Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	14.18	15.07	14.17	14.48	20,828,100	+1.06(+7.90%)
Nov 29, 2004	13.51	13.69	12.54	13.42	3,587,200	+0.09(+0.68%)
Nov 26, 2004	13.26	13.55	13.20	13.33	2,097,900	+0.03(+0.23%)
Nov 24, 2004	12.76	13.42	12.71	13.30	4,719,200	+0.60(+4.72%)
Nov 23, 2004	12.73	13.00	12.66	12.70	3,154,800	-0.07(-0.55%)
Nov 22, 2004	12.62	12.78	12.32	12.77	3,865,100	+0.02(+0.16%)
Nov 19, 2004	13.17	13.22	12.74	12.75	3,266,500	-0.46(-3.48%)
Nov 18, 2004	13.28	13.35	13.15	13.21	2,929,300	-0.03(-0.23%)
Nov 17, 2004	13.22	13.50	13.07	13.24	5,371,600	+0.28(+2.16%)
Nov 16, 2004	12.95	13.27	12.86	12.96	5,423,700	-0.14(-1.07%)
Nov 15, 2004	12.53	13.49	12.20	13.10	17,574,000	+1.52(+13.13%)
Nov 12, 2004	11.69	11.73	11.42	11.58	4,125,600	+0.06(+0.52%)
Nov 11, 2004	11.55	11.57	11.40	11.52	4,594,600	+0.19(+1.68%)
Nov 10, 2004	11.89	11.99	11.21	11.33	9,895,500	-0.52(-4.39%)
Nov 09, 2004	12.16	12.25	11.78	11.85	5,265,600	-0.37(-3.03%)
Nov 08, 2004	12.31	12.49	12.21	12.22	3,341,500	-0.02(-0.16%)
Nov 05, 2004	12.30	12.50	12.07	12.24	4,533,000	+0.18(+1.49%)
Nov 04, 2004	11.98	12.24	11.90	12.06	4,771,100	+0.02(+0.17%)
Nov 03, 2004	12.68	12.71	11.89	12.04	9,367,200	-0.27(-2.19%)
Nov 02, 2004	12.66	12.75	12.21	12.31	5,208,200	-0.34(-2.69%)
Nov 01, 2004	12.80	12.91	12.47	12.65	5,141,900	-0.19(-1.48%)
Oct 29, 2004	13.19	13.30	12.71	12.84	7,474,900	-0.30(-2.28%)
Oct 28, 2004	13.45	13.49	13.08	13.14	4,009,400	-0.28(-2.09%)
Oct 27, 2004	13.80	13.94	13.38	13.42	5,292,600	-0.33(-2.40%)
Oct 26, 2004	13.52	13.85	13.52	13.75	1,836,700	+0.14(+1.03%)
Oct 25, 2004	13.16	13.73	13.14	13.61	2,845,900	+0.32(+2.41%)
Oct 22, 2004	13.88	13.95	13.20	13.29	2,538,400	-0.59(-4.25%)
Oct 21, 2004	13.31	13.99	13.31	13.88	3,577,200	+0.70(+5.31%)
Oct 20, 2004	13.16	13.34	12.78	13.18	3,549,900	-0.09(-0.68%)
Oct 19, 2004	13.49	13.75	13.25	13.27	1,981,200	-0.20(-1.48%)
Oct 18, 2004	13.35	13.52	13.12	13.47	1,797,200	+0.16(+1.20%)
Oct 15, 2004	13.24	13.45	13.00	13.31	2,376,400	+0.29(+2.23%)
Oct 14, 2004	13.24	13.35	12.91	13.02	2,581,800	-0.30(-2.25%)
Oct 13, 2004	13.68	13.91	13.28	13.32	2,669,500	-0.21(-1.55%)
Oct 12, 2004	13.28	13.60	12.96	13.53	3,238,100	+0.10(+0.74%)
Oct 11, 2004	13.25	13.56	13.22	13.43	2,332,500	+0.17(+1.28%)
