Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	6.023	6.023	5.908	5.954	8,696,626	-0.08(-1.40%)
Sep 29, 2004	5.965	6.038	5.962	6.038	6,308,657	+0.05(+0.90%)
Sep 28, 2004	5.950	6.031	5.927	5.985	5,962,752	+0.04(+0.65%)
Sep 27, 2004	5.962	5.985	5.908	5.946	3,912,869	-0.01(-0.19%)
Sep 24, 2004	5.942	5.981	5.935	5.958	5,967,444	-0.02(-0.32%)
Sep 23, 2004	5.931	5.988	5.908	5.977	8,550,913	+0.00(+0.00%)
Sep 22, 2004	5.946	5.985	5.889	5.977	7,380,258	-0.01(-0.13%)
Sep 21, 2004	6.023	6.035	5.950	5.985	8,014,460	-0.02(-0.26%)
Sep 20, 2004	6.031	6.054	5.962	6.000	7,812,704	-0.03(-0.51%)
Sep 17, 2004	6.023	6.050	5.958	6.031	10,474,894	+0.03(+0.45%)
Sep 16, 2004	6.027	6.042	5.977	6.004	9,488,531	-0.02(-0.32%)
Sep 15, 2004	6.134	6.134	6.019	6.023	15,417,658	-0.11(-1.75%)
Sep 14, 2004	6.234	6.238	5.927	6.130	30,728,442	-0.28(-4.31%)
Sep 13, 2004	6.460	6.499	6.380	6.407	6,658,993	-0.07(-1.12%)
Sep 10, 2004	6.426	6.503	6.407	6.480	4,482,165	-0.02(-0.30%)
Sep 09, 2004	6.487	6.506	6.399	6.499	4,272,328	-0.01(-0.12%)
Sep 08, 2004	6.503	6.541	6.445	6.506	5,690,616	-0.03(-0.53%)
Sep 07, 2004	6.618	6.641	6.472	6.541	4,975,346	+0.00(+0.00%)
Sep 03, 2004	6.549	6.637	6.518	6.541	4,726,670	+0.00(+0.06%)
Sep 02, 2004	6.387	6.560	6.387	6.537	6,106,640	+0.12(+1.91%)
Sep 01, 2004	6.330	6.437	6.315	6.414	4,895,582	+0.07(+1.15%)
Aug 31, 2004	6.364	6.407	6.249	6.341	6,822,692	-0.02(-0.30%)
Aug 30, 2004	6.457	6.457	6.361	6.361	5,619,715	-0.10(-1.49%)
Aug 27, 2004	6.441	6.510	6.434	6.457	4,605,200	+0.02(+0.30%)
Aug 26, 2004	6.418	6.480	6.399	6.437	7,342,461	-0.02(-0.30%)
Aug 25, 2004	6.315	6.480	6.299	6.457	9,762,753	+0.16(+2.56%)
Aug 24, 2004	6.299	6.311	6.242	6.295	5,550,377	+0.07(+1.11%)
Aug 23, 2004	6.234	6.299	6.176	6.226	5,387,200	-0.02(-0.37%)
Aug 20, 2004	6.207	6.261	6.119	6.249	6,119,934	+0.04(+0.68%)
Aug 19, 2004	6.092	6.207	6.061	6.207	8,994,046	+0.11(+1.76%)
Aug 18, 2004	6.054	6.111	6.015	6.100	10,712,622	+0.06(+1.02%)
Aug 17, 2004	6.061	6.081	5.962	6.038	8,597,312	+0.12(+2.08%)
Aug 16, 2004	5.670	5.923	5.670	5.916	6,850,583	+0.16(+2.80%)
Aug 13, 2004	5.843	5.854	5.659	5.754	7,446,728	-0.10(-1.70%)
Aug 12, 2004	5.881	5.919	5.831	5.854	7,047,126	-0.02(-0.26%)
