Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.297	6.384	6.289	6.369	10,866,143	+0.07(+1.15%)
May 27, 2004	6.293	6.335	6.224	6.297	10,999,261	+0.01(+0.12%)
May 26, 2004	6.316	6.316	6.259	6.289	10,040,183	-0.01(-0.12%)
May 25, 2004	6.194	6.350	6.140	6.297	8,814,608	+0.11(+1.85%)
May 24, 2004	6.239	6.285	6.121	6.182	5,106,173	-0.04(-0.61%)
May 21, 2004	6.312	6.320	6.087	6.220	11,199,986	-0.05(-0.85%)
May 20, 2004	6.243	6.327	6.224	6.274	5,126,874	+0.03(+0.49%)
May 19, 2004	6.350	6.438	6.217	6.243	9,002,231	-0.09(-1.45%)
May 18, 2004	6.236	6.339	6.224	6.335	5,387,345	+0.09(+1.40%)
May 17, 2004	6.213	6.270	6.186	6.247	5,998,430	-0.06(-1.03%)
May 14, 2004	6.396	6.446	6.274	6.312	9,527,889	-0.10(-1.55%)
May 13, 2004	6.438	6.465	6.335	6.411	5,481,418	-0.02(-0.36%)
May 12, 2004	6.507	6.522	6.365	6.434	8,588,726	-0.11(-1.69%)
May 11, 2004	6.522	6.568	6.495	6.545	5,541,688	+0.05(+0.70%)
May 10, 2004	6.446	6.541	6.404	6.499	6,521,730	+0.02(+0.24%)
May 07, 2004	6.552	6.640	6.472	6.484	6,928,159	-0.14(-2.08%)
May 06, 2004	6.602	6.652	6.560	6.621	7,232,129	-0.03(-0.52%)
May 05, 2004	6.671	6.682	6.640	6.655	5,884,441	-0.03(-0.51%)
May 04, 2004	6.659	6.793	6.644	6.690	8,689,613	+0.05(+0.75%)
May 03, 2004	6.663	6.697	6.602	6.640	11,805,306	-0.04(-0.57%)
Apr 30, 2004	6.621	6.720	6.594	6.678	10,733,288	+0.06(+0.86%)
Apr 29, 2004	6.606	6.648	6.560	6.621	5,902,522	+0.02(+0.23%)
Apr 28, 2004	6.678	6.678	6.522	6.606	10,093,902	-0.07(-1.09%)
Apr 27, 2004	6.678	6.793	6.644	6.678	7,406,912	+0.00(+0.00%)
Apr 26, 2004	6.755	6.770	6.629	6.678	7,656,115	-0.10(-1.41%)
Apr 23, 2004	6.716	6.793	6.652	6.774	6,632,574	+0.03(+0.45%)
Apr 22, 2004	6.606	6.751	6.591	6.743	17,121,114	+0.08(+1.26%)
Apr 21, 2004	6.461	6.739	6.449	6.659	33,591,312	+0.19(+2.89%)
Apr 20, 2004	6.499	6.518	6.457	6.472	12,029,091	-0.00(-0.06%)
Apr 19, 2004	6.487	6.499	6.400	6.476	5,836,487	-0.02(-0.24%)
Apr 16, 2004	6.507	6.522	6.411	6.491	7,721,101	+0.00(+0.06%)
Apr 15, 2004	6.533	6.541	6.457	6.487	12,948,862	+0.02(+0.29%)
Apr 14, 2004	6.533	6.549	6.426	6.468	12,880,469	-0.06(-0.99%)
Apr 13, 2004	6.594	6.602	6.507	6.533	15,603,098	-0.06(-0.93%)
Apr 12, 2004	6.529	6.610	6.487	6.594	15,940,085	+0.07(+1.05%)
Apr 08, 2004	6.476	6.529	6.449	6.526	17,035,950	+0.06(+1.00%)
