Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	5.713	5.716	5.585	5.600	987,541	-0.13(-2.20%)
Apr 29, 2004	5.726	5.865	5.695	5.726	1,844,581	+0.01(+0.09%)
Apr 28, 2004	5.886	5.891	5.697	5.721	1,026,844	-0.19(-3.24%)
Apr 27, 2004	5.739	6.054	5.739	5.912	2,311,259	+0.15(+2.69%)
Apr 26, 2004	5.789	5.862	5.739	5.758	581,535	-0.03(-0.50%)
Apr 23, 2004	5.870	5.870	5.747	5.786	1,195,505	-0.10(-1.69%)
Apr 22, 2004	5.700	6.022	5.700	5.886	1,128,728	+0.17(+2.98%)
Apr 21, 2004	5.647	5.721	5.579	5.716	821,170	+0.08(+1.44%)
Apr 20, 2004	5.700	5.813	5.627	5.634	1,214,966	-0.07(-1.15%)
Apr 19, 2004	5.619	5.729	5.585	5.700	801,709	+0.11(+1.92%)
Apr 16, 2004	5.640	5.653	5.572	5.592	2,300,193	-0.00(-0.05%)
Apr 15, 2004	5.666	5.718	5.582	5.595	1,423,693	-0.04(-0.79%)
Apr 14, 2004	5.632	5.716	5.606	5.640	1,730,487	+0.01(+0.14%)
Apr 13, 2004	5.710	5.710	5.592	5.632	1,219,163	-0.04(-0.69%)
Apr 12, 2004	5.682	5.744	5.650	5.671	1,021,502	-0.01(-0.14%)
Apr 08, 2004	5.739	5.750	5.661	5.679	1,432,088	-0.05(-0.82%)
Apr 07, 2004	5.674	5.763	5.650	5.726	1,711,026	-0.01(-0.14%)
Apr 06, 2004	5.661	5.755	5.661	5.734	1,188,255	+0.08(+1.34%)
Apr 05, 2004	5.587	5.666	5.587	5.658	1,357,297	+0.07(+1.27%)
Apr 02, 2004	5.530	5.587	5.527	5.587	1,251,598	+0.07(+1.28%)
Apr 01, 2004	5.490	5.535	5.485	5.516	1,356,915	+0.03(+0.48%)
Mar 31, 2004	5.516	5.516	5.417	5.490	1,527,865	-0.03(-0.52%)
Mar 30, 2004	5.443	5.519	5.427	5.519	1,363,784	+0.04(+0.72%)
Mar 29, 2004	5.372	5.480	5.372	5.480	1,867,476	+0.11(+2.00%)
Mar 26, 2004	5.375	5.393	5.338	5.372	854,750	+0.00(+0.00%)
Mar 25, 2004	5.176	5.380	5.150	5.372	1,158,110	+0.24(+4.75%)
Mar 24, 2004	5.176	5.212	5.113	5.129	956,251	-0.06(-1.21%)
Mar 23, 2004	5.210	5.262	5.165	5.192	1,272,967	-0.04(-0.70%)
Mar 22, 2004	5.370	5.370	5.163	5.228	1,785,435	-0.14(-2.64%)
Mar 19, 2004	5.472	5.477	5.349	5.370	1,668,670	-0.10(-1.87%)
Mar 18, 2004	5.495	5.503	5.364	5.472	1,967,451	-0.03(-0.52%)
Mar 17, 2004	5.451	5.561	5.451	5.501	1,179,478	+0.09(+1.65%)
Mar 16, 2004	5.503	5.553	5.367	5.412	2,169,310	-0.03(-0.48%)
Mar 15, 2004	5.477	5.556	5.414	5.438	1,796,120	-0.21(-3.71%)
Mar 12, 2004	5.582	5.679	5.516	5.647	1,080,266	+0.10(+1.80%)
Mar 11, 2004	5.587	5.747	5.548	5.548	1,051,266	-0.04(-0.70%)