Aug 11, 2004	5.877	5.900	5.831	5.870	6,974,921	-0.00(-0.07%)
Aug 10, 2004	5.839	5.896	5.824	5.873	4,657,854	+0.06(+1.06%)
Aug 09, 2004	5.758	5.877	5.712	5.812	7,162,080	+0.07(+1.20%)
Aug 06, 2004	5.927	5.939	5.639	5.743	9,236,988	-0.19(-3.23%)
Aug 05, 2004	6.134	6.138	5.927	5.935	5,307,175	-0.19(-3.13%)
Aug 04, 2004	6.035	6.134	6.023	6.127	7,199,877	+0.05(+0.76%)
Aug 03, 2004	6.081	6.096	6.023	6.081	6,685,320	-0.00(-0.06%)
Aug 02, 2004	6.023	6.100	6.008	6.084	7,425,614	+0.02(+0.38%)
Jul 30, 2004	6.004	6.081	5.985	6.061	8,925,752	+0.04(+0.64%)
Jul 29, 2004	6.100	6.115	5.969	6.023	9,108,479	-0.05(-0.82%)
Jul 28, 2004	6.130	6.130	5.988	6.073	6,225,504	-0.05(-0.75%)
Jul 27, 2004	6.157	6.219	6.084	6.119	9,236,988	-0.02(-0.37%)
Jul 26, 2004	6.234	6.238	6.115	6.142	10,274,181	-0.10(-1.66%)
Jul 23, 2004	6.307	6.318	6.223	6.246	5,512,320	-0.06(-0.97%)
Jul 22, 2004	6.288	6.353	6.173	6.307	8,147,922	-0.05(-0.72%)
Jul 21, 2004	6.503	6.526	6.345	6.353	6,599,561	-0.13(-2.01%)
Jul 20, 2004	6.449	6.510	6.445	6.483	4,100,288	+0.03(+0.48%)
Jul 19, 2004	6.457	6.499	6.426	6.453	4,888,284	+0.02(+0.36%)
Jul 16, 2004	6.583	6.587	6.403	6.430	8,999,260	-0.11(-1.70%)
Jul 15, 2004	6.564	6.583	6.533	6.541	4,941,981	-0.02(-0.35%)
Jul 14, 2004	6.560	6.606	6.541	6.564	5,702,085	-0.03(-0.52%)
Jul 13, 2004	6.529	6.625	6.529	6.598	5,766,209	+0.03(+0.53%)
Jul 12, 2004	6.595	6.595	6.526	6.564	4,460,530	-0.02(-0.23%)
Jul 09, 2004	6.702	6.706	6.568	6.579	9,218,480	-0.03(-0.41%)
Jul 08, 2004	6.602	6.668	6.526	6.606	9,732,255	+0.00(+0.06%)
Jul 07, 2004	6.829	6.832	6.591	6.602	13,283,318	-0.25(-3.59%)
Jul 06, 2004	6.821	6.867	6.717	6.848	8,592,098	+0.03(+0.39%)
Jul 02, 2004	6.867	6.871	6.752	6.821	5,914,789	-0.08(-1.22%)
Jul 01, 2004	6.982	7.009	6.859	6.905	14,536,604	-0.08(-1.10%)
Jun 30, 2004	6.902	7.020	6.875	6.982	8,580,107	+0.06(+0.83%)
Jun 29, 2004	6.902	6.944	6.875	6.925	14,525,395	+0.01(+0.17%)
Jun 28, 2004	6.871	6.928	6.836	6.913	6,294,060	+0.04(+0.61%)
Jun 25, 2004	6.959	6.967	6.848	6.871	13,893,539	-0.10(-1.43%)
Jun 24, 2004	6.898	7.043	6.840	6.971	10,250,982	+0.07(+1.06%)
Jun 23, 2004	6.867	6.905	6.717	6.898	12,323,282	+0.05(+0.78%)
Jun 22, 2004	6.664	6.921	6.552	6.844	18,228,688	+0.18(+2.71%)
Jun 21, 2004	6.809	6.809	6.618	6.664	9,153,314	-0.15(-2.20%)
