Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	12.20	12.21	11.84	11.97	2,851,118	-0.32(-2.63%)
Nov 29, 2004	12.24	12.43	12.12	12.30	1,728,454	+0.02(+0.13%)
Nov 26, 2004	12.04	12.30	12.04	12.28	996,271	+0.32(+2.70%)
Nov 24, 2004	12.01	12.12	11.90	11.96	1,489,517	+0.02(+0.13%)
Nov 23, 2004	12.12	12.12	11.90	11.94	2,046,911	-0.25(-2.07%)
Nov 22, 2004	12.19	12.24	11.99	12.19	1,846,843	+0.03(+0.26%)
Nov 19, 2004	12.07	12.33	12.06	12.16	2,116,141	+0.17(+1.38%)
Nov 18, 2004	11.98	12.14	11.85	12.00	2,444,378	-0.24(-1.99%)
Nov 17, 2004	12.25	12.27	12.09	12.24	3,404,066	+0.21(+1.77%)
Nov 16, 2004	11.80	12.12	11.78	12.03	4,308,625	+0.38(+3.24%)
Nov 15, 2004	11.89	11.89	11.58	11.65	3,312,988	-0.13(-1.14%)
Nov 12, 2004	11.59	11.81	11.49	11.78	3,388,061	+0.32(+2.82%)
Nov 11, 2004	11.19	11.48	11.19	11.46	3,101,361	+0.34(+3.04%)
Nov 10, 2004	10.92	11.20	10.81	11.12	1,668,498	-0.09(-0.77%)
Nov 09, 2004	11.14	11.38	11.12	11.21	2,076,762	+0.07(+0.64%)
Nov 08, 2004	11.18	11.34	11.03	11.14	1,773,168	-0.07(-0.63%)
Nov 05, 2004	10.78	11.23	10.78	11.21	2,381,373	+0.37(+3.41%)
Nov 04, 2004	10.94	10.96	10.80	10.84	2,418,465	+0.17(+1.62%)
Nov 03, 2004	10.73	10.73	10.47	10.67	2,744,670	+0.22(+2.11%)
Nov 02, 2004	10.57	10.58	10.30	10.45	2,539,648	-0.22(-2.07%)
Nov 01, 2004	10.92	10.96	10.60	10.67	2,411,478	-0.23(-2.10%)
Oct 29, 2004	10.71	10.93	10.68	10.90	2,070,284	+0.31(+2.98%)
Oct 28, 2004	10.67	10.90	10.58	10.58	1,797,557	-0.15(-1.39%)
Oct 27, 2004	11.06	11.15	10.68	10.73	2,188,419	-0.30(-2.71%)
Oct 26, 2004	11.18	11.19	10.84	11.03	2,483,248	-0.22(-1.96%)
Oct 25, 2004	11.19	11.28	11.15	11.25	2,664,897	+0.48(+4.46%)
Oct 22, 2004	11.05	11.15	10.64	10.77	2,562,259	-0.28(-2.56%)
Oct 21, 2004	10.71	11.08	10.57	11.05	2,403,602	+0.34(+3.16%)
Oct 20, 2004	10.62	10.85	10.60	10.71	1,898,162	+0.31(+2.95%)
Oct 19, 2004	10.43	10.54	10.39	10.41	1,159,501	+0.06(+0.53%)
Oct 18, 2004	10.48	10.60	10.34	10.35	1,416,222	-0.12(-1.13%)
Oct 15, 2004	10.51	10.69	10.42	10.47	1,461,190	+0.10(+0.99%)
Oct 14, 2004	10.46	10.57	10.37	10.37	1,139,812	+0.02(+0.15%)
Oct 13, 2004	10.39	10.45	10.25	10.35	3,202,475	-0.20(-1.94%)
Oct 12, 2004	10.73	10.73	10.53	10.56	1,792,730	-0.45(-4.08%)
Oct 11, 2004	11.03	11.05	10.79	11.01	1,126,728	-0.06(-0.50%)