Mar 10, 2004	5.634	5.721	5.535	5.587	1,495,431	-0.05(-0.84%)
Mar 09, 2004	5.779	5.784	5.603	5.634	1,100,109	-0.20(-3.37%)
Mar 08, 2004	5.904	5.967	5.810	5.831	821,933	-0.09(-1.46%)
Mar 05, 2004	5.862	5.936	5.844	5.917	1,069,200	+0.04(+0.62%)
Mar 04, 2004	5.739	5.886	5.713	5.881	1,168,412	+0.12(+2.00%)
Mar 03, 2004	5.700	5.765	5.587	5.765	1,224,124	+0.06(+1.10%)
Mar 02, 2004	5.800	5.800	5.603	5.703	2,226,547	-0.08(-1.45%)
Mar 01, 2004	5.721	5.800	5.700	5.786	1,093,240	+0.09(+1.61%)
Feb 27, 2004	5.632	5.760	5.624	5.695	1,305,401	+0.06(+1.07%)
Feb 26, 2004	5.556	5.661	5.556	5.634	1,165,360	+0.06(+1.03%)
Feb 25, 2004	5.556	5.579	5.472	5.577	1,366,837	+0.03(+0.57%)
Feb 24, 2004	5.522	5.613	5.464	5.545	2,196,021	+0.01(+0.19%)
Feb 23, 2004	5.569	5.616	5.469	5.535	1,484,746	-0.03(-0.61%)
Feb 20, 2004	5.556	5.595	5.498	5.569	1,520,997	-0.01(-0.14%)
Feb 19, 2004	5.503	5.661	5.503	5.577	2,091,848	+0.11(+2.06%)
Feb 18, 2004	5.459	5.516	5.385	5.464	702,116	+0.01(+0.14%)
Feb 17, 2004	5.372	5.516	5.372	5.456	695,247	+0.10(+1.96%)
Feb 13, 2004	5.378	5.464	5.304	5.351	1,127,583	-0.03(-0.49%)
Feb 12, 2004	5.341	5.417	5.320	5.378	1,016,160	+0.02(+0.34%)
Feb 11, 2004	5.307	5.364	5.228	5.359	772,327	+0.05(+0.99%)
Feb 10, 2004	5.241	5.315	5.220	5.307	796,749	+0.05(+0.95%)
Feb 09, 2004	5.233	5.294	5.205	5.257	1,053,555	+0.04(+0.70%)
Feb 06, 2004	5.097	5.257	5.097	5.220	1,255,032	+0.12(+2.42%)
Feb 05, 2004	5.047	5.144	5.032	5.097	1,024,555	+0.05(+0.99%)
Feb 04, 2004	5.013	5.123	4.987	5.047	1,637,380	+0.02(+0.42%)
Feb 03, 2004	5.058	5.058	4.885	5.026	2,403,603	-0.03(-0.62%)
Feb 02, 2004	5.084	5.176	5.045	5.058	3,209,891	+0.01(+0.26%)
Jan 30, 2004	5.034	5.071	4.937	5.045	1,266,098	+0.01(+0.26%)
Jan 29, 2004	4.950	5.050	4.898	5.032	2,395,589	+0.08(+1.64%)
Jan 28, 2004	5.320	5.320	4.950	4.950	3,145,785	-0.41(-7.72%)
Jan 27, 2004	5.464	5.477	5.349	5.364	1,581,287	-0.11(-2.01%)
Jan 26, 2004	5.461	5.498	5.446	5.475	952,817	+0.00(+0.00%)
Jan 23, 2004	5.506	5.569	5.399	5.475	1,025,700	-0.05(-0.85%)
Jan 22, 2004	5.629	5.637	5.514	5.522	592,601	-0.09(-1.54%)
Jan 21, 2004	5.548	5.692	5.535	5.608	979,528	+0.06(+1.09%)
Jan 20, 2004	5.621	5.682	5.548	5.548	2,254,021	-0.07(-1.31%)