Jun 18, 2004	6.575	6.813	6.572	6.813	16,258,569	+0.26(+3.92%)
Jun 17, 2004	6.637	6.664	6.549	6.556	8,723,996	-0.08(-1.16%)
Jun 16, 2004	6.610	6.668	6.598	6.633	5,312,649	+0.02(+0.35%)
Jun 15, 2004	6.541	6.652	6.541	6.610	10,198,327	+0.09(+1.35%)
Jun 14, 2004	6.522	6.583	6.503	6.522	8,313,706	+0.00(+0.00%)
Jun 10, 2004	6.522	6.575	6.506	6.522	6,801,057	+0.00(+0.00%)
Jun 09, 2004	6.541	6.637	6.495	6.522	10,620,086	-0.03(-0.41%)
Jun 08, 2004	6.476	6.549	6.430	6.549	6,436,384	+0.09(+1.43%)
Jun 07, 2004	6.418	6.491	6.338	6.457	5,454,191	+0.05(+0.72%)
Jun 04, 2004	6.480	6.522	6.399	6.410	4,789,752	-0.04(-0.59%)
Jun 03, 2004	6.426	6.522	6.410	6.449	7,529,620	-0.01(-0.12%)
Jun 02, 2004	6.395	6.476	6.341	6.457	5,643,957	+0.10(+1.57%)
Jun 01, 2004	6.407	6.464	6.330	6.357	6,634,230	-0.05(-0.72%)
May 28, 2004	6.330	6.418	6.322	6.403	10,809,069	+0.07(+1.15%)
May 27, 2004	6.326	6.368	6.257	6.330	10,941,488	+0.01(+0.12%)
May 26, 2004	6.349	6.349	6.292	6.322	9,987,447	-0.01(-0.12%)
May 25, 2004	6.226	6.384	6.173	6.330	8,768,309	+0.12(+1.85%)
May 24, 2004	6.272	6.318	6.153	6.215	5,079,352	-0.04(-0.61%)
May 21, 2004	6.345	6.353	6.119	6.253	11,141,159	-0.05(-0.85%)
May 20, 2004	6.276	6.361	6.257	6.307	5,099,945	+0.03(+0.49%)
May 19, 2004	6.384	6.472	6.249	6.276	8,954,946	-0.09(-1.45%)
May 18, 2004	6.269	6.372	6.257	6.368	5,359,048	+0.09(+1.40%)
May 17, 2004	6.246	6.303	6.219	6.280	5,966,923	-0.07(-1.03%)
May 14, 2004	6.430	6.480	6.307	6.345	9,477,844	-0.10(-1.55%)
May 13, 2004	6.472	6.499	6.368	6.445	5,452,627	-0.02(-0.36%)
May 12, 2004	6.541	6.556	6.399	6.468	8,543,614	-0.11(-1.69%)
May 11, 2004	6.556	6.602	6.529	6.579	5,512,581	+0.05(+0.70%)
May 10, 2004	6.480	6.575	6.437	6.533	6,487,474	+0.02(+0.24%)
May 07, 2004	6.587	6.675	6.506	6.518	6,891,769	-0.14(-2.07%)
May 06, 2004	6.637	6.687	6.595	6.656	7,194,142	-0.03(-0.52%)
May 05, 2004	6.706	6.717	6.675	6.691	5,853,533	-0.03(-0.51%)
May 04, 2004	6.694	6.829	6.679	6.725	8,643,971	+0.05(+0.75%)
May 03, 2004	6.698	6.733	6.637	6.675	11,743,299	-0.04(-0.57%)
Apr 30, 2004	6.656	6.756	6.629	6.714	10,676,911	+0.06(+0.86%)
Apr 29, 2004	6.641	6.683	6.595	6.656	5,871,519	+0.02(+0.23%)
Apr 28, 2004	6.714	6.714	6.556	6.641	10,040,884	-0.07(-1.09%)