Oct 08, 2004	13.44	13.63	13.21	13.26	3,246,800	-0.34(-2.50%)
Oct 07, 2004	13.97	13.97	13.58	13.60	2,660,200	-0.27(-1.95%)
Oct 06, 2004	13.75	13.93	13.55	13.87	3,457,500	+0.10(+0.73%)
Oct 05, 2004	14.23	14.28	13.62	13.77	4,262,800	-0.33(-2.34%)
Oct 04, 2004	14.00	14.60	14.00	14.10	8,822,800	+0.35(+2.55%)
Oct 01, 2004	12.54	13.79	12.50	13.75	13,018,800	+1.52(+12.43%)
Sep 30, 2004	12.46	12.61	11.96	12.23	19,578,600	-0.50(-3.93%)
Sep 29, 2004	12.51	12.88	12.41	12.73	4,265,000	+0.30(+2.41%)
Sep 28, 2004	12.50	12.55	12.18	12.43	4,120,000	-0.18(-1.43%)
Sep 27, 2004	12.45	12.90	12.40	12.61	3,813,100	-0.01(-0.08%)
Sep 24, 2004	12.64	13.02	12.57	12.62	4,366,500	+0.07(+0.56%)
Sep 23, 2004	13.04	13.08	12.40	12.55	7,773,800	-0.33(-2.56%)
Sep 22, 2004	13.14	13.16	12.75	12.88	6,988,700	-0.35(-2.65%)
Sep 21, 2004	14.28	15.25	12.85	13.23	27,315,800	-1.87(-12.38%)
Sep 20, 2004	15.18	15.55	15.05	15.10	8,132,800	-0.13(-0.85%)
Sep 17, 2004	15.37	15.45	14.98	15.23	3,933,600	+0.05(+0.33%)
Sep 16, 2004	14.98	15.38	14.97	15.18	2,730,500	+0.14(+0.93%)
Sep 15, 2004	15.29	15.31	14.90	15.04	4,067,900	-0.19(-1.25%)
Sep 14, 2004	14.73	15.36	14.70	15.23	5,101,600	+0.43(+2.91%)
Sep 13, 2004	14.85	15.12	14.57	14.80	5,717,600	+0.51(+3.57%)
Sep 10, 2004	13.62	14.40	13.56	14.29	4,393,200	+0.74(+5.46%)
Sep 09, 2004	13.24	13.69	13.11	13.55	2,850,300	+0.51(+3.91%)
Sep 08, 2004	13.31	13.50	12.96	13.04	3,141,600	-0.22(-1.66%)
Sep 07, 2004	13.38	13.54	13.10	13.26	3,305,400	+0.32(+2.47%)
Sep 03, 2004	13.31	13.68	12.94	12.94	3,807,300	-0.38(-2.85%)
Sep 02, 2004	12.76	13.41	12.60	13.32	5,565,500	+0.77(+6.14%)
Sep 01, 2004	12.18	12.71	11.89	12.55	5,645,300	+0.29(+2.37%)
Aug 31, 2004	12.72	12.77	11.86	12.26	8,380,800	-0.53(-4.14%)
Aug 30, 2004	13.15	13.19	12.58	12.79	3,663,500	-0.41(-3.11%)
Aug 27, 2004	12.90	13.27	12.86	13.20	3,870,700	+0.45(+3.53%)
Aug 26, 2004	12.87	13.05	12.65	12.75	3,132,000	-0.06(-0.47%)
Aug 25, 2004	12.85	12.90	12.43	12.81	5,892,000	-0.06(-0.47%)
Aug 24, 2004	13.20	13.46	12.80	12.87	4,640,300	-0.12(-0.92%)
Aug 23, 2004	12.66	13.29	12.58	12.99	6,577,800	+0.54(+4.34%)
Aug 20, 2004	13.06	13.15	12.31	12.45	12,127,836	-0.54(-4.16%)
Aug 19, 2004	14.31	14.50	12.93	12.99	11,334,000	-1.64(-11.21%)