Oct 08, 2004	11.07	11.14	11.02	11.06	2,086,543	+0.26(+2.41%)
Oct 07, 2004	10.94	11.02	10.79	10.80	2,395,346	-0.04(-0.36%)
Oct 06, 2004	10.75	10.90	10.66	10.84	1,647,157	+0.08(+0.73%)
Oct 05, 2004	10.63	10.81	10.53	10.76	1,770,119	+0.28(+2.70%)
Oct 04, 2004	10.49	10.62	10.34	10.48	1,736,330	-0.31(-2.92%)
Oct 01, 2004	10.79	10.82	10.65	10.79	1,196,466	-0.12(-1.08%)
Sep 30, 2004	10.78	10.97	10.78	10.91	2,149,422	+0.28(+2.67%)
Sep 29, 2004	10.71	10.71	10.46	10.63	1,769,992	+0.00(+0.00%)
Sep 28, 2004	10.42	10.66	10.39	10.63	2,274,416	+0.38(+3.69%)
Sep 27, 2004	10.26	10.38	10.13	10.25	1,347,755	-0.04(-0.38%)
Sep 24, 2004	10.39	10.39	10.20	10.29	1,206,501	-0.10(-0.98%)
Sep 23, 2004	10.43	10.50	10.36	10.39	1,925,346	+0.06(+0.61%)
Sep 22, 2004	10.24	10.43	10.19	10.33	2,074,095	+0.03(+0.31%)
Sep 21, 2004	10.17	10.30	10.12	10.30	1,794,381	+0.31(+3.15%)
Sep 20, 2004	9.722	9.998	9.691	9.982	1,933,095	+0.16(+1.60%)
Sep 17, 2004	9.817	9.911	9.762	9.825	1,829,060	+0.01(+0.08%)
Sep 16, 2004	9.667	9.840	9.652	9.817	1,234,320	+0.13(+1.38%)
Sep 15, 2004	9.746	9.754	9.675	9.683	689,120	-0.13(-1.28%)
Sep 14, 2004	9.675	9.840	9.612	9.809	1,267,855	+0.20(+2.13%)
Sep 13, 2004	9.573	9.683	9.557	9.604	1,349,025	-0.02(-0.25%)
Sep 10, 2004	9.714	9.777	9.604	9.628	1,188,336	+0.02(+0.25%)
Sep 09, 2004	9.518	9.628	9.486	9.604	1,009,228	+0.07(+0.74%)
Sep 08, 2004	9.455	9.628	9.455	9.533	1,883,935	-0.04(-0.41%)
Sep 07, 2004	9.612	9.659	9.565	9.573	1,698,857	-0.17(-1.78%)
Sep 03, 2004	9.707	9.825	9.596	9.746	2,058,216	-0.10(-1.04%)
Sep 02, 2004	9.935	9.935	9.801	9.848	1,439,214	-0.15(-1.50%)
Sep 01, 2004	10.12	10.20	9.864	9.998	2,109,789	-0.13(-1.24%)
Aug 31, 2004	9.770	10.14	9.770	10.12	1,235,336	+0.35(+3.54%)
Aug 30, 2004	10.09	10.17	9.777	9.777	1,233,558	-0.23(-2.28%)
Aug 27, 2004	9.840	10.01	9.785	10.01	1,061,182	+0.11(+1.11%)
Aug 26, 2004	9.982	10.04	9.864	9.896	829,612	-0.12(-1.18%)
Aug 25, 2004	9.911	10.07	9.864	10.01	1,275,222	+0.24(+2.50%)
Aug 24, 2004	9.903	9.943	9.746	9.770	1,595,838	-0.27(-2.67%)
Aug 23, 2004	10.23	10.23	9.943	10.04	1,426,384	-0.23(-2.22%)
Aug 20, 2004	10.19	10.45	10.16	10.27	3,655,706	+0.17(+1.64%)
Aug 19, 2004	9.636	10.16	9.628	10.10	2,824,061	+0.57(+5.95%)