Apr 27, 2004	6.714	6.829	6.679	6.714	7,368,007	+0.00(+0.00%)
Apr 26, 2004	6.790	6.806	6.664	6.714	7,615,901	-0.10(-1.41%)
Apr 23, 2004	6.752	6.829	6.687	6.809	6,597,736	+0.03(+0.45%)
Apr 22, 2004	6.641	6.786	6.625	6.779	17,031,184	+0.08(+1.26%)
Apr 21, 2004	6.495	6.775	6.483	6.694	33,414,874	+0.19(+2.89%)
Apr 20, 2004	6.533	6.552	6.491	6.506	11,965,908	-0.00(-0.06%)
Apr 19, 2004	6.522	6.533	6.434	6.510	5,805,831	-0.02(-0.24%)
Apr 16, 2004	6.541	6.556	6.445	6.526	7,680,546	+0.00(+0.06%)
Apr 15, 2004	6.568	6.575	6.491	6.522	12,880,849	+0.02(+0.29%)
Apr 14, 2004	6.568	6.583	6.460	6.503	12,812,815	-0.07(-0.99%)
Apr 13, 2004	6.629	6.637	6.541	6.568	15,521,142	-0.06(-0.93%)
Apr 12, 2004	6.564	6.644	6.522	6.629	15,856,360	+0.07(+1.05%)
Apr 08, 2004	6.510	6.564	6.483	6.560	16,946,468	+0.07(+1.00%)
Apr 07, 2004	6.483	6.552	6.445	6.495	18,017,808	+0.00(+0.00%)
Apr 06, 2004	6.368	6.522	6.349	6.495	10,835,657	+0.07(+1.07%)
Apr 05, 2004	6.318	6.453	6.311	6.426	9,916,546	+0.08(+1.21%)
Apr 02, 2004	6.464	6.483	6.292	6.349	5,067,101	-0.06(-0.96%)
Apr 01, 2004	6.349	6.445	6.345	6.410	6,410,838	+0.03(+0.42%)
Mar 31, 2004	6.311	6.484	6.203	6.384	7,297,887	+0.08(+1.28%)
Mar 30, 2004	6.272	6.330	6.219	6.303	6,572,712	+0.04(+0.61%)
Mar 29, 2004	6.253	6.292	6.146	6.265	7,860,146	+0.07(+1.05%)
Mar 26, 2004	6.376	6.376	6.184	6.199	6,992,907	-0.16(-2.53%)
Mar 25, 2004	6.253	6.384	6.253	6.361	10,724,874	+0.09(+1.47%)
Mar 24, 2004	6.138	6.311	6.138	6.269	10,015,339	+0.06(+0.93%)
Mar 23, 2004	6.518	6.518	6.157	6.211	14,720,635	-0.31(-4.71%)
Mar 22, 2004	6.426	6.526	6.330	6.518	10,112,567	+0.07(+1.01%)
Mar 19, 2004	6.487	6.533	6.426	6.453	9,459,858	-0.03(-0.47%)
Mar 18, 2004	6.410	6.518	6.380	6.483	10,425,107	+0.07(+1.14%)
Mar 17, 2004	6.384	6.518	6.341	6.410	13,770,504	+0.08(+1.33%)
Mar 16, 2004	6.407	6.434	6.284	6.326	11,961,738	+0.00(+0.00%)
Mar 15, 2004	6.430	6.434	6.288	6.326	14,897,627	-0.10(-1.61%)
Mar 12, 2004	6.464	6.514	6.368	6.430	11,828,537	+0.00(+0.06%)
Mar 11, 2004	6.598	6.644	6.391	6.426	16,878,694	-0.22(-3.29%)
Mar 10, 2004	7.082	7.090	6.579	6.644	21,220,882	-0.48(-6.68%)
Mar 09, 2004	7.251	7.254	7.097	7.120	10,783,002	-0.13(-1.85%)