Aug 18, 2004	14.38	14.69	13.99	14.63	4,102,400	+0.21(+1.46%)
Aug 17, 2004	14.30	14.63	14.20	14.42	2,109,400	+0.27(+1.91%)
Aug 16, 2004	13.96	14.52	13.92	14.15	2,980,900	+0.11(+0.78%)
Aug 13, 2004	14.28	14.41	13.93	14.04	2,165,000	-0.04(-0.28%)
Aug 12, 2004	14.70	14.70	13.90	14.08	5,220,900	-0.65(-4.41%)
Aug 11, 2004	15.04	15.05	13.86	14.73	7,769,500	-0.82(-5.27%)
Aug 10, 2004	15.02	15.64	15.00	15.55	2,891,700	+0.51(+3.39%)
Aug 09, 2004	15.22	15.57	14.65	15.04	3,719,500	-0.26(-1.70%)
Aug 06, 2004	16.25	16.44	15.21	15.30	6,762,300	-1.29(-7.78%)
Aug 05, 2004	16.33	17.13	16.30	16.59	7,643,500	+0.69(+4.34%)
Aug 04, 2004	16.73	16.90	15.76	15.90	5,587,600	-0.90(-5.36%)
Aug 03, 2004	17.74	17.75	16.74	16.80	2,658,000	-0.65(-3.72%)
Aug 02, 2004	17.01	17.60	16.75	17.45	4,336,100	+0.33(+1.93%)
Jul 30, 2004	16.81	17.20	16.62	17.12	2,794,900	+0.40(+2.39%)
Jul 29, 2004	16.22	17.61	16.14	16.72	7,127,600	+0.67(+4.17%)
Jul 28, 2004	16.03	16.45	15.54	16.05	3,018,000	-0.01(-0.06%)
Jul 27, 2004	15.57	16.17	15.46	16.06	2,685,200	+0.51(+3.28%)
Jul 26, 2004	16.22	16.30	15.37	15.55	3,514,300	-0.46(-2.87%)
Jul 23, 2004	15.91	16.25	15.86	16.01	3,329,200	-0.27(-1.66%)
Jul 22, 2004	15.64	16.37	15.44	16.28	3,829,800	+0.39(+2.45%)
Jul 21, 2004	16.60	16.66	15.80	15.89	5,780,700	-0.26(-1.61%)
Jul 20, 2004	15.37	16.65	15.05	16.15	12,168,100	+1.25(+8.39%)
Jul 19, 2004	15.18	15.49	13.81	14.90	15,460,500	-0.25(-1.65%)
Jul 16, 2004	15.62	16.12	15.00	15.15	5,455,400	-0.38(-2.45%)
Jul 15, 2004	15.30	15.99	15.09	15.53	9,720,600	+0.48(+3.19%)
Jul 14, 2004	15.45	15.71	14.77	15.05	19,577,900	-0.68(-4.32%)
Jul 13, 2004	18.94	19.00	15.59	15.73	55,783,800	-4.62(-22.70%)
Jul 12, 2004	20.34	21.10	19.86	20.35	4,438,200	-0.14(-0.68%)
Jul 09, 2004	20.48	20.99	20.35	20.49	3,174,500	+0.09(+0.44%)
Jul 08, 2004	20.80	21.12	20.36	20.40	4,731,600	-0.97(-4.54%)
Jul 07, 2004	21.21	21.72	20.85	21.37	2,924,000	-0.23(-1.06%)
Jul 06, 2004	21.52	22.10	21.25	21.60	4,359,400	-0.58(-2.61%)
Jul 02, 2004	22.51	22.78	22.01	22.18	2,498,300	-0.56(-2.46%)
Jul 01, 2004	23.01	23.01	22.46	22.74	3,733,900	-0.23(-1.00%)
Jun 30, 2004	22.55	23.10	22.35	22.97	3,163,900	+0.36(+1.59%)
Jun 29, 2004	22.66	22.80	22.34	22.61	3,217,900	-0.11(-0.48%)