Aug 18, 2004	9.455	9.652	9.447	9.533	905,701	+0.02(+0.25%)
Aug 17, 2004	9.526	9.620	9.415	9.510	1,085,571	-0.02(-0.17%)
Aug 16, 2004	9.518	9.581	9.431	9.526	1,254,263	+0.15(+1.60%)
Aug 13, 2004	9.219	9.407	9.187	9.376	1,181,604	+0.31(+3.48%)
Aug 12, 2004	9.085	9.124	9.014	9.061	1,357,790	+0.02(+0.26%)
Aug 11, 2004	8.990	9.045	8.896	9.037	1,193,036	-0.05(-0.52%)
Aug 10, 2004	9.030	9.219	8.990	9.085	1,193,925	+0.03(+0.35%)
Aug 09, 2004	9.061	9.085	8.951	9.053	697,631	-0.02(-0.17%)
Aug 06, 2004	9.124	9.140	9.022	9.069	1,275,350	+0.25(+2.86%)
Aug 05, 2004	8.951	9.037	8.778	8.817	1,078,839	-0.17(-1.84%)
Aug 04, 2004	9.069	9.069	8.951	8.982	1,534,611	-0.15(-1.64%)
Aug 03, 2004	9.006	9.596	8.998	9.132	1,306,217	+0.06(+0.61%)
Aug 02, 2004	9.077	9.195	8.990	9.077	704,364	+0.02(+0.17%)
Jul 30, 2004	9.069	9.187	9.053	9.061	997,796	+0.09(+0.96%)
Jul 29, 2004	8.849	9.022	8.801	8.974	844,601	+0.09(+0.97%)
Jul 28, 2004	8.833	8.951	8.675	8.888	1,282,082	+0.11(+1.26%)
Jul 27, 2004	8.660	8.801	8.620	8.778	2,226,654	+0.12(+1.36%)
Jul 26, 2004	8.746	8.817	8.604	8.660	1,386,244	-0.11(-1.26%)
Jul 23, 2004	8.715	8.817	8.636	8.770	1,678,533	-0.09(-1.07%)
Jul 22, 2004	8.967	9.014	8.770	8.864	2,052,246	-0.09(-1.05%)
Jul 21, 2004	9.132	9.258	8.959	8.959	1,293,387	-0.24(-2.57%)
Jul 20, 2004	9.195	9.266	9.077	9.195	1,419,779	-0.23(-2.42%)
Jul 19, 2004	9.305	9.423	9.100	9.423	1,620,482	+0.12(+1.27%)
Jul 16, 2004	9.415	9.526	9.250	9.305	1,822,708	-0.02(-0.25%)
Jul 15, 2004	9.329	9.400	9.289	9.329	1,635,979	-0.05(-0.50%)
Jul 14, 2004	9.683	9.691	9.376	9.376	2,033,065	-0.09(-1.00%)
Jul 13, 2004	9.573	9.596	9.447	9.470	2,258,665	-0.29(-2.98%)
Jul 12, 2004	9.919	9.919	9.762	9.762	1,529,149	-0.16(-1.59%)
Jul 09, 2004	9.888	9.919	9.699	9.919	1,323,874	+0.02(+0.24%)
Jul 08, 2004	9.817	9.911	9.730	9.896	1,916,581	+0.14(+1.45%)
Jul 07, 2004	9.510	9.754	9.447	9.754	2,166,951	+0.43(+4.56%)
Jul 06, 2004	9.423	9.478	9.211	9.329	1,151,498	-0.09(-0.92%)
Jul 02, 2004	9.297	9.431	9.274	9.415	714,018	+0.30(+3.28%)
Jul 01, 2004	9.305	9.321	9.085	9.116	683,404	-0.07(-0.77%)
Jun 30, 2004	9.124	9.234	9.053	9.187	1,312,441	+0.19(+2.10%)
Jun 29, 2004	9.053	9.140	8.896	8.998	2,328,402	-0.18(-1.97%)
Jun 28, 2004	9.470	9.518	9.132	9.179	1,412,412	-0.21(-2.26%)