Mar 08, 2004	7.350	7.404	7.251	7.254	5,352,531	-0.11(-1.51%)
Mar 05, 2004	7.316	7.419	7.293	7.366	4,899,492	-0.02(-0.26%)
Mar 04, 2004	7.396	7.412	7.293	7.385	3,086,816	-0.05(-0.62%)
Mar 03, 2004	7.320	7.431	7.262	7.431	6,089,697	+0.12(+1.57%)
Mar 02, 2004	7.477	7.477	7.293	7.316	5,800,357	-0.14(-1.85%)
Mar 01, 2004	7.500	7.546	7.404	7.454	7,371,135	+0.08(+1.09%)
Feb 27, 2004	7.442	7.481	7.347	7.373	11,998,492	-0.09(-1.18%)
Feb 26, 2004	7.289	7.488	7.274	7.462	7,403,718	+0.12(+1.67%)
Feb 25, 2004	7.301	7.377	7.231	7.339	6,596,172	+0.04(+0.58%)
Feb 24, 2004	7.423	7.435	7.247	7.297	8,979,710	-0.17(-2.26%)
Feb 23, 2004	7.427	7.512	7.393	7.465	7,053,382	+0.05(+0.62%)
Feb 20, 2004	7.385	7.485	7.316	7.419	7,729,812	+0.03(+0.47%)
Feb 19, 2004	7.281	7.508	7.216	7.385	8,795,679	+0.12(+1.69%)
Feb 18, 2004	7.277	7.285	7.174	7.262	4,852,572	+0.01(+0.11%)
Feb 17, 2004	7.262	7.324	7.239	7.254	5,360,612	+0.00(+0.00%)
Feb 13, 2004	7.331	7.389	7.220	7.254	5,074,660	-0.09(-1.20%)
Feb 12, 2004	7.274	7.477	7.251	7.343	7,871,876	+0.07(+1.00%)
Feb 11, 2004	7.254	7.274	7.170	7.270	10,236,384	+0.02(+0.26%)
Feb 10, 2004	7.174	7.289	7.151	7.251	4,879,682	+0.06(+0.85%)
Feb 09, 2004	7.270	7.277	7.132	7.189	5,871,258	-0.13(-1.83%)
Feb 06, 2004	7.231	7.354	7.170	7.324	6,177,020	+0.10(+1.33%)
Feb 05, 2004	7.297	7.327	7.197	7.228	7,953,464	-0.08(-1.05%)
Feb 04, 2004	7.301	7.370	7.262	7.304	8,783,167	+0.00(+0.05%)
Feb 03, 2004	7.197	7.331	7.124	7.301	8,706,270	+0.10(+1.44%)
Feb 02, 2004	7.128	7.235	7.040	7.197	8,128,632	+0.09(+1.24%)
Jan 30, 2004	7.243	7.243	6.986	7.109	9,963,466	-0.18(-2.47%)
Jan 29, 2004	7.070	7.289	7.066	7.289	8,838,689	+0.22(+3.09%)
Jan 28, 2004	7.136	7.174	7.047	7.070	5,778,200	-0.08(-1.13%)
Jan 27, 2004	7.139	7.216	7.116	7.151	5,430,731	-0.03(-0.48%)
Jan 26, 2004	7.155	7.201	7.093	7.185	6,101,688	+0.03(+0.43%)
Jan 23, 2004	7.170	7.266	7.136	7.155	7,826,520	-0.00(-0.05%)
Jan 22, 2004	7.193	7.205	7.136	7.159	5,747,963	-0.03(-0.48%)
Jan 21, 2004	7.216	7.251	7.109	7.193	10,209,014	-0.02(-0.32%)
Jan 20, 2004	7.277	7.277	7.151	7.216	7,657,608	-0.06(-0.84%)
Jan 16, 2004	7.193	7.289	7.174	7.277	6,837,289	+0.11(+1.55%)
Jan 15, 2004	7.162	7.216	7.109	7.166	7,587,228	+0.01(+0.11%)
Jan 14, 2004	7.136	7.193	7.120	7.159	9,153,314	+0.02(+0.32%)