Jun 28, 2004	22.43	22.95	22.10	22.72	6,271,700	+0.49(+2.20%)
Jun 25, 2004	22.01	22.50	21.01	22.23	5,864,700	+0.14(+0.63%)
Jun 24, 2004	22.03	22.64	21.85	22.09	5,493,900	+0.09(+0.41%)
Jun 23, 2004	20.71	22.05	20.61	22.00	8,258,700	+1.29(+6.23%)
Jun 22, 2004	20.43	20.71	20.00	20.71	5,266,700	+0.38(+1.87%)
Jun 21, 2004	20.31	20.56	20.17	20.33	6,233,900	+0.23(+1.14%)
Jun 18, 2004	20.14	20.45	19.84	20.10	30,312,800	-2.29(-10.23%)
Jun 17, 2004	22.76	22.80	22.30	22.39	8,182,900	-0.36(-1.58%)
Jun 16, 2004	22.47	23.25	22.10	22.75	12,678,200	+0.69(+3.13%)
Jun 15, 2004	23.23	24.04	21.90	22.06	38,345,600	-2.24(-9.22%)
Jun 14, 2004	25.35	25.35	24.16	24.30	7,717,400	-1.36(-5.30%)
Jun 10, 2004	26.10	26.12	25.40	25.66	3,648,500	-0.24(-0.93%)
Jun 09, 2004	26.34	26.50	25.35	25.90	7,605,500	-1.13(-4.18%)
Jun 08, 2004	26.99	27.27	26.50	27.03	6,714,600	-1.15(-4.08%)
Jun 07, 2004	28.30	28.75	27.45	28.18	4,058,800	+0.16(+0.57%)
Jun 04, 2004	27.94	28.12	27.29	28.02	4,244,300	+0.64(+2.34%)
Jun 03, 2004	28.60	28.67	27.36	27.38	4,410,000	-1.34(-4.67%)
Jun 02, 2004	28.89	29.06	28.28	28.72	5,521,200	-0.01(-0.03%)
Jun 01, 2004	26.93	28.84	26.89	28.73	6,421,700	+1.40(+5.12%)
May 28, 2004	27.53	27.68	27.28	27.33	2,652,500	-0.03(-0.11%)
May 27, 2004	27.96	28.00	26.78	27.36	4,211,000	-0.34(-1.23%)
May 26, 2004	26.00	28.08	25.73	27.70	9,264,400	+1.68(+6.46%)
May 25, 2004	25.90	26.18	25.36	26.02	5,447,200	+0.04(+0.15%)
May 24, 2004	25.30	26.20	25.23	25.98	3,592,100	+1.02(+4.09%)
May 21, 2004	24.66	25.03	24.62	24.96	2,296,600	+0.28(+1.13%)
May 20, 2004	25.37	25.38	24.68	24.68	3,067,800	-0.68(-2.68%)
May 19, 2004	25.60	26.15	25.10	25.36	4,620,900	+0.14(+0.56%)
May 18, 2004	25.15	25.58	25.13	25.22	3,529,400	+0.26(+1.04%)
May 17, 2004	24.76	25.38	24.49	24.96	3,714,000	-0.55(-2.16%)
May 14, 2004	26.00	26.00	25.04	25.51	3,172,500	-0.52(-2.00%)
May 13, 2004	25.01	26.22	25.00	26.03	4,213,100	+0.91(+3.62%)
May 12, 2004	25.09	25.25	24.08	25.12	6,469,400	-0.09(-0.36%)
May 11, 2004	24.59	25.45	24.56	25.21	4,281,900	+0.99(+4.09%)
May 10, 2004	24.62	24.62	23.47	24.22	3,691,400	-0.71(-2.85%)
May 07, 2004	25.69	26.00	24.75	24.93	4,229,900	-0.83(-3.22%)
May 06, 2004	25.38	25.98	25.22	25.76	3,210,900	+0.12(+0.47%)