Jun 25, 2004	9.407	9.502	9.337	9.392	944,698	-0.02(-0.25%)
Jun 24, 2004	9.368	9.526	9.289	9.415	1,930,554	+0.29(+3.19%)
Jun 23, 2004	9.132	9.163	8.943	9.124	1,391,198	+0.01(+0.09%)
Jun 22, 2004	9.061	9.179	9.022	9.116	902,653	+0.07(+0.78%)
Jun 21, 2004	9.124	9.132	8.959	9.045	1,346,485	-0.02(-0.26%)
Jun 18, 2004	9.100	9.281	9.069	9.069	1,773,041	+0.09(+1.05%)
Jun 17, 2004	8.817	9.014	8.778	8.974	1,729,598	+0.20(+2.33%)
Jun 16, 2004	8.549	8.817	8.510	8.770	1,145,147	+0.05(+0.54%)
Jun 15, 2004	8.604	8.778	8.597	8.723	1,275,604	+0.22(+2.59%)
Jun 14, 2004	8.683	8.715	8.494	8.502	2,127,827	-0.31(-3.49%)
Jun 10, 2004	8.801	8.912	8.754	8.809	1,972,981	+0.08(+0.90%)
Jun 09, 2004	9.069	9.069	8.730	8.730	2,016,170	-0.39(-4.31%)
Jun 08, 2004	9.337	9.344	9.085	9.124	1,333,909	-0.21(-2.28%)
Jun 07, 2004	9.313	9.384	9.266	9.337	1,206,120	+0.17(+1.80%)
Jun 04, 2004	8.872	9.258	8.864	9.171	1,548,330	+0.30(+3.37%)
Jun 03, 2004	9.053	9.163	8.872	8.872	2,174,192	-0.28(-3.10%)
Jun 02, 2004	9.321	9.415	9.006	9.156	2,200,740	-0.17(-1.77%)
Jun 01, 2004	9.754	9.754	9.258	9.321	2,620,691	-0.21(-2.23%)
May 28, 2004	9.581	9.644	9.470	9.533	1,292,371	-0.13(-1.30%)
May 27, 2004	9.762	9.770	9.644	9.659	1,805,687	+0.14(+1.49%)
May 26, 2004	9.447	9.541	9.360	9.518	2,542,443	+0.24(+2.63%)
May 25, 2004	9.329	9.392	9.163	9.274	1,988,351	+0.07(+0.77%)
May 24, 2004	8.423	9.203	8.423	9.203	1,410,633	+0.15(+1.65%)
May 21, 2004	9.014	9.116	8.990	9.053	2,299,694	+0.18(+2.04%)
May 20, 2004	8.841	8.935	8.762	8.872	1,578,563	+0.09(+0.99%)
May 19, 2004	8.896	8.967	8.738	8.786	3,747,039	+0.09(+1.09%)
May 18, 2004	8.786	8.833	8.620	8.691	4,695,041	-0.09(-0.99%)
May 17, 2004	8.990	9.014	8.778	8.778	2,308,332	+0.11(+1.27%)
May 14, 2004	8.620	8.738	8.557	8.667	2,147,897	+0.17(+2.04%)
May 13, 2004	8.463	8.534	8.408	8.494	1,577,928	-0.01(-0.09%)
May 12, 2004	8.793	8.896	8.431	8.502	2,763,724	-0.10(-1.19%)
May 11, 2004	8.376	8.604	8.242	8.604	2,654,735	+0.24(+2.92%)
May 10, 2004	8.030	8.534	7.959	8.360	3,785,401	+0.09(+1.14%)
May 07, 2004	8.612	8.652	8.266	8.266	3,199,172	-0.47(-5.41%)
May 06, 2004	8.927	8.927	8.723	8.738	1,750,811	-0.35(-3.90%)
May 05, 2004	9.447	9.447	8.974	9.093	1,985,049	-0.29(-3.10%)