Jan 16, 2004	5.595	5.634	5.577	5.621	546,811	+0.05(+0.85%)
Jan 15, 2004	5.569	5.608	5.464	5.574	1,022,265	+0.02(+0.33%)
Jan 14, 2004	5.482	5.577	5.482	5.556	1,114,227	+0.09(+1.58%)
Jan 13, 2004	5.490	5.490	5.451	5.469	1,058,516	+0.01(+0.10%)
Jan 12, 2004	5.425	5.503	5.425	5.464	641,825	+0.03(+0.48%)
Jan 09, 2004	5.438	5.477	5.430	5.438	1,242,058	-0.01(-0.24%)
Jan 08, 2004	5.485	5.495	5.451	5.451	698,300	-0.04(-0.72%)
Jan 07, 2004	5.459	5.498	5.451	5.490	1,131,780	+0.02(+0.34%)
Jan 06, 2004	5.425	5.545	5.425	5.472	996,699	-0.02(-0.33%)
Jan 05, 2004	5.438	5.503	5.425	5.490	774,617	+0.03(+0.62%)
Jan 02, 2004	5.477	5.543	5.433	5.456	799,801	-0.02(-0.29%)
Dec 31, 2003	5.451	5.530	5.446	5.472	1,483,602	+0.01(+0.14%)
Dec 30, 2003	5.477	5.514	5.443	5.464	683,800	-0.07(-1.18%)
Dec 29, 2003	5.472	5.530	5.472	5.530	1,651,499	+0.08(+1.54%)
Dec 26, 2003	5.451	5.503	5.446	5.446	343,044	-0.04(-0.81%)
Dec 24, 2003	5.477	5.509	5.446	5.490	1,076,832	+0.05(+0.87%)
Dec 23, 2003	5.634	5.634	5.433	5.443	4,637,401	-0.39(-6.74%)
Dec 22, 2003	5.810	5.847	5.755	5.836	736,840	+0.03(+0.50%)
Dec 19, 2003	5.828	5.839	5.752	5.807	778,051	-0.03(-0.58%)
Dec 18, 2003	5.776	5.873	5.773	5.841	796,367	+0.01(+0.13%)
Dec 17, 2003	5.765	5.844	5.729	5.834	585,732	+0.04(+0.63%)
Dec 16, 2003	5.800	5.807	5.663	5.797	1,059,279	+0.01(+0.09%)
Dec 15, 2003	5.928	5.949	5.765	5.792	640,681	-0.06(-0.94%)
Dec 12, 2003	5.899	5.910	5.823	5.847	723,866	-0.05(-0.89%)
Dec 11, 2003	5.786	5.954	5.779	5.899	733,406	+0.10(+1.72%)
Dec 10, 2003	5.857	5.857	5.797	5.800	737,985	-0.06(-0.98%)
Dec 09, 2003	5.781	6.007	5.771	5.857	1,569,840	+0.07(+1.13%)
Dec 08, 2003	5.758	5.828	5.710	5.792	1,310,744	+0.03(+0.59%)
Dec 05, 2003	5.805	5.828	5.758	5.758	543,758	-0.04(-0.77%)
Dec 04, 2003	5.773	5.849	5.760	5.802	691,431	-0.01(-0.18%)
Dec 03, 2003	5.823	5.920	5.815	5.813	937,935	-0.01(-0.18%)
Dec 02, 2003	5.878	5.894	5.823	5.823	753,248	-0.06(-1.02%)
Dec 01, 2003	5.726	5.954	5.726	5.883	2,255,166	+0.31(+5.50%)
Nov 28, 2003	5.556	5.627	5.556	5.577	507,889	+0.03(+0.61%)
Nov 26, 2003	5.553	5.585	5.519	5.543	1,124,149	+0.02(+0.43%)
Nov 25, 2003	5.477	5.540	5.477	5.519	1,005,476	+0.04(+0.77%)
Nov 24, 2003	5.346	5.488	5.346	5.477	837,960	+0.20(+3.72%)