May 05, 2004	25.40	25.86	25.15	25.64	4,391,500	+0.64(+2.56%)
May 04, 2004	23.96	25.52	23.96	25.00	4,143,500	+0.95(+3.95%)
May 03, 2004	22.62	24.53	22.61	24.05	5,256,500	+1.33(+5.85%)
Apr 30, 2004	23.65	23.85	22.38	22.72	5,725,800	-1.24(-5.18%)
Apr 29, 2004	24.69	24.85	23.66	23.96	4,500,100	-0.86(-3.46%)
Apr 28, 2004	26.38	26.39	24.51	24.82	3,963,800	-1.43(-5.45%)
Apr 27, 2004	25.99	26.57	25.60	26.25	5,218,500	+0.29(+1.12%)
Apr 26, 2004	24.34	26.68	24.10	25.96	6,915,200	+1.44(+5.87%)
Apr 23, 2004	24.55	24.64	24.00	24.52	1,737,900	-0.06(-0.24%)
Apr 22, 2004	24.00	24.90	23.85	24.58	2,518,100	+0.51(+2.12%)
Apr 21, 2004	24.39	24.49	23.55	24.07	3,005,400	+0.22(+0.92%)
Apr 20, 2004	24.34	24.66	23.68	23.85	2,898,600	-0.28(-1.16%)
Apr 19, 2004	23.28	24.25	23.17	24.13	2,365,400	+0.94(+4.05%)
Apr 16, 2004	23.34	23.59	22.67	23.19	3,200,900	-0.32(-1.36%)
Apr 15, 2004	24.67	24.81	23.44	23.51	5,470,400	-1.18(-4.78%)
Apr 14, 2004	24.74	25.34	24.50	24.69	2,840,000	-0.31(-1.24%)
Apr 13, 2004	25.25	25.58	24.75	25.00	4,871,900	-0.06(-0.24%)
Apr 12, 2004	24.29	25.20	24.14	25.06	4,306,000	+0.81(+3.34%)
Apr 08, 2004	24.34	24.47	24.00	24.25	3,240,900	+0.29(+1.21%)
Apr 07, 2004	24.08	24.13	23.63	23.96	2,780,800	-0.16(-0.66%)
Apr 06, 2004	24.38	24.60	24.02	24.12	5,528,400	-0.56(-2.27%)
Apr 05, 2004	23.74	24.80	23.40	24.68	6,714,100	+0.83(+3.48%)
Apr 02, 2004	23.93	24.00	23.60	23.85	3,003,000	+0.60(+2.58%)
Apr 01, 2004	22.95	23.30	22.58	23.25	5,828,300	+0.20(+0.87%)
Mar 31, 2004	23.80	23.88	22.86	23.05	5,389,100	-0.88(-3.68%)
Mar 30, 2004	23.48	24.15	23.42	23.93	7,650,900	+0.23(+0.97%)
Mar 29, 2004	22.39	23.95	22.32	23.70	12,058,600	+1.58(+7.14%)
Mar 26, 2004	22.33	22.55	21.73	22.12	8,452,200	-0.26(-1.16%)
Mar 25, 2004	20.20	22.45	20.08	22.38	16,437,200	+2.37(+11.84%)
Mar 24, 2004	21.56	22.11	19.52	20.01	42,345,000	+0.60(+3.09%)
Mar 23, 2004	19.24	19.51	18.50	19.41	14,512,700	+1.08(+5.89%)
Mar 22, 2004	19.30	19.37	18.03	18.33	5,604,400	-0.89(-4.63%)
Mar 19, 2004	18.80	19.70	18.62	19.22	4,921,200	+0.35(+1.85%)
Mar 18, 2004	18.38	18.92	18.24	18.87	3,099,000	+0.50(+2.72%)
Mar 17, 2004	18.13	18.56	18.02	18.37	3,052,500	+0.44(+2.45%)
Mar 16, 2004	17.78	18.40	17.65	17.93	3,405,600	+0.31(+1.76%)
Mar 15, 2004	17.88	18.30	17.54	17.62	2,065,100	-0.40(-2.22%)