May 04, 2004	8.919	9.384	8.896	9.384	2,657,910	+0.71(+8.17%)
May 03, 2004	8.770	8.817	8.589	8.675	1,491,676	-0.06(-0.63%)
Apr 30, 2004	8.770	8.935	8.707	8.730	1,804,925	-0.02(-0.18%)
Apr 29, 2004	8.730	8.927	8.620	8.746	3,384,250	+0.17(+1.93%)
Apr 28, 2004	8.959	8.959	8.431	8.581	5,220,805	-0.57(-6.28%)
Apr 27, 2004	9.352	9.470	9.124	9.156	2,106,995	-0.13(-1.44%)
Apr 26, 2004	9.400	9.518	9.242	9.289	2,547,651	+0.08(+0.85%)
Apr 23, 2004	9.447	9.447	9.108	9.211	3,464,912	-0.16(-1.68%)
Apr 22, 2004	9.722	9.825	9.289	9.368	6,904,927	-0.35(-3.64%)
Apr 21, 2004	9.526	9.840	9.518	9.722	3,500,353	-0.15(-1.52%)
Apr 20, 2004	10.33	10.37	9.840	9.872	2,847,688	-0.53(-5.07%)
Apr 19, 2004	10.50	10.52	10.30	10.40	1,607,779	+0.02(+0.23%)
Apr 16, 2004	10.42	10.63	10.37	10.38	1,766,690	+0.01(+0.08%)
Apr 15, 2004	10.34	10.47	10.30	10.37	1,853,449	+0.03(+0.30%)
Apr 14, 2004	10.26	10.49	10.21	10.34	2,996,437	-0.13(-1.28%)
Apr 13, 2004	11.05	11.06	10.46	10.47	3,808,266	-0.75(-6.67%)
Apr 12, 2004	11.26	11.31	11.15	11.22	1,163,439	+0.00(+0.00%)
Apr 08, 2004	11.34	11.34	11.19	11.22	915,355	-0.13(-1.18%)
Apr 07, 2004	11.15	11.46	11.11	11.35	2,000,038	+0.24(+2.12%)
Apr 06, 2004	11.31	11.31	11.11	11.12	1,286,782	+0.02(+0.14%)
Apr 05, 2004	11.19	11.24	11.08	11.10	1,989,749	-0.38(-3.29%)
Apr 02, 2004	11.22	11.50	11.16	11.48	2,629,329	-0.16(-1.35%)
Apr 01, 2004	11.74	11.85	11.59	11.64	2,163,141	-0.02(-0.20%)
Mar 31, 2004	11.75	11.75	11.56	11.66	1,997,370	+0.17(+1.51%)
Mar 30, 2004	11.58	11.65	11.44	11.49	2,099,246	-0.09(-0.82%)
Mar 29, 2004	11.45	11.58	11.18	11.58	2,287,881	+0.25(+2.22%)
Mar 26, 2004	11.22	11.41	11.20	11.33	3,000,502	+0.32(+2.93%)
Mar 25, 2004	10.72	11.02	10.71	11.01	1,188,717	+0.26(+2.42%)
Mar 24, 2004	10.97	10.97	10.74	10.75	1,889,652	-0.36(-3.26%)
Mar 23, 2004	10.98	11.12	10.88	11.11	1,676,500	+0.09(+0.86%)
Mar 22, 2004	11.21	11.22	10.90	11.01	2,917,553	+0.22(+2.04%)
Mar 19, 2004	10.85	10.91	10.67	10.79	1,755,257	+0.00(+0.00%)
Mar 18, 2004	10.71	10.97	10.67	10.79	2,860,137	+0.24(+2.31%)
Mar 17, 2004	10.33	10.55	10.16	10.55	2,324,084	+0.14(+1.36%)
Mar 16, 2004	10.53	10.53	10.30	10.41	1,399,455	+0.11(+1.07%)
Mar 15, 2004	10.69	10.70	10.27	10.30	2,124,778	-0.37(-3.47%)
Mar 12, 2004	10.40	10.72	10.35	10.67	1,981,492	+0.01(+0.07%)
