Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	2.571	2.571	2.527	2.566	1,114,574	+0.01(+0.43%)
Apr 28, 2005	2.585	2.612	2.552	2.555	656,744	-0.05(-1.90%)
Apr 27, 2005	2.599	2.615	2.563	2.604	1,090,937	-0.06(-2.07%)
Apr 26, 2005	2.637	2.667	2.626	2.659	2,274,967	+0.02(+0.83%)
Apr 25, 2005	2.618	2.640	2.612	2.637	2,842,982	+0.02(+0.74%)
Apr 22, 2005	2.604	2.623	2.596	2.618	1,000,389	+0.01(+0.53%)
Apr 21, 2005	2.585	2.626	2.571	2.604	1,650,951	+0.02(+0.96%)
Apr 20, 2005	2.588	2.596	2.563	2.579	1,254,941	-0.01(-0.32%)
Apr 19, 2005	2.596	2.599	2.563	2.588	1,145,484	+0.01(+0.21%)
Apr 18, 2005	2.555	2.607	2.555	2.582	1,438,218	+0.03(+1.19%)
Apr 15, 2005	2.568	2.582	2.546	2.552	1,033,117	-0.01(-0.54%)
Apr 14, 2005	2.577	2.596	2.557	2.566	1,196,030	-0.01(-0.21%)
Apr 13, 2005	2.604	2.607	2.568	2.571	686,926	-0.03(-1.16%)
Apr 12, 2005	2.557	2.604	2.555	2.601	920,387	+0.04(+1.72%)
Apr 11, 2005	2.574	2.577	2.557	2.557	784,747	-0.02(-0.75%)
Apr 08, 2005	2.607	2.610	2.568	2.577	1,588,404	-0.01(-0.43%)
Apr 07, 2005	2.593	2.610	2.582	2.588	1,232,031	-0.01(-0.32%)
Apr 06, 2005	2.588	2.599	2.571	2.596	581,105	+0.01(+0.32%)
Apr 05, 2005	2.599	2.610	2.582	2.588	502,194	-0.01(-0.53%)
Apr 04, 2005	2.593	2.612	2.546	2.601	1,416,400	+0.01(+0.32%)
Apr 01, 2005	2.634	2.670	2.585	2.593	1,334,216	-0.03(-1.26%)
Mar 31, 2005	2.648	2.681	2.623	2.626	749,110	-0.03(-1.14%)
Mar 30, 2005	2.593	2.656	2.593	2.656	968,752	+0.06(+2.33%)
Mar 29, 2005	2.621	2.662	2.596	2.596	776,747	-0.03(-1.26%)
Mar 28, 2005	2.599	2.656	2.599	2.629	1,217,485	+0.04(+1.70%)
Mar 24, 2005	2.593	2.640	2.585	2.585	825,112	+0.00(+0.11%)
Mar 23, 2005	2.615	2.615	2.571	2.582	1,245,122	-0.03(-1.26%)
Mar 22, 2005	2.623	2.662	2.599	2.615	1,057,118	-0.03(-1.04%)
Mar 21, 2005	2.662	2.667	2.640	2.643	754,564	-0.03(-1.03%)
Mar 18, 2005	2.667	2.673	2.629	2.670	2,188,056	+0.01(+0.52%)
Mar 17, 2005	2.643	2.676	2.621	2.656	1,601,132	+0.02(+0.63%)
Mar 16, 2005	2.640	2.667	2.626	2.640	927,296	-0.01(-0.31%)
Mar 15, 2005	2.643	2.689	2.634	2.648	1,192,030	+0.01(+0.31%)
Mar 14, 2005	2.648	2.662	2.626	2.640	1,519,675	-0.02(-0.62%)
Mar 11, 2005	2.695	2.709	2.654	2.656	933,478	-0.04(-1.53%)
Mar 10, 2005	2.673	2.698	2.654	2.698	1,664,042	+0.02(+0.62%)
Mar 09, 2005	2.706	2.706	2.667	2.681	1,179,303	-0.02(-0.91%)
Mar 08, 2005	2.764	2.764	2.698	2.706	1,110,574	-0.06(-2.19%)
Mar 07, 2005	2.758	2.775	2.747	2.766	796,747	+0.00(+0.00%)
Mar 04, 2005	2.750	2.769	2.728	2.766	1,921,503	+0.02(+0.70%)
