	12,298,109	-0.20(-1.94%)
Aug 11, 2003	10.30	10.48	10.21	10.46	4,820,002	+0.30(+2.94%)
Aug 08, 2003	9.757	10.16	9.720	10.16	8,933,586	+0.51(+5.31%)
Aug 07, 2003	9.753	9.779	9.610	9.647	3,802,063	-0.11(-1.09%)
Aug 06, 2003	9.555	9.757	9.518	9.753	3,590,490	+0.01(+0.15%)
Aug 05, 2003	9.882	9.882	9.739	9.739	7,120,415	-0.14(-1.42%)
Aug 04, 2003	9.868	9.985	9.831	9.879	2,331,103	+0.01(+0.11%)
Aug 01, 2003	9.864	10.05	9.812	9.868	3,034,263	+0.00(+0.04%)
Jul 31, 2003	9.868	9.938	9.783	9.864	4,112,225	+0.11(+1.09%)
Jul 30, 2003	9.941	9.941	9.706	9.757	3,142,086	-0.18(-1.85%)
Jul 29, 2003	10.05	10.27	9.923	9.941	4,375,672	-0.09(-0.92%)
Jul 28, 2003	10.16	10.28	9.993	10.03	4,910,444	-0.13(-1.23%)
Jul 25, 2003	9.720	10.16	9.713	10.16	5,757,006	+0.49(+5.02%)
Jul 24, 2003	9.540	9.904	9.426	9.672	9,392,039	+0.13(+1.39%)
Jul 23, 2003	9.205	9.544	9.198	9.540	4,424,831	+0.36(+3.93%)
Jul 22, 2003	9.238	9.242	9.131	9.179	14,789,725	-0.06(-0.68%)
Jul 21, 2003	9.168	9.330	9.139	9.242	3,255,341	+0.04(+0.40%)
Jul 18, 2003	9.076	9.242	9.043	9.205	7,279,298	+0.18(+2.00%)
Jul 17, 2003	8.653	9.069	8.645	9.024	3,957,415	+0.33(+3.81%)
Jul 16, 2003	8.818	8.837	8.634	8.693	3,614,662	-0.11(-1.25%)
Jul 15, 2003	9.076	9.186	8.800	8.804	4,030,203	-0.22(-2.41%)
Jul 14, 2003	9.153	9.153	8.999	9.021	3,206,997	-0.13(-1.45%)
Jul 11, 2003	9.198	9.198	9.083	9.153	2,229,526	-0.02(-0.20%)
Jul 10, 2003	9.131	9.183	9.094	9.172	3,201,294	+0.06(+0.69%)
Jul 09, 2003	9.065	9.153	8.966	9.109	2,802,592	+0.10(+1.14%)
Jul 08, 2003	9.024	9.072	8.940	9.006	3,681,203	-0.02(-0.20%)
Jul 07, 2003	9.002	9.087	8.947	9.024	3,627,970	+0.10(+1.11%)
Jul 03, 2003	9.021	9.058	8.892	8.925	1,657,818	-0.03(-0.37%)
Jul 02, 2003	8.966	9.083	8.929	8.958	5,743,155	+0.10(+1.16%)
Jul 01, 2003	9.002	9.024	8.818	8.855	4,929,455	-0.17(-1.84%)
Jun 30, 2003	8.929	9.021	8.844	9.021	4,710,549	+0.12(+1.37%)
Jun 27, 2003	8.947	9.032	8.855	8.899	2,939,748	-0.08(-0.86%)
Jun 26, 2003	8.840	8.999	8.726	8.977	4,847,162	+0.16(+1.84%)
Jun 25, 2003	8.873	9.036	8.800	8.815	5,158,139	-0.06(-0.62%)
Jun 24, 2003	8.752	8.966	8.619	8.870	5,765,426	+0.17(+1.99%)
Jun 23, 2003	8.966	8.969	8.660	8.697	6,097,587	-0.29(-3.20%)
Jun 20, 2003	9.013	9.113	8.943	8.984	7,520,475	+0.01(+0.16%)
Jun 19, 2003	9.279	9.279	8.966	8.969	9,478,949	-0.42(-4.47%)
Jun 18, 2003	9.175	9.463	9.157	9.389	14,119,427	+0.21(+2.33%)
Jun 17, 2003	8.958	9.186	8.892	9.175	7,115,255	+0.22(+2.43%)
Jun 16, 2003	8.708	8.958	8.623	8.958	3,586,959	+0.31(+3.62%)
Jun 13, 2003	8.700	8.741	8.568	8.645	3,609,230	-0.06(-0.63%)
Jun 12, 2003	8.726	8.726	8.557	8.700	5,246,407	+0.07(+0.77%)
Jun 11, 2003	8.468	8.656	8.454	8.634	8,508,267	+0.17(+1.96%)
Jun 10, 2003	8.340	8.468	8.119	8.468	6,915,361	+0.07(+0.79%)
Jun 09, 2003	8.494	8.502	8.373	8.402	3,256,156	-0.11(-1.25%)
Jun 06, 2003	8.516	8.542	8.303	8.509	4,949,553	-0.03(-0.30%)
Jun 05, 2003	8.413	8.553	8.321	8.535	3,951,984	+0.08(+0.96%)