Mar 12, 2004	17.74	18.49	17.67	18.02	4,831,800	-0.07(-0.39%)
Mar 11, 2004	17.60	18.90	17.37	18.09	7,732,200	+0.61(+3.49%)
Mar 10, 2004	17.83	18.00	17.30	17.48	3,666,200	-0.28(-1.58%)
Mar 09, 2004	18.31	18.54	17.70	17.76	3,342,200	-0.54(-2.95%)
Mar 08, 2004	19.17	19.31	18.25	18.30	2,369,000	-0.60(-3.17%)
Mar 05, 2004	18.89	19.60	18.64	18.90	4,512,600	-0.32(-1.66%)
Mar 04, 2004	18.09	19.31	18.01	19.22	5,867,500	+1.18(+6.54%)
Mar 03, 2004	18.57	18.70	17.58	18.04	4,135,800	-0.56(-3.01%)
Mar 02, 2004	18.57	18.66	18.35	18.60	3,975,100	+0.04(+0.22%)
Mar 01, 2004	18.18	18.66	18.05	18.56	3,221,000	+0.47(+2.60%)
Feb 27, 2004	17.70	18.25	17.66	18.09	4,263,400	+0.54(+3.08%)
Feb 26, 2004	17.31	17.86	17.10	17.55	3,087,400	+0.24(+1.39%)
Feb 25, 2004	16.75	17.50	16.74	17.31	3,397,400	+0.39(+2.30%)
Feb 24, 2004	17.13	17.15	16.62	16.92	3,405,000	-0.18(-1.05%)
Feb 23, 2004	17.75	18.00	17.09	17.10	3,864,700	-0.43(-2.45%)
Feb 20, 2004	17.80	17.93	17.14	17.53	4,065,300	-0.20(-1.13%)
Feb 19, 2004	18.27	18.46	17.65	17.73	2,966,700	-0.47(-2.58%)
Feb 18, 2004	18.47	18.55	17.95	18.20	2,232,700	-0.39(-2.10%)
Feb 17, 2004	18.63	18.64	18.35	18.59	1,418,400	+0.28(+1.53%)
Feb 13, 2004	18.78	18.79	17.95	18.31	2,996,300	-0.32(-1.72%)
Feb 12, 2004	18.76	19.00	18.47	18.63	2,407,400	-0.24(-1.27%)
Feb 11, 2004	17.97	18.91	17.90	18.87	5,011,600	+1.00(+5.60%)
Feb 10, 2004	18.11	18.25	17.69	17.87	2,859,500	-0.35(-1.92%)
Feb 09, 2004	18.51	18.57	18.15	18.22	1,910,200	-0.20(-1.09%)
Feb 06, 2004	18.00	18.46	17.81	18.42	3,054,900	+0.61(+3.43%)
Feb 05, 2004	17.46	18.11	17.39	17.81	3,014,600	+0.35(+2.00%)
Feb 04, 2004	17.33	17.81	17.26	17.46	4,778,500	-0.39(-2.18%)
Feb 03, 2004	18.00	18.21	17.68	17.85	5,829,200	-0.46(-2.51%)
Feb 02, 2004	17.50	18.85	17.46	18.31	10,993,700	-0.99(-5.13%)
Jan 30, 2004	19.03	19.62	19.00	19.30	2,636,100	+0.12(+0.63%)
Jan 29, 2004	19.51	19.98	18.50	19.18	5,810,000	-0.52(-2.64%)
Jan 28, 2004	20.62	20.69	19.42	19.70	3,813,900	-0.60(-2.96%)
Jan 27, 2004	20.55	20.90	20.25	20.30	2,853,300	-0.53(-2.54%)
Jan 26, 2004	20.39	21.06	20.20	20.83	4,494,400	+0.43(+2.11%)
Jan 23, 2004	20.50	20.66	20.00	20.40	3,766,900	-0.01(-0.05%)
Jan 22, 2004	21.18	21.88	20.23	20.41	5,934,000	-0.82(-3.86%)