Mar 03, 2005	2.761	2.764	2.717	2.747	1,214,940	+0.01(+0.40%)
Mar 02, 2005	2.673	2.750	2.665	2.736	1,977,141	+0.06(+2.26%)
Mar 01, 2005	2.648	2.678	2.634	2.676	917,478	+0.01(+0.52%)
Feb 28, 2005	2.640	2.662	2.626	2.662	1,086,573	+0.02(+0.73%)
Feb 25, 2005	2.629	2.645	2.615	2.643	895,659	+0.01(+0.42%)
Feb 24, 2005	2.629	2.654	2.601	2.632	2,034,961	+0.00(+0.00%)
Feb 23, 2005	2.604	2.665	2.604	2.632	1,884,775	+0.03(+1.06%)
Feb 22, 2005	2.667	2.670	2.596	2.604	3,224,082	-0.08(-2.97%)
Feb 18, 2005	2.714	2.714	2.684	2.684	1,165,848	-0.04(-1.31%)
Feb 17, 2005	2.739	2.755	2.714	2.720	1,034,208	-0.02(-0.70%)
Feb 16, 2005	2.728	2.744	2.722	2.739	838,203	+0.01(+0.20%)
Feb 15, 2005	2.744	2.747	2.714	2.733	1,154,575	-0.01(-0.40%)
Feb 14, 2005	2.717	2.753	2.717	2.744	1,265,487	+0.02(+0.81%)
Feb 11, 2005	2.711	2.725	2.698	2.722	1,305,124	+0.01(+0.20%)
Feb 10, 2005	2.717	2.736	2.698	2.717	1,512,038	+0.00(+0.00%)
Feb 09, 2005	2.739	2.742	2.709	2.717	1,531,312	-0.03(-1.00%)
Feb 08, 2005	2.755	2.764	2.725	2.744	1,872,411	-0.03(-1.09%)
Feb 07, 2005	2.764	2.791	2.758	2.775	876,386	-0.01(-0.39%)
Feb 04, 2005	2.777	2.794	2.761	2.786	893,477	-0.01(-0.30%)
Feb 03, 2005	2.827	2.832	2.788	2.794	1,028,390	-0.04(-1.45%)
Feb 02, 2005	2.830	2.852	2.810	2.835	1,419,672	-0.01(-0.19%)
Feb 01, 2005	2.739	2.849	2.739	2.841	2,574,248	+0.10(+3.71%)
Jan 31, 2005	2.728	2.742	2.714	2.739	2,094,235	+0.01(+0.20%)
Jan 28, 2005	2.725	2.742	2.711	2.733	1,991,687	+0.01(+0.30%)
Jan 27, 2005	2.750	2.761	2.722	2.725	2,798,981	-0.04(-1.49%)
Jan 26, 2005	2.750	2.777	2.750	2.766	1,003,662	+0.01(+0.30%)
Jan 25, 2005	2.772	2.788	2.744	2.758	1,713,498	-0.01(-0.50%)
Jan 24, 2005	2.695	2.805	2.692	2.772	4,594,663	-0.08(-2.70%)
Jan 21, 2005	2.819	2.871	2.805	2.849	875,295	+0.03(+1.07%)
Jan 20, 2005	2.819	2.868	2.769	2.819	1,097,119	+0.02(+0.59%)
Jan 19, 2005	2.805	2.846	2.791	2.802	1,165,484	+0.00(+0.00%)
Jan 18, 2005	2.794	2.802	2.772	2.802	2,347,333	+0.01(+0.20%)
Jan 14, 2005	2.780	2.797	2.769	2.797	1,364,035	+0.02(+0.59%)
Jan 13, 2005	2.791	2.805	2.758	2.780	1,746,590	-0.01(-0.39%)
Jan 12, 2005	2.753	2.791	2.736	2.791	2,103,690	+0.03(+1.00%)
Jan 11, 2005	2.769	2.775	2.750	2.764	1,594,586	-0.01(-0.20%)
Jan 10, 2005	2.772	2.788	2.753	2.769	1,560,767	-0.00(-0.10%)
Jan 07, 2005	2.805	2.819	2.755	2.772	1,213,849	-0.03(-1.18%)
Jan 06, 2005	2.772	2.808	2.755	2.805	1,428,400	+0.04(+1.59%)
Jan 05, 2005	2.852	2.852	2.725	2.761	2,890,619	-0.09(-3.18%)