Apr 07, 2004	6.449	6.518	6.411	6.461	18,112,946	+0.00(+0.00%)
Apr 06, 2004	6.335	6.487	6.316	6.461	10,892,872	+0.07(+1.07%)
Apr 05, 2004	6.285	6.419	6.278	6.392	9,968,908	+0.08(+1.21%)
Apr 02, 2004	6.430	6.449	6.259	6.316	5,093,857	-0.06(-0.96%)
Apr 01, 2004	6.316	6.411	6.312	6.377	6,444,689	+0.03(+0.42%)
Mar 31, 2004	6.278	6.449	6.171	6.350	7,336,422	+0.08(+1.28%)
Mar 30, 2004	6.239	6.297	6.186	6.270	6,607,418	+0.04(+0.61%)
Mar 29, 2004	6.220	6.259	6.114	6.232	7,901,649	+0.06(+1.05%)
Mar 26, 2004	6.342	6.342	6.152	6.167	7,029,831	-0.16(-2.53%)
Mar 25, 2004	6.220	6.350	6.220	6.327	10,781,504	+0.09(+1.47%)
Mar 24, 2004	6.106	6.278	6.106	6.236	10,068,222	+0.06(+0.93%)
Mar 23, 2004	6.484	6.484	6.125	6.178	14,798,363	-0.31(-4.71%)
Mar 22, 2004	6.392	6.491	6.297	6.484	10,165,964	+0.06(+1.01%)
Mar 19, 2004	6.453	6.499	6.392	6.419	9,509,808	-0.03(-0.47%)
Mar 18, 2004	6.377	6.484	6.346	6.449	10,480,154	+0.07(+1.14%)
Mar 17, 2004	6.350	6.484	6.308	6.377	13,843,216	+0.08(+1.33%)
Mar 16, 2004	6.373	6.400	6.251	6.293	12,024,898	+0.00(+0.00%)
Mar 15, 2004	6.396	6.400	6.255	6.293	14,976,290	-0.10(-1.61%)
Mar 12, 2004	6.430	6.480	6.335	6.396	11,890,994	+0.00(+0.06%)
Mar 11, 2004	6.564	6.610	6.358	6.392	16,967,818	-0.22(-3.29%)
Mar 10, 2004	7.045	7.052	6.545	6.610	21,332,934	-0.47(-6.68%)
Mar 09, 2004	7.213	7.216	7.060	7.083	10,839,939	-0.13(-1.85%)
Mar 08, 2004	7.312	7.365	7.213	7.216	5,380,794	-0.11(-1.51%)
Mar 05, 2004	7.277	7.380	7.255	7.327	4,925,363	-0.02(-0.26%)
Mar 04, 2004	7.358	7.373	7.255	7.346	3,103,115	-0.05(-0.62%)
Mar 03, 2004	7.281	7.392	7.224	7.392	6,121,852	+0.11(+1.57%)
Mar 02, 2004	7.438	7.438	7.255	7.277	5,830,984	-0.14(-1.85%)
Mar 01, 2004	7.461	7.506	7.365	7.415	7,410,056	+0.08(+1.09%)
Feb 27, 2004	7.403	7.442	7.308	7.335	12,061,846	-0.09(-1.18%)
Feb 26, 2004	7.251	7.449	7.235	7.422	7,442,811	+0.12(+1.67%)
Feb 25, 2004	7.262	7.338	7.193	7.300	6,631,002	+0.04(+0.58%)
Feb 24, 2004	7.384	7.396	7.209	7.258	9,027,125	-0.17(-2.26%)
Feb 23, 2004	7.388	7.472	7.354	7.426	7,090,625	+0.05(+0.62%)
Feb 20, 2004	7.346	7.445	7.277	7.380	7,770,627	+0.03(+0.47%)
Feb 19, 2004	7.243	7.468	7.178	7.346	8,842,122	+0.12(+1.69%)
Feb 18, 2004	7.239	7.247	7.136	7.224	4,878,195	+0.01(+0.11%)