Jan 21, 2004	19.99	21.36	19.85	21.23	8,215,300	+1.16(+5.78%)
Jan 20, 2004	20.99	21.12	19.95	20.07	5,815,500	-0.42(-2.05%)
Jan 16, 2004	20.10	20.73	19.80	20.49	5,423,500	+0.66(+3.33%)
Jan 15, 2004	19.91	20.05	19.49	19.83	3,786,437	-0.21(-1.05%)
Jan 14, 2004	20.31	20.42	19.83	20.04	4,267,199	+0.04(+0.21%)
Jan 13, 2004	20.70	20.94	19.80	20.00	7,055,102	-0.69(-3.34%)
Jan 12, 2004	21.10	21.73	20.37	20.69	9,738,096	+0.30(+1.47%)
Jan 09, 2004	19.48	21.19	19.23	20.39	16,011,772	+1.30(+6.81%)
Jan 08, 2004	18.65	19.28	18.57	19.09	10,684,620	+0.50(+2.69%)
Jan 07, 2004	18.54	18.75	18.28	18.59	11,859,097	-0.11(-0.59%)
Jan 06, 2004	18.73	19.24	18.40	18.70	11,903,300	-0.87(-4.45%)
Jan 05, 2004	18.59	19.89	18.51	19.57	7,792,200	+1.20(+6.53%)
Jan 02, 2004	19.08	19.10	18.33	18.37	3,353,300	-0.40(-2.13%)
Dec 31, 2003	19.07	19.28	18.65	18.77	2,706,000	-0.11(-0.58%)
Dec 30, 2003	18.97	19.33	18.60	18.88	3,299,422	-0.10(-0.53%)
Dec 29, 2003	19.69	19.98	18.90	18.98	6,787,669	+0.10(+0.53%)
Dec 26, 2003	18.44	18.88	18.35	18.88	1,901,324	+0.57(+3.11%)
Dec 24, 2003	17.83	18.48	17.75	18.31	3,098,386	+0.33(+1.84%)
Dec 23, 2003	18.29	18.73	17.36	17.98	15,672,433	-0.63(-3.39%)
Dec 22, 2003	17.23	19.07	16.97	18.61	16,726,490	+1.12(+6.40%)
Dec 19, 2003	16.05	17.59	15.93	17.49	32,335,812	+3.21(+22.48%)
Dec 18, 2003	13.35	15.19	13.30	14.28	6,798,921	+1.11(+8.43%)
Dec 17, 2003	13.60	13.60	13.01	13.17	2,110,048	-0.52(-3.80%)
Dec 16, 2003	13.26	13.80	13.23	13.69	2,423,720	+0.42(+3.17%)
Dec 15, 2003	13.87	13.93	13.26	13.27	2,376,908	-0.19(-1.41%)
Dec 12, 2003	13.26	13.67	13.12	13.46	3,017,788	+0.10(+0.75%)
Dec 11, 2003	12.42	13.49	12.41	13.36	4,063,100	+1.00(+8.09%)
Dec 10, 2003	12.50	12.67	12.29	12.36	3,409,996	-0.15(-1.20%)
Dec 09, 2003	12.80	13.06	12.35	12.51	2,918,064	+0.19(+1.54%)
Dec 08, 2003	12.08	12.40	11.86	12.32	2,659,086	+0.26(+2.16%)
Dec 05, 2003	12.56	12.48	11.95	12.06	2,820,494	-0.50(-3.98%)
Dec 04, 2003	12.70	12.80	12.31	12.56	1,732,725	-0.10(-0.79%)
Dec 03, 2003	13.18	13.30	12.51	12.66	2,310,848	-0.44(-3.36%)
Dec 02, 2003	13.30	13.32	12.97	13.10	1,569,542	-0.17(-1.26%)

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.

Financial News

Red Hat (NY: RHT )

Historical Prices

Popular Pages