Mar 11, 2004	10.51	10.66	10.35	10.66	2,167,968	+0.13(+1.27%)
Mar 10, 2004	10.94	10.94	10.51	10.53	1,793,746	-0.49(-4.43%)
Mar 09, 2004	10.80	11.19	10.79	11.01	2,409,446	+0.23(+2.12%)
Mar 08, 2004	10.89	10.97	10.75	10.79	1,464,366	-0.12(-1.08%)
Mar 05, 2004	10.71	10.90	10.71	10.90	2,157,424	+0.43(+4.14%)
Mar 04, 2004	10.43	10.68	10.38	10.47	1,915,946	+0.00(+0.00%)
Mar 03, 2004	10.31	10.55	10.18	10.47	2,004,230	+0.09(+0.91%)
Mar 02, 2004	10.67	10.75	10.34	10.38	2,187,784	-0.37(-3.44%)
Mar 01, 2004	10.80	10.81	10.64	10.75	1,848,241	+0.24(+2.25%)
Feb 27, 2004	10.43	10.63	10.37	10.51	1,975,776	+0.14(+1.37%)
Feb 26, 2004	10.20	10.52	10.19	10.37	2,285,721	-0.02(-0.15%)
Feb 25, 2004	10.43	10.47	10.19	10.38	1,791,333	-0.15(-1.42%)
Feb 24, 2004	10.51	10.67	10.45	10.53	2,041,322	+0.20(+1.90%)
Feb 23, 2004	10.50	10.58	10.29	10.34	2,231,100	-0.09(-0.83%)
Feb 20, 2004	10.79	10.79	10.38	10.42	3,662,439	-0.45(-4.13%)
Feb 19, 2004	10.79	11.06	10.75	10.87	2,108,773	-0.05(-0.43%)
Feb 18, 2004	11.68	11.68	10.89	10.92	3,113,302	-0.61(-5.32%)
Feb 17, 2004	11.56	11.58	11.37	11.53	2,843,242	+0.27(+2.38%)
Feb 13, 2004	11.44	11.53	11.10	11.27	2,339,327	+0.01(+0.07%)
Feb 12, 2004	11.39	11.45	11.16	11.26	2,428,246	-0.10(-0.90%)
Feb 11, 2004	11.16	11.52	11.05	11.36	2,922,253	+0.17(+1.48%)
Feb 10, 2004	11.41	11.41	11.10	11.19	2,661,467	-0.02(-0.21%)
Feb 09, 2004	11.27	11.29	11.06	11.22	2,569,754	+0.17(+1.50%)
Feb 06, 2004	10.80	11.06	10.79	11.05	2,668,453	+0.54(+5.17%)
Feb 05, 2004	10.31	10.65	10.31	10.51	1,709,400	+0.16(+1.52%)
Feb 04, 2004	10.63	10.71	10.35	10.35	2,197,438	-0.22(-2.09%)
Feb 03, 2004	10.63	10.79	10.35	10.57	2,406,397	+0.06(+0.52%)
Feb 02, 2004	10.53	10.53	10.15	10.52	3,051,440	+0.00(+0.00%)
Jan 30, 2004	10.49	10.58	10.40	10.52	2,019,092	+0.09(+0.83%)
Jan 29, 2004	10.59	10.79	10.27	10.43	3,848,279	-0.22(-2.07%)
Jan 28, 2004	10.86	11.29	10.64	10.65	3,936,436	-0.17(-1.53%)
Jan 27, 2004	10.64	11.05	10.63	10.82	3,365,069	+0.19(+1.78%)
Jan 26, 2004	10.88	10.93	10.49	10.63	2,725,234	-0.09(-0.88%)
Jan 23, 2004	11.02	11.04	10.71	10.72	3,099,583	-0.06(-0.51%)
Jan 22, 2004	11.13	11.37	10.77	10.78	3,098,821	-0.33(-2.98%)
Jan 21, 2004	11.18	11.26	10.90	11.11	2,801,705	-0.04(-0.35%)