Feb 17, 2004	7.224	7.285	7.201	7.216	5,388,917	+0.00(+0.00%)
Feb 13, 2004	7.293	7.350	7.182	7.216	5,101,456	-0.09(-1.20%)
Feb 12, 2004	7.235	7.438	7.213	7.304	7,913,441	+0.07(+1.00%)
Feb 11, 2004	7.216	7.235	7.132	7.232	10,290,435	+0.02(+0.26%)
Feb 10, 2004	7.136	7.251	7.113	7.213	4,905,448	+0.06(+0.85%)
Feb 09, 2004	7.232	7.239	7.094	7.151	5,902,260	-0.13(-1.83%)
Feb 06, 2004	7.193	7.316	7.132	7.285	6,209,636	+0.10(+1.33%)
Feb 05, 2004	7.258	7.289	7.159	7.190	7,995,460	-0.08(-1.05%)
Feb 04, 2004	7.262	7.331	7.224	7.266	8,829,544	+0.00(+0.05%)
Feb 03, 2004	7.159	7.293	7.087	7.262	8,752,241	+0.10(+1.44%)
Feb 02, 2004	7.090	7.197	7.003	7.159	8,171,553	+0.09(+1.24%)
Jan 30, 2004	7.205	7.205	6.949	7.071	10,016,075	-0.18(-2.47%)
Jan 29, 2004	7.033	7.251	7.029	7.251	8,885,359	+0.22(+3.09%)
Jan 28, 2004	7.098	7.136	7.010	7.033	5,808,710	-0.08(-1.13%)
Jan 27, 2004	7.102	7.178	7.079	7.113	5,459,407	-0.03(-0.48%)
Jan 26, 2004	7.117	7.163	7.056	7.148	6,133,906	+0.03(+0.43%)
Jan 23, 2004	7.132	7.228	7.098	7.117	7,867,845	-0.00(-0.05%)
Jan 22, 2004	7.155	7.167	7.098	7.121	5,778,313	-0.03(-0.48%)
Jan 21, 2004	7.178	7.213	7.071	7.155	10,262,920	-0.02(-0.32%)
Jan 20, 2004	7.239	7.239	7.113	7.178	7,698,041	-0.06(-0.84%)
Jan 16, 2004	7.155	7.251	7.136	7.239	6,873,392	+0.11(+1.55%)
Jan 15, 2004	7.125	7.178	7.071	7.129	7,627,290	+0.01(+0.11%)
Jan 14, 2004	7.098	7.155	7.083	7.121	9,201,645	+0.02(+0.32%)
Jan 13, 2004	7.071	7.136	7.048	7.098	5,658,298	+0.00(+0.05%)
Jan 12, 2004	7.098	7.121	7.018	7.094	6,868,937	-0.05(-0.64%)
Jan 09, 2004	7.117	7.144	7.117	7.140	8,577,197	+0.02(+0.21%)
Jan 08, 2004	7.174	7.247	7.083	7.125	7,912,393	-0.04(-0.59%)
Jan 07, 2004	7.087	7.213	7.033	7.167	13,228,725	+0.11(+1.62%)
Jan 06, 2004	7.098	7.098	6.995	7.052	5,142,073	-0.05(-0.65%)
Jan 05, 2004	7.068	7.159	6.953	7.098	9,050,709	+0.05(+0.65%)
Jan 02, 2004	7.079	7.117	7.003	7.052	7,498,365	-0.01(-0.16%)
Dec 31, 2003	7.022	7.075	7.014	7.064	6,565,229	+0.04(+0.54%)
Dec 30, 2003	6.984	7.060	6.957	7.026	5,450,497	+0.01(+0.11%)
Dec 29, 2003	6.965	7.033	6.934	7.018	5,955,455	+0.10(+1.38%)
Dec 26, 2003	6.942	6.942	6.877	6.923	2,193,301	+0.02(+0.28%)
Dec 24, 2003	6.911	6.938	6.850	6.903	2,941,172	-0.02(-0.28%)