Jan 04, 2005	2.876	2.885	2.835	2.852	1,544,403	-0.01(-0.38%)
Jan 03, 2005	2.909	2.923	2.838	2.863	1,855,684	-0.08(-2.80%)
Dec 31, 2004	2.915	2.948	2.904	2.945	1,487,674	+0.02(+0.56%)
Dec 30, 2004	2.907	2.934	2.907	2.929	1,256,395	+0.00(+0.00%)
Dec 29, 2004	2.937	2.940	2.898	2.929	1,395,308	-0.06(-1.93%)
Dec 28, 2004	2.992	3.091	2.967	2.986	1,313,488	+0.01(+0.28%)
Dec 27, 2004	2.964	2.984	2.948	2.978	1,552,039	+0.02(+0.56%)
Dec 23, 2004	2.956	2.967	2.945	2.962	1,065,845	+0.01(+0.19%)
Dec 22, 2004	2.964	2.967	2.937	2.956	1,154,938	-0.01(-0.37%)
Dec 21, 2004	2.896	2.970	2.893	2.967	2,160,782	+0.06(+2.18%)
Dec 20, 2004	2.920	2.920	2.885	2.904	1,518,220	-0.02(-0.75%)
Dec 17, 2004	2.890	2.937	2.887	2.926	1,812,046	+0.03(+1.04%)
Dec 16, 2004	2.918	2.926	2.896	2.896	1,058,209	-0.02(-0.75%)
Dec 15, 2004	2.915	2.929	2.898	2.918	1,855,320	+0.00(+0.09%)
Dec 14, 2004	2.915	2.926	2.909	2.915	1,717,135	-0.01(-0.47%)
Dec 13, 2004	2.948	2.956	2.918	2.929	1,315,306	-0.02(-0.65%)
Dec 10, 2004	2.890	2.948	2.890	2.948	836,748	+0.04(+1.51%)
Dec 09, 2004	2.929	2.929	2.885	2.904	1,030,571	-0.03(-1.03%)
Dec 08, 2004	2.929	2.945	2.915	2.934	797,475	+0.01(+0.47%)
Dec 07, 2004	2.942	2.956	2.915	2.920	989,116	-0.03(-1.12%)
Dec 06, 2004	2.915	2.953	2.901	2.953	1,284,760	+0.02(+0.85%)
Dec 03, 2004	2.926	2.942	2.907	2.929	915,296	+0.00(+0.09%)
Dec 02, 2004	2.951	2.959	2.923	2.926	770,565	-0.04(-1.30%)
Dec 01, 2004	2.918	2.967	2.915	2.964	1,311,306	+0.04(+1.51%)
Nov 30, 2004	2.909	2.929	2.887	2.920	884,386	+0.01(+0.38%)
Nov 29, 2004	2.901	2.931	2.896	2.909	1,046,572	+0.01(+0.28%)
Nov 26, 2004	2.915	2.923	2.901	2.901	357,100	-0.01(-0.38%)
Nov 24, 2004	2.882	2.915	2.863	2.912	595,288	+0.03(+1.15%)
Nov 23, 2004	2.874	2.885	2.852	2.879	825,112	+0.01(+0.19%)
Nov 22, 2004	2.841	2.879	2.838	2.874	1,070,936	+0.02(+0.87%)
Nov 19, 2004	2.887	2.887	2.838	2.849	1,351,671	-0.04(-1.33%)
Nov 18, 2004	2.860	2.887	2.854	2.887	1,027,299	+0.01(+0.38%)
Nov 17, 2004	2.915	2.956	2.863	2.876	1,372,398	-0.03(-1.13%)
Nov 16, 2004	2.929	2.940	2.901	2.909	1,126,210	-0.05(-1.58%)
Nov 15, 2004	2.959	2.970	2.901	2.956	2,001,142	-0.01(-0.46%)
Nov 12, 2004	2.926	2.975	2.868	2.970	1,508,402	+0.06(+1.98%)
Nov 11, 2004	2.893	2.956	2.846	2.912	1,045,845	+0.02(+0.67%)
Nov 10, 2004	2.920	2.953	2.865	2.893	2,127,327	-0.07(-2.32%)
Nov 09, 2004	2.904	2.992	2.904	2.962	1,110,937	+0.04(+1.32%)
Nov 08, 2004	2.942	3.011	2.918	2.923	1,266,941	-0.03(-1.02%)