Nov 21, 2003	5.328	5.341	5.270	5.281	812,775	-0.01(-0.20%)
Nov 20, 2003	5.257	5.349	5.233	5.291	1,391,640	+0.03(+0.55%)
Nov 19, 2003	5.228	5.307	5.157	5.262	771,946	+0.03(+0.50%)
Nov 18, 2003	5.212	5.283	5.212	5.236	972,278	+0.05(+1.01%)
Nov 17, 2003	5.218	5.233	5.144	5.184	1,488,181	-0.15(-2.80%)
Nov 14, 2003	5.404	5.425	5.309	5.333	827,276	-0.07(-1.31%)
Nov 13, 2003	5.451	5.454	5.354	5.404	698,300	-0.07(-1.34%)
Nov 12, 2003	5.254	5.477	5.254	5.477	1,499,246	+0.18(+3.47%)
Nov 11, 2003	5.320	5.346	5.189	5.294	1,520,997	-0.02(-0.44%)
Nov 10, 2003	5.566	5.566	5.317	5.317	1,595,024	-0.31(-5.58%)
Nov 07, 2003	5.624	5.687	5.611	5.632	942,133	+0.06(+1.08%)
Nov 06, 2003	5.530	5.595	5.464	5.572	1,104,306	+0.02(+0.28%)
Nov 05, 2003	5.540	5.572	5.514	5.556	1,208,097	+0.01(+0.09%)
Nov 04, 2003	5.540	5.640	5.540	5.551	1,140,706	+0.04(+0.67%)
Nov 03, 2003	5.359	5.514	5.359	5.514	982,084	+0.15(+2.83%)
Oct 31, 2003	5.422	5.433	5.346	5.362	456,757	-0.04(-0.73%)
Oct 30, 2003	5.349	5.448	5.330	5.401	1,248,545	+0.07(+1.38%)
Oct 29, 2003	5.176	5.341	5.163	5.328	1,320,665	+0.15(+2.94%)
Oct 28, 2003	5.084	5.176	5.076	5.176	1,407,285	+0.09(+1.80%)
Oct 27, 2003	5.081	5.178	5.045	5.084	965,791	+0.03(+0.57%)
Oct 24, 2003	5.045	5.084	5.005	5.055	1,149,715	-0.01(-0.16%)
Oct 23, 2003	5.005	5.139	4.984	5.063	1,729,724	-0.05(-0.92%)
Oct 22, 2003	5.100	5.189	4.953	5.110	2,552,039	+0.01(+0.21%)
Oct 21, 2003	5.490	5.490	4.995	5.100	4,229,868	-0.56(-9.91%)
Oct 20, 2003	5.595	5.713	5.579	5.661	1,059,279	+0.11(+1.98%)
Oct 17, 2003	5.742	5.742	5.551	5.551	1,204,663	-0.14(-2.53%)
Oct 16, 2003	5.700	5.700	5.676	5.695	1,100,490	+0.00(+0.05%)
Oct 15, 2003	5.773	5.779	5.658	5.692	1,502,681	-0.07(-1.27%)
Oct 14, 2003	5.765	5.802	5.666	5.765	1,021,884	+0.05(+0.92%)
Oct 13, 2003	5.556	5.786	5.621	5.713	1,318,757	+0.16(+2.83%)
Oct 10, 2003	5.606	5.647	5.548	5.556	1,142,083	-0.04(-0.66%)
Oct 09, 2003	5.606	5.661	5.532	5.592	1,450,785	+0.03(+0.47%)
Oct 08, 2003	5.582	5.595	5.543	5.566	1,932,345	-0.02(-0.28%)
Oct 07, 2003	5.543	5.621	5.535	5.582	2,334,154	+0.03(+0.47%)
Oct 06, 2003	5.503	5.595	5.503	5.556	990,594	+0.03(+0.47%)
Oct 03, 2003	5.451	5.561	5.438	5.530	2,287,219	+0.10(+1.93%)
Oct 02, 2003	5.425	5.469	5.409	5.425	2,002,175	-0.11(-1.94%)