Dec 23, 2003	6.869	6.923	6.839	6.923	6,755,996	+0.01(+0.17%)
Dec 22, 2003	6.674	6.934	6.655	6.911	15,109,408	+0.16(+2.37%)
Dec 19, 2003	6.659	6.751	6.587	6.751	14,033,983	+0.09(+1.38%)
Dec 18, 2003	6.587	6.659	6.526	6.659	13,246,281	+0.08(+1.16%)
Dec 17, 2003	6.602	6.621	6.556	6.583	9,495,658	-0.03(-0.46%)
Dec 16, 2003	6.598	6.617	6.507	6.613	9,403,419	+0.02(+0.35%)
Dec 15, 2003	6.606	6.640	6.571	6.591	7,788,446	-0.02(-0.35%)
Dec 12, 2003	6.617	6.640	6.552	6.613	5,688,171	-0.00(-0.06%)
Dec 11, 2003	6.659	6.667	6.602	6.617	8,629,081	+0.00(+0.00%)
Dec 10, 2003	6.610	6.674	6.552	6.617	8,422,329	+0.01(+0.17%)
Dec 09, 2003	6.678	6.690	6.430	6.606	12,879,945	-0.22(-3.24%)
Dec 08, 2003	6.766	6.827	6.690	6.827	7,712,192	+0.07(+1.07%)
Dec 05, 2003	6.755	6.789	6.755	6.755	6,875,488	-0.08(-1.17%)
Dec 04, 2003	6.926	6.934	6.781	6.835	9,411,280	-0.10(-1.43%)
Dec 03, 2003	6.961	6.999	6.888	6.934	9,308,559	-0.04(-0.55%)
Dec 02, 2003	7.071	7.071	6.949	6.972	8,790,500	-0.10(-1.40%)
Dec 01, 2003	7.121	7.121	7.014	7.071	8,821,945	-0.13(-1.75%)
Nov 28, 2003	7.239	7.239	7.125	7.197	2,005,678	-0.04(-0.58%)
Nov 26, 2003	7.239	7.243	7.163	7.239	4,218,108	+0.03(+0.37%)
Nov 25, 2003	7.087	7.239	7.060	7.213	4,100,713	+0.10(+1.34%)
Nov 24, 2003	7.117	7.232	7.052	7.117	6,683,934	+0.00(+0.00%)
Nov 21, 2003	7.022	7.113	6.984	7.117	6,402,500	+0.18(+2.64%)
Nov 20, 2003	6.892	7.006	6.877	6.934	5,169,587	+0.03(+0.44%)
Nov 19, 2003	6.850	6.942	6.835	6.903	6,498,146	+0.08(+1.12%)
Nov 18, 2003	6.808	6.869	6.766	6.827	5,195,791	+0.03(+0.39%)
Nov 17, 2003	6.755	6.842	6.678	6.800	4,298,032	-0.10(-1.44%)
Nov 14, 2003	6.724	6.976	6.724	6.900	7,431,806	+0.05(+0.67%)
Nov 13, 2003	6.793	6.888	6.720	6.854	5,263,661	+0.01(+0.17%)
Nov 12, 2003	6.785	6.861	6.774	6.842	3,162,336	+0.03(+0.39%)
Nov 11, 2003	6.926	6.926	6.766	6.816	5,228,023	-0.09(-1.33%)
Nov 10, 2003	6.900	6.976	6.877	6.907	5,195,529	-0.01(-0.17%)
Nov 07, 2003	6.869	7.022	6.758	6.919	7,624,145	+0.04(+0.55%)
Nov 06, 2003	6.678	6.881	6.632	6.881	9,910,210	+0.18(+2.62%)
Nov 05, 2003	6.728	6.701	6.487	6.705	11,475,394	+0.12(+1.80%)
Nov 04, 2003	6.728	6.728	6.575	6.587	7,099,797	-0.16(-2.38%)
Nov 03, 2003	6.644	6.774	6.644	6.747	3,881,383	+0.07(+1.09%)
Oct 31, 2003	6.606	6.713	6.606	6.674	7,804,693	+0.06(+0.92%)