Nov 05, 2004	2.967	2.992	2.920	2.953	2,418,607	-0.01(-0.46%)
Nov 04, 2004	2.890	2.981	2.887	2.967	1,582,949	+0.07(+2.37%)
Nov 03, 2004	2.887	2.915	2.882	2.898	1,241,486	+0.04(+1.25%)
Nov 02, 2004	2.813	2.912	2.813	2.863	2,080,780	+0.05(+1.66%)
Nov 01, 2004	2.808	2.832	2.802	2.816	1,626,950	+0.00(+0.10%)
Oct 29, 2004	2.846	2.846	2.813	2.813	1,061,118	-0.04(-1.25%)
Oct 28, 2004	2.860	2.871	2.832	2.849	908,386	-0.02(-0.86%)
Oct 27, 2004	2.860	2.879	2.849	2.874	1,497,856	-0.07(-2.24%)
Oct 26, 2004	2.871	2.940	2.868	2.940	1,730,226	+0.06(+2.20%)
Oct 25, 2004	2.860	2.890	2.852	2.876	1,166,939	+0.02(+0.58%)
Oct 22, 2004	2.896	3.168	2.846	2.860	1,120,392	-0.04(-1.23%)
Oct 21, 2004	2.871	2.915	2.854	2.896	1,474,947	+0.04(+1.25%)
Oct 20, 2004	2.887	3.121	2.832	2.860	1,801,500	-0.03(-0.95%)
Oct 19, 2004	2.918	2.920	2.882	2.887	1,963,686	-0.01(-0.28%)
Oct 18, 2004	2.915	2.926	2.893	2.896	2,279,331	-0.01(-0.47%)
Oct 15, 2004	3.066	3.066	2.857	2.909	11,490,477	-0.20(-6.54%)
Oct 14, 2004	3.118	3.132	3.110	3.113	777,110	+0.00(+0.00%)
Oct 13, 2004	3.135	3.135	3.107	3.113	631,288	-0.02(-0.61%)
Oct 12, 2004	3.107	3.160	3.099	3.132	1,354,216	+0.01(+0.44%)
Oct 11, 2004	3.127	3.135	3.107	3.118	748,019	-0.01(-0.35%)
Oct 08, 2004	3.132	3.154	3.121	3.129	1,037,844	-0.01(-0.18%)
Oct 07, 2004	3.143	3.149	3.116	3.135	960,751	-0.01(-0.26%)
Oct 06, 2004	3.135	3.146	3.121	3.143	1,222,213	+0.01(+0.18%)
Oct 05, 2004	3.121	3.143	3.121	3.138	1,169,120	+0.02(+0.53%)
Oct 04, 2004	3.140	3.146	3.113	3.121	1,144,029	-0.01(-0.26%)
Oct 01, 2004	3.135	3.143	3.113	3.129	1,393,126	+0.00(+0.00%)
Sep 30, 2004	3.107	3.140	3.099	3.129	1,187,666	+0.02(+0.71%)
Sep 29, 2004	3.080	3.116	3.077	3.107	984,388	+0.03(+0.98%)
Sep 28, 2004	3.058	3.105	3.058	3.077	978,570	+0.01(+0.27%)
Sep 27, 2004	3.080	3.085	3.061	3.069	1,044,026	-0.02(-0.53%)
Sep 24, 2004	3.113	3.116	3.085	3.085	1,008,753	-0.03(-0.88%)
Sep 23, 2004	3.077	3.121	3.077	3.113	1,062,936	+0.04(+1.25%)
Sep 22, 2004	3.099	3.099	3.066	3.074	1,111,664	-0.03(-0.89%)
Sep 21, 2004	3.094	3.127	3.094	3.102	1,484,765	+0.02(+0.71%)
Sep 20, 2004	3.091	3.091	3.058	3.080	1,128,756	-0.01(-0.36%)
Sep 17, 2004	3.121	3.121	3.088	3.091	1,081,846	-0.01(-0.44%)
Sep 16, 2004	3.091	3.135	3.085	3.105	1,328,761	+0.01(+0.44%)
Sep 15, 2004	3.096	3.105	3.074	3.091	1,555,312	+0.01(+0.18%)
Sep 14, 2004	3.074	3.085	3.063	3.085	841,839	+0.02(+0.54%)
Sep 13, 2004	3.044	3.074	3.044	3.069	979,297	+0.02(+0.81%)