Oct 01, 2003	5.375	5.569	5.375	5.532	1,098,201	+0.21(+3.99%)
Sep 30, 2003	5.425	5.425	5.231	5.320	1,373,705	-0.14(-2.64%)
Sep 29, 2003	5.406	5.524	5.375	5.464	1,568,695	+0.06(+1.07%)
Sep 26, 2003	5.671	5.671	5.375	5.406	1,878,542	-0.27(-4.76%)
Sep 25, 2003	5.855	5.855	5.666	5.676	1,264,190	-0.15(-2.65%)
Sep 24, 2003	5.923	5.949	5.823	5.831	2,491,367	-0.10(-1.64%)
Sep 23, 2003	5.747	5.991	5.779	5.928	1,487,417	+0.18(+3.15%)
Sep 22, 2003	5.800	5.807	5.737	5.747	722,721	-0.10(-1.66%)
Sep 19, 2003	5.726	5.857	5.726	5.844	1,733,921	+0.10(+1.83%)
Sep 18, 2003	5.621	5.744	5.606	5.739	617,404	+0.13(+2.24%)
Sep 17, 2003	5.640	5.687	5.572	5.613	487,665	-0.05(-0.93%)
Sep 16, 2003	5.587	5.666	5.553	5.666	602,904	+0.08(+1.50%)
Sep 15, 2003	5.503	5.624	5.503	5.582	1,034,095	+0.05(+0.95%)
Sep 12, 2003	5.454	5.556	5.401	5.530	766,604	+0.02(+0.43%)
Sep 11, 2003	5.587	5.587	5.425	5.506	2,534,868	-0.09(-1.68%)
Sep 10, 2003	5.747	5.750	5.553	5.600	1,078,358	-0.16(-2.78%)
Sep 09, 2003	5.771	5.847	5.726	5.760	767,367	-0.03(-0.54%)
Sep 08, 2003	5.700	5.868	5.700	5.792	801,328	+0.07(+1.28%)
Sep 05, 2003	5.802	5.847	5.716	5.718	472,020	-0.10(-1.67%)
Sep 04, 2003	5.818	5.883	5.742	5.815	931,448	-0.02(-0.27%)
Sep 03, 2003	5.540	5.936	5.540	5.831	2,580,658	+0.28(+4.95%)
Sep 02, 2003	5.582	5.632	5.503	5.556	1,994,925	+0.04(+0.71%)
Aug 29, 2003	5.359	5.551	5.359	5.516	1,229,466	+0.13(+2.43%)
Aug 28, 2003	5.435	5.438	5.323	5.385	820,789	-0.05(-0.92%)
Aug 27, 2003	5.422	5.469	5.396	5.435	1,423,693	+0.04(+0.73%)
Aug 26, 2003	5.359	5.399	5.309	5.396	1,155,057	+0.05(+0.93%)
Aug 25, 2003	5.359	5.391	5.333	5.346	1,031,423	-0.01(-0.10%)
Aug 22, 2003	5.516	5.535	5.349	5.351	1,194,360	-0.14(-2.53%)
Aug 21, 2003	5.530	5.645	5.459	5.490	1,538,168	-0.00(-0.05%)
Aug 20, 2003	5.438	5.551	5.378	5.493	2,222,350	+0.02(+0.43%)
Aug 19, 2003	5.307	5.498	5.268	5.469	2,671,475	+0.33(+6.48%)
Aug 18, 2003	5.102	5.150	5.026	5.136	1,962,109	+0.06(+1.19%)
Aug 15, 2003	4.914	5.087	4.901	5.076	486,902	+0.15(+2.98%)
Aug 14, 2003	4.903	4.992	4.835	4.929	962,738	+0.04(+0.75%)
Aug 13, 2003	4.848	4.932	4.843	4.893	910,461	+0.05(+0.97%)
Aug 12, 2003	4.775	4.874	4.775	4.846	824,986	+0.05(+1.04%)