Oct 30, 2003	6.640	6.701	6.591	6.613	6,193,128	-0.01(-0.17%)
Oct 29, 2003	6.583	6.671	6.552	6.625	6,746,563	-0.04(-0.57%)
Oct 28, 2003	6.701	6.709	6.655	6.663	5,728,263	-0.04(-0.57%)
Oct 27, 2003	6.716	6.736	6.621	6.701	3,654,978	-0.03(-0.51%)
Oct 24, 2003	6.690	6.736	6.598	6.736	5,351,969	+0.03(+0.40%)
Oct 23, 2003	6.587	6.758	6.545	6.709	4,595,975	+0.12(+1.85%)
Oct 22, 2003	6.640	6.682	6.545	6.587	7,674,982	-0.07(-1.03%)
Oct 21, 2003	6.812	6.873	6.598	6.655	11,632,882	-0.19(-2.84%)
Oct 20, 2003	6.949	6.926	6.621	6.850	9,497,492	-0.10(-1.43%)
Oct 17, 2003	7.174	7.174	6.926	6.949	7,567,544	-0.19(-2.62%)
Oct 16, 2003	7.174	7.178	7.010	7.136	5,108,793	-0.04(-0.53%)
Oct 15, 2003	7.285	7.289	7.113	7.174	4,998,735	-0.11(-1.57%)
Oct 14, 2003	7.319	7.335	7.262	7.289	5,338,343	-0.06(-0.83%)
Oct 13, 2003	7.354	7.438	7.297	7.350	5,054,550	+0.02(+0.21%)
Oct 10, 2003	7.369	7.373	7.258	7.335	6,851,904	-0.03(-0.47%)
Oct 09, 2003	7.312	7.422	7.312	7.369	10,615,106	+0.08(+1.10%)
Oct 08, 2003	7.205	7.289	7.163	7.289	6,318,384	+0.04(+0.53%)
Oct 07, 2003	7.213	7.258	7.144	7.251	7,147,751	+0.04(+0.53%)
Oct 06, 2003	7.155	7.232	7.110	7.213	4,524,699	+0.02(+0.32%)
Oct 03, 2003	7.136	7.228	7.048	7.190	11,938,948	+0.21(+3.06%)
Oct 02, 2003	6.991	7.064	6.896	6.976	7,084,598	-0.14(-1.98%)
Oct 01, 2003	6.854	7.178	6.755	7.117	10,144,477	+0.30(+4.36%)
Sep 30, 2003	6.835	6.888	6.659	6.819	6,907,195	-0.02(-0.22%)
Sep 29, 2003	6.934	6.961	6.751	6.835	6,336,465	-0.11(-1.54%)
Sep 26, 2003	7.060	7.060	6.873	6.942	7,081,192	-0.15(-2.15%)
Sep 25, 2003	7.041	7.190	7.010	7.094	7,716,909	+0.07(+0.98%)
Sep 24, 2003	7.029	7.048	7.029	7.026	6,537,714	-0.04(-0.59%)
Sep 23, 2003	6.926	7.068	6.938	7.068	9,905,755	+0.14(+2.04%)
Sep 22, 2003	6.869	6.965	6.778	6.926	6,830,679	-0.00(-0.06%)
Sep 19, 2003	6.873	7.060	6.778	6.930	7,957,464	+0.06(+0.89%)
Sep 18, 2003	6.923	6.965	6.869	6.869	11,700,751	+0.00(+0.00%)
Sep 17, 2003	6.793	6.877	6.739	6.869	9,661,793	+0.08(+1.12%)
Sep 16, 2003	7.117	6.842	6.487	6.793	31,445,440	-0.32(-4.56%)
Sep 15, 2003	7.251	7.289	7.041	7.117	8,791,024	-0.13(-1.84%)
Sep 12, 2003	7.216	7.319	7.155	7.251	5,317,641	+0.03(+0.48%)
Sep 11, 2003	7.193	7.331	7.060	7.216	10,451,329	+0.02(+0.32%)