Jan 13, 2004	7.109	7.174	7.086	7.136	5,628,577	+0.00(+0.05%)
Jan 12, 2004	7.136	7.159	7.055	7.132	6,832,858	-0.05(-0.64%)
Jan 09, 2004	7.155	7.182	7.155	7.178	8,532,145	+0.02(+0.21%)
Jan 08, 2004	7.212	7.285	7.120	7.162	7,870,833	-0.04(-0.59%)
Jan 07, 2004	7.124	7.251	7.070	7.205	13,159,241	+0.12(+1.62%)
Jan 06, 2004	7.136	7.136	7.032	7.090	5,115,064	-0.05(-0.65%)
Jan 05, 2004	7.105	7.197	6.990	7.136	9,003,170	+0.05(+0.65%)
Jan 02, 2004	7.116	7.155	7.040	7.090	7,458,979	-0.01(-0.16%)
Dec 31, 2003	7.059	7.113	7.051	7.101	6,530,745	+0.04(+0.54%)
Dec 30, 2003	7.020	7.097	6.994	7.063	5,421,869	+0.01(+0.11%)
Dec 29, 2003	7.001	7.070	6.971	7.055	5,924,173	+0.10(+1.38%)
Dec 26, 2003	6.978	6.978	6.913	6.959	2,181,781	+0.02(+0.28%)
Dec 24, 2003	6.948	6.974	6.886	6.940	2,925,723	-0.02(-0.28%)
Dec 23, 2003	6.905	6.959	6.875	6.959	6,720,510	+0.01(+0.17%)
Dec 22, 2003	6.710	6.971	6.691	6.948	15,030,046	+0.16(+2.37%)
Dec 19, 2003	6.694	6.786	6.621	6.786	13,960,270	+0.09(+1.38%)
Dec 18, 2003	6.621	6.694	6.560	6.694	13,176,705	+0.08(+1.16%)
Dec 17, 2003	6.637	6.656	6.591	6.618	9,445,782	-0.03(-0.46%)
Dec 16, 2003	6.633	6.652	6.541	6.648	9,354,027	+0.02(+0.35%)
Dec 15, 2003	6.641	6.675	6.606	6.625	7,747,538	-0.02(-0.35%)
Dec 12, 2003	6.652	6.675	6.587	6.648	5,658,293	-0.00(-0.06%)
Dec 11, 2003	6.694	6.702	6.637	6.652	8,583,757	+0.00(+0.00%)
Dec 10, 2003	6.644	6.710	6.587	6.652	8,378,090	+0.01(+0.17%)
Dec 09, 2003	6.714	6.725	6.464	6.641	12,812,293	-0.22(-3.24%)
Dec 08, 2003	6.802	6.863	6.725	6.863	7,671,684	+0.07(+1.07%)
Dec 05, 2003	6.790	6.825	6.790	6.790	6,839,375	-0.08(-1.17%)
Dec 04, 2003	6.963	6.971	6.817	6.871	9,361,847	-0.10(-1.43%)
Dec 03, 2003	6.997	7.036	6.925	6.971	9,259,666	-0.04(-0.55%)
Dec 02, 2003	7.109	7.109	6.986	7.009	8,744,328	-0.10(-1.40%)
Dec 01, 2003	7.159	7.159	7.051	7.109	8,775,608	-0.13(-1.75%)
Nov 28, 2003	7.277	7.277	7.162	7.235	1,995,143	-0.04(-0.58%)
Nov 26, 2003	7.277	7.281	7.201	7.277	4,195,953	+0.03(+0.37%)
Nov 25, 2003	7.124	7.277	7.097	7.251	4,079,174	+0.10(+1.34%)
Nov 24, 2003	7.155	7.270	7.090	7.155	6,648,827	+0.00(+0.00%)
Nov 21, 2003	7.059	7.151	7.020	7.155	6,368,871	+0.18(+2.64%)
Nov 20, 2003	6.928	7.043	6.913	6.971	5,142,434	+0.03(+0.44%)