Aug 11, 2003	4.764	4.864	4.733	4.796	694,484	+0.04(+0.83%)
Aug 08, 2003	4.762	4.848	4.715	4.756	600,996	+0.01(+0.11%)
Aug 07, 2003	4.817	4.827	4.688	4.751	814,302	-0.04(-0.82%)
Aug 06, 2003	4.856	4.856	4.741	4.791	1,095,530	-0.07(-1.46%)
Aug 05, 2003	5.063	5.068	4.798	4.861	1,732,776	-0.20(-3.94%)
Aug 04, 2003	5.000	5.108	4.948	5.060	1,598,459	+0.08(+1.63%)
Aug 01, 2003	5.050	5.050	4.929	4.979	1,493,141	-0.07(-1.35%)
Jul 31, 2003	5.045	5.147	5.024	5.047	898,632	+0.02(+0.42%)
Jul 30, 2003	5.029	5.084	5.000	5.026	1,308,454	-0.01(-0.10%)
Jul 29, 2003	5.074	5.136	5.019	5.032	1,523,286	-0.05(-0.98%)
Jul 28, 2003	4.992	5.110	4.992	5.081	1,247,782	+0.11(+2.16%)
Jul 25, 2003	4.914	5.005	4.885	4.974	1,238,242	+0.06(+1.23%)
Jul 24, 2003	5.045	5.047	4.914	4.914	1,218,782	-0.07(-1.47%)
Jul 23, 2003	5.228	5.241	4.882	4.987	4,465,306	+0.20(+4.22%)
Jul 22, 2003	4.350	4.822	4.350	4.785	3,868,125	+0.30(+6.78%)
Jul 21, 2003	4.874	4.874	4.416	4.481	5,654,324	-0.55(-10.84%)
Jul 18, 2003	5.024	5.058	5.005	5.026	1,619,827	+0.01(+0.16%)
Jul 17, 2003	5.005	5.081	4.984	5.019	807,052	+0.01(+0.26%)
Jul 16, 2003	5.005	5.045	4.950	5.005	664,339	+0.00(+0.05%)
Jul 15, 2003	5.016	5.045	4.966	5.003	937,172	-0.02(-0.42%)
Jul 14, 2003	5.026	5.084	5.011	5.024	867,342	+0.02(+0.31%)
Jul 11, 2003	4.929	5.021	4.924	5.008	1,352,336	+0.06(+1.16%)
Jul 10, 2003	5.116	5.123	4.932	4.950	1,526,339	-0.22(-4.21%)
Jul 09, 2003	5.215	5.215	5.126	5.168	961,212	-0.08(-1.55%)
Jul 08, 2003	5.129	5.268	5.089	5.249	1,403,850	+0.15(+2.98%)
Jul 07, 2003	4.984	5.176	4.984	5.097	1,469,864	+0.16(+3.24%)
Jul 03, 2003	5.005	5.013	4.935	4.937	822,315	-0.10(-2.03%)
Jul 02, 2003	4.953	5.055	4.945	5.040	1,768,645	+0.10(+2.02%)
Jul 01, 2003	5.136	5.136	4.856	4.940	2,126,572	-0.21(-4.17%)
Jun 30, 2003	5.110	5.218	4.932	5.155	4,363,423	+0.04(+0.87%)
Jun 27, 2003	5.087	5.157	5.055	5.110	907,408	+0.03(+0.52%)
Jun 26, 2003	5.005	5.123	4.979	5.084	1,533,208	+0.05(+0.94%)
Jun 25, 2003	4.914	5.121	4.914	5.037	1,123,004	+0.12(+2.51%)
Jun 24, 2003	4.940	5.000	4.851	4.914	1,012,344	-0.03(-0.53%)
Jun 23, 2003	5.045	5.047	4.888	4.940	1,474,825	-0.16(-3.18%)
Jun 20, 2003	5.123	5.160	5.058	5.102	857,421	+0.02(+0.41%)
Jun 19, 2003	5.110	5.202	5.060	5.081	1,155,439	-0.04(-0.82%)