Sep 10, 2003	7.289	7.300	7.171	7.193	6,469,583	-0.10(-1.31%)
Sep 09, 2003	7.396	7.396	7.262	7.289	9,075,341	-0.18(-2.45%)
Sep 08, 2003	7.407	7.518	7.392	7.472	6,432,111	+0.06(+0.82%)
Sep 05, 2003	7.422	7.449	7.323	7.411	5,540,902	-0.07(-0.92%)
Sep 04, 2003	7.361	7.480	7.232	7.480	7,025,639	+0.05(+0.67%)
Sep 03, 2003	7.384	7.476	7.342	7.430	10,946,853	+0.05(+0.67%)
Sep 02, 2003	7.327	7.388	7.277	7.380	7,665,548	+0.05(+0.68%)
Aug 29, 2003	7.224	7.331	7.209	7.331	7,464,299	+0.05(+0.68%)
Aug 28, 2003	7.270	7.316	7.197	7.281	5,814,737	+0.03(+0.42%)
Aug 27, 2003	7.197	7.266	7.186	7.251	5,514,698	+0.06(+0.90%)
Aug 26, 2003	7.220	7.232	7.121	7.186	6,672,929	-0.05(-0.63%)
Aug 25, 2003	7.289	7.289	7.213	7.232	5,754,467	-0.11(-1.46%)
Aug 22, 2003	7.262	7.338	7.251	7.338	7,490,765	+0.09(+1.26%)
Aug 21, 2003	7.220	7.304	7.136	7.247	6,948,074	+0.03(+0.42%)
Aug 20, 2003	7.022	7.243	6.999	7.216	8,244,139	+0.19(+2.77%)
Aug 19, 2003	7.136	7.136	6.965	7.022	9,265,060	-0.08(-1.13%)
Aug 18, 2003	7.079	7.159	7.060	7.102	8,758,792	+0.08(+1.09%)
Aug 15, 2003	6.984	7.026	6.831	7.026	5,936,849	+0.05(+0.71%)
Aug 14, 2003	6.774	6.987	6.774	6.976	13,233,703	+0.22(+3.28%)
Aug 13, 2003	6.526	6.865	6.514	6.755	11,799,803	+0.25(+3.81%)
Aug 12, 2003	6.507	6.533	6.457	6.507	8,421,281	+0.00(+0.06%)
Aug 11, 2003	6.526	6.537	6.461	6.503	5,671,400	-0.00(-0.06%)
Aug 08, 2003	6.533	6.541	6.442	6.507	4,304,583	-0.03(-0.41%)
Aug 07, 2003	6.465	6.545	6.423	6.533	5,604,317	+0.03(+0.47%)
Aug 06, 2003	6.381	6.522	6.373	6.503	6,168,496	+0.06(+0.89%)
Aug 05, 2003	6.518	6.556	6.400	6.446	5,750,537	-0.05(-0.82%)
Aug 04, 2003	6.373	6.541	6.316	6.499	5,309,518	+0.11(+1.67%)
Aug 01, 2003	6.507	6.522	6.350	6.392	6,868,675	-0.08(-1.18%)
Jul 31, 2003	6.308	6.587	6.308	6.468	9,980,438	+0.12(+1.92%)
Jul 30, 2003	6.354	6.392	6.312	6.346	6,925,014	+0.04(+0.67%)
Jul 29, 2003	6.342	6.392	6.175	6.304	4,799,058	-0.05(-0.84%)
Jul 28, 2003	6.392	6.434	6.278	6.358	4,690,834	-0.03(-0.54%)
Jul 25, 2003	6.365	6.415	6.316	6.392	4,263,442	+0.06(+0.90%)
Jul 24, 2003	6.411	6.415	6.281	6.335	4,616,938	-0.05(-0.84%)
Jul 23, 2003	6.358	6.423	6.266	6.388	5,479,322	+0.07(+1.09%)
Jul 22, 2003	6.278	6.373	6.228	6.320	10,308,516	+0.06(+0.98%)
Jul 21, 2003	6.327	6.327	6.209	6.259	4,885,532	-0.08(-1.20%)