Sep 10, 2004	3.072	3.080	3.033	3.044	1,381,490	-0.04(-1.25%)
Sep 09, 2004	3.080	3.094	3.055	3.083	1,017,480	+0.02(+0.81%)
Sep 08, 2004	3.085	3.091	3.058	3.058	903,295	-0.01(-0.45%)
Sep 07, 2004	3.080	3.088	3.052	3.072	1,269,123	+0.01(+0.27%)
Sep 03, 2004	3.069	3.077	3.039	3.063	836,748	-0.01(-0.18%)
Sep 02, 2004	3.094	3.099	3.055	3.069	754,201	-0.01(-0.36%)
Sep 01, 2004	3.088	3.121	3.080	3.080	1,249,850	+0.00(+0.00%)
Aug 31, 2004	3.044	3.080	3.039	3.080	769,837	+0.04(+1.17%)
Aug 30, 2004	3.061	3.069	3.025	3.044	919,296	+0.01(+0.18%)
Aug 27, 2004	3.044	3.047	3.028	3.039	631,652	+0.00(+0.09%)
Aug 26, 2004	3.047	3.050	3.003	3.036	1,097,846	-0.01(-0.36%)
Aug 25, 2004	3.039	3.061	3.003	3.047	1,102,210	+0.01(+0.45%)
Aug 24, 2004	2.973	3.047	2.973	3.033	1,532,403	+0.07(+2.32%)
Aug 23, 2004	2.984	2.989	2.942	2.964	1,896,776	+0.05(+1.60%)
Aug 20, 2004	2.876	2.940	2.871	2.918	1,260,032	+0.04(+1.53%)
Aug 19, 2004	2.926	2.926	2.865	2.874	843,294	-0.05(-1.88%)
Aug 18, 2004	2.846	2.934	2.846	2.929	1,293,124	+0.05(+1.91%)
Aug 17, 2004	2.882	2.887	2.843	2.874	856,385	+0.02(+0.67%)
Aug 16, 2004	2.827	2.874	2.827	2.854	834,930	+0.03(+0.97%)
Aug 13, 2004	2.819	2.843	2.819	2.827	714,563	+0.01(+0.39%)
Aug 12, 2004	2.832	2.846	2.810	2.816	941,842	-0.02(-0.58%)
Aug 11, 2004	2.846	2.860	2.821	2.832	2,197,147	-0.07(-2.55%)
Aug 10, 2004	2.887	2.929	2.882	2.907	1,033,844	+0.05(+1.63%)
Aug 09, 2004	2.865	2.937	2.857	2.860	931,660	-0.01(-0.19%)
Aug 06, 2004	2.854	2.926	2.841	2.865	1,225,122	+0.02(+0.58%)
Aug 05, 2004	2.956	2.956	2.846	2.849	1,118,937	-0.11(-3.63%)
Aug 04, 2004	2.942	2.975	2.912	2.956	1,325,852	+0.01(+0.47%)
Aug 03, 2004	2.920	2.942	2.846	2.942	2,054,598	+0.03(+0.94%)
Aug 02, 2004	2.909	2.934	2.854	2.915	1,401,854	+0.00(+0.00%)
Jul 30, 2004	2.843	2.940	2.827	2.915	1,694,952	+0.07(+2.51%)
Jul 29, 2004	2.854	2.863	2.802	2.843	1,428,036	-0.00(-0.10%)
Jul 28, 2004	2.805	2.874	2.753	2.846	3,083,351	+0.03(+0.98%)
Jul 27, 2004	2.929	2.948	2.777	2.819	6,227,069	-0.18(-6.14%)
Jul 26, 2004	3.025	3.066	2.984	3.003	1,325,488	-0.02(-0.73%)
Jul 23, 2004	3.107	3.107	3.017	3.025	1,640,405	-0.13(-4.10%)
Jul 22, 2004	3.231	3.256	3.116	3.154	2,584,793	-0.05(-1.55%)
Jul 21, 2004	3.333	3.341	3.193	3.204	2,884,074	-0.12(-3.72%)
Jul 20, 2004	3.294	3.327	3.292	3.327	1,981,505	+0.03(+1.00%)
Jul 19, 2004	3.272	3.300	3.272	3.294	979,297	+0.03(+0.84%)
Jul 16, 2004	3.267	3.289	3.261	3.267	972,024	+0.00(+0.08%)
Jul 15, 2004	3.259	3.275	3.253	3.264	918,569	+0.02(+0.51%)