Jun 18, 2003	5.116	5.160	5.074	5.123	645,641	+0.01(+0.15%)
Jun 17, 2003	5.089	5.163	5.032	5.116	984,488	+0.03(+0.52%)
Jun 16, 2003	5.074	5.147	4.987	5.089	1,400,034	+0.02(+0.31%)
Jun 13, 2003	5.181	5.181	4.998	5.074	945,185	-0.08(-1.58%)
Jun 12, 2003	5.084	5.176	5.068	5.155	940,606	+0.05(+0.98%)
Jun 11, 2003	4.958	5.136	4.940	5.105	1,005,094	+0.15(+2.96%)
Jun 10, 2003	4.874	4.990	4.869	4.958	960,830	+0.08(+1.61%)
Jun 09, 2003	4.979	4.979	4.869	4.880	755,919	-0.10(-2.10%)
Jun 06, 2003	5.079	5.131	4.969	4.984	1,347,376	-0.07(-1.35%)
Jun 05, 2003	4.950	5.063	4.846	5.053	1,462,614	+0.10(+2.12%)
Jun 04, 2003	4.827	4.969	4.825	4.948	908,935	+0.15(+3.06%)
Jun 03, 2003	4.691	4.861	4.691	4.801	860,855	-0.13(-2.60%)
Jun 02, 2003	4.756	5.045	4.756	4.929	1,662,183	+0.17(+3.64%)
May 30, 2003	4.654	4.756	4.654	4.756	893,290	+0.13(+2.77%)
May 29, 2003	4.594	4.691	4.586	4.628	1,587,393	+0.05(+1.03%)
May 28, 2003	4.591	4.612	4.578	4.581	1,096,674	-0.02(-0.51%)
May 27, 2003	4.560	4.652	4.547	4.604	1,205,045	+0.04(+0.86%)
May 23, 2003	4.455	4.612	4.450	4.565	988,686	+0.10(+2.29%)
May 22, 2003	4.439	4.502	4.429	4.463	1,192,071	+0.02(+0.53%)
May 21, 2003	4.460	4.466	4.408	4.439	1,487,036	-0.02(-0.47%)
May 20, 2003	4.400	4.484	4.395	4.460	1,100,490	+0.07(+1.55%)
May 19, 2003	4.625	4.625	4.366	4.392	1,761,395	-0.23(-5.04%)
May 16, 2003	4.560	4.625	4.497	4.625	970,751	-0.00(-0.06%)
May 15, 2003	4.586	4.662	4.578	4.628	1,572,892	+0.08(+1.67%)
May 14, 2003	4.539	4.560	4.489	4.552	1,240,150	+0.03(+0.64%)
May 13, 2003	4.633	4.633	4.473	4.523	2,195,639	-0.13(-2.71%)
May 12, 2003	4.455	4.657	4.442	4.649	1,891,134	+0.19(+4.35%)
May 09, 2003	4.340	4.458	4.332	4.455	1,728,961	+0.12(+2.66%)
May 08, 2003	4.287	4.369	4.287	4.340	1,007,002	+0.06(+1.28%)
May 07, 2003	4.177	4.314	4.148	4.285	1,780,093	+0.11(+2.57%)
May 06, 2003	4.188	4.209	4.159	4.177	1,805,278	-0.01(-0.25%)
May 05, 2003	4.219	4.232	4.112	4.188	948,619	-0.01(-0.12%)
May 02, 2003	4.010	4.204	4.010	4.193	2,458,932	+0.16(+3.90%)

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.

Flowserve Corp (NY: FLS )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Flowserve Corp (NY: FLS )

Historical Prices

Sections

Services

The Punxsutawney Spirit