Jul 18, 2003	6.384	6.392	6.266	6.335	7,636,723	+0.00(+0.06%)
Jul 17, 2003	6.365	6.400	6.312	6.331	7,064,945	-0.08(-1.25%)
Jul 16, 2003	6.591	6.591	6.411	6.411	8,115,214	-0.11(-1.75%)
Jul 15, 2003	6.621	6.655	6.491	6.526	18,130,242	-0.09(-1.33%)
Jul 14, 2003	6.736	6.842	6.602	6.613	9,338,694	-0.07(-1.03%)
Jul 11, 2003	6.579	6.739	6.568	6.682	6,169,282	+0.12(+1.86%)
Jul 10, 2003	6.667	6.674	6.491	6.560	9,445,345	-0.12(-1.77%)
Jul 09, 2003	6.640	6.716	6.591	6.678	6,688,913	+0.00(+0.00%)
Jul 08, 2003	6.583	6.678	6.323	6.678	6,902,478	+0.09(+1.33%)
Jul 07, 2003	6.499	6.606	6.499	6.591	9,760,583	+0.15(+2.31%)
Jul 03, 2003	6.468	6.487	6.415	6.442	2,967,114	-0.03(-0.53%)
Jul 02, 2003	6.369	6.487	6.335	6.476	5,508,409	+0.11(+1.68%)
Jul 01, 2003	6.373	6.411	6.297	6.369	7,373,632	+0.00(+0.06%)
Jun 30, 2003	6.442	6.476	6.331	6.365	10,135,567	-0.05(-0.77%)
Jun 27, 2003	6.407	6.430	6.346	6.415	6,395,425	+0.01(+0.18%)
Jun 26, 2003	6.201	6.430	6.175	6.404	8,019,830	+0.11(+1.82%)
Jun 25, 2003	6.373	6.392	6.251	6.289	9,187,233	-0.13(-2.08%)
Jun 24, 2003	6.278	6.446	6.190	6.423	13,585,889	+0.35(+5.85%)
Jun 23, 2003	6.010	6.259	5.877	6.068	10,275,498	-0.01(-0.13%)
Jun 20, 2003	6.327	6.327	6.030	6.075	15,787,576	-0.21(-3.40%)
Jun 19, 2003	6.354	6.373	6.228	6.289	10,524,439	-0.06(-0.90%)
Jun 18, 2003	6.228	6.350	6.220	6.346	11,517,583	+0.12(+1.96%)
Jun 17, 2003	6.106	6.262	6.014	6.224	13,116,308	+0.13(+2.07%)
Jun 16, 2003	5.984	6.136	5.953	6.098	6,150,939	+0.18(+3.10%)
Jun 13, 2003	5.984	5.984	5.877	5.915	7,438,881	-0.06(-1.08%)
Jun 12, 2003	6.125	6.125	5.930	5.980	12,190,772	-0.15(-2.37%)
Jun 11, 2003	5.972	6.144	5.953	6.125	6,181,074	+0.18(+2.95%)
Jun 10, 2003	5.892	5.984	5.877	5.949	5,362,713	+0.05(+0.91%)
Jun 09, 2003	5.991	5.995	5.869	5.896	8,801,505	-0.13(-2.22%)
Jun 06, 2003	6.041	6.094	5.911	6.030	12,797,402	-0.01(-0.13%)
Jun 05, 2003	6.335	6.335	5.823	6.037	18,450,720	-0.30(-4.70%)
Jun 04, 2003	6.335	6.388	6.278	6.335	8,187,014	-0.02(-0.30%)
Jun 03, 2003	6.255	6.354	6.182	6.354	9,245,931	+0.08(+1.22%)

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.

Kroger Co (NY: KR )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Kroger Co (NY: KR )

Historical Prices

Sections

Services