Jan 20, 2004	11.04	11.41	10.94	11.15	5,358,121	+0.25(+2.31%)
Jan 16, 2004	10.59	11.02	10.51	10.90	4,711,046	+0.35(+3.28%)
Jan 15, 2004	10.51	10.63	10.33	10.55	6,701,176	-0.29(-2.69%)
Jan 14, 2004	10.86	11.01	10.69	10.84	6,245,658	-0.39(-3.50%)
Jan 13, 2004	11.56	11.66	11.12	11.23	3,693,815	-0.31(-2.66%)
Jan 12, 2004	11.86	11.87	11.33	11.54	3,788,958	-0.35(-2.98%)
Jan 09, 2004	11.80	12.04	11.73	11.90	2,864,583	+0.09(+0.80%)
Jan 08, 2004	11.93	11.96	11.62	11.80	4,046,822	-0.14(-1.19%)
Jan 07, 2004	12.25	12.30	11.82	11.94	3,451,320	-0.31(-2.51%)
Jan 06, 2004	13.03	13.06	12.25	12.25	3,220,639	-0.56(-4.36%)
Jan 05, 2004	12.75	12.85	12.67	12.81	3,091,707	+0.38(+3.04%)
Jan 02, 2004	12.54	12.55	12.32	12.43	1,237,496	-0.13(-1.00%)
Dec 31, 2003	12.71	12.74	12.33	12.56	1,965,741	-0.13(-0.99%)
Dec 30, 2003	12.82	12.87	12.64	12.68	2,622,470	-0.04(-0.31%)
Dec 29, 2003	12.43	12.74	12.45	12.72	2,932,034	+0.29(+2.34%)
Dec 26, 2003	12.24	12.49	12.24	12.43	977,217	+0.21(+1.74%)
Dec 24, 2003	12.04	12.34	11.99	12.22	1,851,671	+0.30(+2.51%)
Dec 23, 2003	11.76	12.00	11.58	11.92	3,557,769	-0.02(-0.13%)
Dec 22, 2003	12.08	12.23	11.93	11.93	2,640,253	-0.14(-1.17%)
Dec 19, 2003	12.28	12.31	11.97	12.08	2,822,537	-0.19(-1.54%)
Dec 18, 2003	12.00	12.34	11.90	12.27	3,320,864	-0.01(-0.06%)
Dec 17, 2003	12.56	12.64	12.02	12.27	6,468,844	-0.26(-2.07%)
Dec 16, 2003	13.36	13.36	12.52	12.53	5,977,123	-0.83(-6.19%)
Dec 15, 2003	13.23	13.59	12.91	13.36	3,276,404	+0.13(+1.01%)
Dec 12, 2003	13.34	13.51	13.16	13.23	2,973,445	+0.09(+0.72%)
Dec 11, 2003	12.30	13.19	12.25	13.13	5,376,032	+0.47(+3.73%)
Dec 10, 2003	13.45	13.53	12.52	12.66	5,746,061	-0.73(-5.47%)
Dec 09, 2003	14.01	14.02	13.39	13.39	2,589,824	-0.51(-3.68%)
Dec 08, 2003	13.89	14.09	13.71	13.90	2,319,384	+0.01(+0.06%)
Dec 05, 2003	13.63	14.12	13.58	13.89	2,110,678	+0.17(+1.26%)
Dec 04, 2003	14.01	14.23	13.71	13.72	3,041,785	-0.63(-4.39%)
Dec 03, 2003	14.30	14.40	14.17	14.35	2,112,584	+0.00(+0.00%)
Dec 02, 2003	14.41	14.56	14.19	14.35	2,230,719	-0.06(-0.38%)

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.

Goldcorp (NY: GG )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Goldcorp (NY: GG )

Historical Prices

Sections

Services

Wapakoneta Daily News