Jun 04, 2003	8.413	8.472	8.321	8.454	5,134,781	+0.01(+0.17%)
Jun 03, 2003	8.406	8.446	8.266	8.439	4,246,936	+0.06(+0.75%)
Jun 02, 2003	8.063	8.432	7.990	8.376	6,386,836	+0.29(+3.64%)
May 30, 2003	7.971	8.097	7.905	8.082	3,365,881	-0.03(-0.32%)
May 29, 2003	7.658	8.111	7.658	8.108	5,463,140	+0.24(+2.99%)
May 28, 2003	7.953	7.957	7.732	7.872	7,777,676	-0.19(-2.33%)
May 27, 2003	7.684	8.082	7.684	8.060	16,852,492	+0.38(+4.89%)
May 23, 2003	7.563	7.684	7.548	7.684	4,893,333	+0.12(+1.56%)
May 22, 2003	7.603	7.607	7.555	7.566	5,005,230	-0.04(-0.53%)
May 21, 2003	7.345	7.622	7.264	7.607	7,919,720	+0.25(+3.40%)
May 20, 2003	7.106	7.360	7.080	7.357	8,560,414	+0.18(+2.46%)
May 19, 2003	7.253	7.298	7.154	7.180	4,050,029	-0.11(-1.52%)
May 16, 2003	7.161	7.323	7.143	7.290	4,703,216	+0.18(+2.48%)
May 15, 2003	7.029	7.147	7.029	7.114	4,087,781	+0.11(+1.52%)
May 14, 2003	7.069	7.088	6.859	7.007	4,830,866	-0.08(-1.14%)
May 13, 2003	7.062	7.364	7.062	7.088	7,593,806	+0.10(+1.37%)
May 12, 2003	6.911	6.996	6.878	6.992	5,966,950	+0.17(+2.54%)
May 09, 2003	6.756	6.848	6.716	6.819	4,409,622	+0.08(+1.20%)
May 08, 2003	6.609	6.756	6.598	6.738	4,282,244	+0.13(+2.01%)
May 07, 2003	6.738	6.749	6.587	6.605	2,368,039	-0.10(-1.43%)
May 06, 2003	6.683	6.727	6.591	6.701	3,226,281	+0.01(+0.11%)
May 05, 2003	6.694	6.727	6.664	6.694	2,232,242	-0.00(-0.05%)
May 02, 2003	6.650	6.709	6.594	6.697	3,072,558	+0.05(+0.72%)
May 01, 2003	6.462	6.686	6.462	6.650	5,815,399	+0.28(+4.33%)
Apr 30, 2003	6.370	6.499	6.355	6.373	2,643,980	-0.06(-0.86%)
Apr 29, 2003	6.407	6.443	6.370	6.429	2,515,244	+0.02(+0.34%)
Apr 28, 2003	6.432	6.443	6.362	6.407	4,872,149	+0.03(+0.40%)
Apr 25, 2003	6.499	6.580	6.370	6.381	4,798,818	-0.14(-2.09%)
Apr 24, 2003	6.628	6.790	6.506	6.517	4,015,808	-0.27(-4.01%)
Apr 23, 2003	6.756	6.852	6.664	6.790	9,779,334	+0.10(+1.43%)
Apr 22, 2003	6.727	6.727	6.628	6.694	5,727,402	-0.04(-0.55%)
Apr 21, 2003	6.701	6.830	6.653	6.731	7,165,500	+0.04(+0.61%)
Apr 17, 2003	6.878	6.885	6.675	6.690	5,806,437	-0.19(-2.73%)
Apr 16, 2003	6.885	6.904	6.841	6.878	2,735,780	+0.01(+0.16%)
Apr 15, 2003	6.653	6.915	6.646	6.867	3,662,191	+0.13(+1.91%)
Apr 14, 2003	6.812	6.819	6.712	6.738	3,007,918	-0.07(-1.03%)
Apr 11, 2003	6.808	6.867	6.701	6.808	7,166,858	-0.03(-0.48%)
Apr 10, 2003	6.841	6.929	6.793	6.841	4,023,956	+0.05(+0.70%)
Apr 09, 2003	6.661	6.848	6.646	6.793	6,137,240	+0.13(+1.99%)
Apr 08, 2003	6.517	6.694	6.462	6.661	4,742,055	+0.14(+2.20%)
Apr 07, 2003	6.454	6.546	6.359	6.517	3,277,612	+0.11(+1.67%)
Apr 04, 2003	6.388	6.558	6.388	6.410	5,559,557	+0.02(+0.35%)
Apr 03, 2003	6.447	6.477	6.351	6.388	3,190,159	-0.06(-0.91%)
Apr 02, 2003	6.274	6.454	6.248	6.447	2,696,127	+0.17(+2.76%)

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.

Freeport-McMoRan (NY: FCX )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Freeport-McMoRan (NY: FCX )

Historical Prices

Sections

Services