Nov 19, 2003	6.886	6.978	6.871	6.940	6,464,014	+0.08(+1.12%)
Nov 18, 2003	6.844	6.905	6.802	6.863	5,168,501	+0.03(+0.39%)
Nov 17, 2003	6.790	6.879	6.714	6.836	4,275,456	-0.10(-1.44%)
Nov 14, 2003	6.760	7.013	6.760	6.936	7,392,770	+0.05(+0.67%)
Nov 13, 2003	6.829	6.925	6.756	6.890	5,236,013	+0.01(+0.17%)
Nov 12, 2003	6.821	6.898	6.809	6.879	3,145,726	+0.03(+0.39%)
Nov 11, 2003	6.963	6.963	6.802	6.852	5,200,563	-0.09(-1.33%)
Nov 10, 2003	6.936	7.013	6.913	6.944	5,168,240	-0.01(-0.17%)
Nov 07, 2003	6.905	7.059	6.794	6.955	7,584,100	+0.04(+0.55%)
Nov 06, 2003	6.714	6.917	6.668	6.917	9,858,157	+0.18(+2.62%)
Nov 05, 2003	6.763	6.737	6.522	6.740	11,415,119	+0.12(+1.80%)
Nov 04, 2003	6.763	6.763	6.610	6.621	7,062,505	-0.16(-2.38%)
Nov 03, 2003	6.679	6.809	6.679	6.783	3,860,996	+0.07(+1.09%)
Oct 31, 2003	6.641	6.748	6.641	6.710	7,763,699	+0.06(+0.92%)
Oct 30, 2003	6.675	6.737	6.625	6.648	6,160,598	-0.01(-0.17%)
Oct 29, 2003	6.618	6.706	6.587	6.660	6,711,126	-0.04(-0.57%)
Oct 28, 2003	6.737	6.744	6.691	6.698	5,698,175	-0.04(-0.57%)
Oct 27, 2003	6.752	6.771	6.656	6.737	3,635,780	-0.03(-0.51%)
Oct 24, 2003	6.725	6.771	6.633	6.771	5,323,858	+0.03(+0.40%)
Oct 23, 2003	6.621	6.794	6.579	6.744	4,571,834	+0.12(+1.85%)
Oct 22, 2003	6.675	6.717	6.579	6.621	7,634,669	-0.07(-1.03%)
Oct 21, 2003	6.848	6.909	6.633	6.691	11,571,780	-0.20(-2.84%)
Oct 20, 2003	6.986	6.963	6.656	6.886	9,447,607	-0.10(-1.43%)
Oct 17, 2003	7.212	7.212	6.963	6.986	7,527,795	-0.19(-2.62%)
Oct 16, 2003	7.212	7.216	7.047	7.174	5,081,959	-0.04(-0.53%)
Oct 15, 2003	7.324	7.327	7.151	7.212	4,972,479	-0.12(-1.57%)
Oct 14, 2003	7.358	7.373	7.301	7.327	5,310,303	-0.06(-0.83%)
Oct 13, 2003	7.393	7.477	7.335	7.389	5,028,001	+0.02(+0.21%)
Oct 10, 2003	7.408	7.412	7.297	7.373	6,815,915	-0.03(-0.47%)
Oct 09, 2003	7.350	7.462	7.350	7.408	10,559,350	+0.08(+1.10%)
Oct 08, 2003	7.243	7.327	7.201	7.327	6,285,197	+0.04(+0.53%)
Oct 07, 2003	7.251	7.297	7.182	7.289	7,110,207	+0.04(+0.53%)
Oct 06, 2003	7.193	7.270	7.147	7.251	4,500,933	+0.02(+0.32%)
Oct 03, 2003	7.174	7.266	7.086	7.228	11,876,239	+0.21(+3.06%)
Oct 02, 2003	7.028	7.101	6.932	7.013	7,047,387	-0.14(-1.98%)

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