Jul 14, 2004	3.217	3.253	3.206	3.248	971,297	+0.02(+0.77%)
Jul 13, 2004	3.226	3.228	3.204	3.223	772,019	+0.01(+0.34%)
Jul 12, 2004	3.234	3.234	3.204	3.212	984,388	-0.02(-0.60%)
Jul 09, 2004	3.220	3.264	3.190	3.231	891,295	+0.01(+0.43%)
Jul 08, 2004	3.289	3.292	3.217	3.217	1,633,860	-0.07(-2.09%)
Jul 07, 2004	3.289	3.316	3.272	3.286	1,330,216	-0.02(-0.50%)
Jul 06, 2004	3.300	3.314	3.234	3.303	995,661	+0.00(+0.08%)
Jul 02, 2004	3.206	3.300	3.206	3.300	1,387,308	+0.11(+3.36%)
Jul 01, 2004	3.272	3.275	3.176	3.193	974,206	-0.07(-2.27%)
Jun 30, 2004	3.162	3.272	3.162	3.267	1,185,848	+0.10(+3.21%)
Jun 29, 2004	3.226	3.242	3.165	3.165	1,182,212	-0.07(-2.21%)
Jun 28, 2004	3.228	3.278	3.209	3.237	1,245,486	+0.01(+0.26%)
Jun 25, 2004	3.190	3.228	3.184	3.228	1,181,848	+0.04(+1.29%)
Jun 24, 2004	3.215	3.228	3.173	3.187	906,205	-0.03(-0.94%)
Jun 23, 2004	3.151	3.217	3.138	3.217	885,477	+0.07(+2.09%)
Jun 22, 2004	3.162	3.168	3.129	3.151	906,205	-0.01(-0.26%)
Jun 21, 2004	3.099	3.162	3.094	3.160	761,837	+0.05(+1.59%)
Jun 18, 2004	3.135	3.160	3.099	3.110	832,021	-0.01(-0.44%)
Jun 17, 2004	3.107	3.143	3.066	3.124	833,839	+0.02(+0.53%)
Jun 16, 2004	3.151	3.162	3.080	3.107	921,841	-0.04(-1.40%)
Jun 15, 2004	3.030	3.176	3.030	3.151	1,216,031	+0.10(+3.24%)
Jun 14, 2004	3.162	3.182	3.047	3.052	1,287,669	-0.12(-3.90%)
Jun 10, 2004	3.217	3.220	3.138	3.176	2,251,694	-0.05(-1.45%)
Jun 09, 2004	3.248	3.248	3.217	3.223	969,115	-0.02(-0.76%)
Jun 08, 2004	3.308	3.308	3.231	3.248	1,264,032	-0.06(-1.67%)
Jun 07, 2004	3.245	3.305	3.234	3.303	1,241,122	+0.06(+1.69%)
Jun 04, 2004	3.272	3.303	3.245	3.248	890,204	+0.01(+0.43%)
Jun 03, 2004	3.308	3.325	3.234	3.234	898,204	-0.07(-2.16%)
Jun 02, 2004	3.237	3.319	3.228	3.305	1,212,394	+0.07(+2.21%)
Jun 01, 2004	3.261	3.261	3.190	3.234	1,062,572	-0.05(-1.43%)
May 28, 2004	3.248	3.286	3.193	3.281	1,160,029	+0.03(+0.85%)
May 27, 2004	3.316	3.349	3.237	3.253	799,656	-0.06(-1.91%)
May 26, 2004	3.231	3.327	3.231	3.316	1,133,483	+0.06(+1.77%)
May 25, 2004	3.176	3.270	3.168	3.259	999,298	+0.09(+2.86%)
May 24, 2004	3.149	3.198	3.140	3.168	1,118,574	+0.03(+0.96%)
May 21, 2004	3.140	3.149	3.113	3.138	1,100,391	+0.01(+0.26%)
May 20, 2004	3.094	3.143	3.094	3.129	978,570	+0.04(+1.16%)
May 19, 2004	3.107	3.154	3.094	3.094	2,118,963	-0.00(-0.09%)
May 18, 2004	3.025	3.096	3.011	3.096	1,230,577	+0.10(+3.21%)
May 17, 2004	3.022	3.022	2.962	3.000	2,722,251	-0.05(-1.53%)
May 14, 2004	3.036	3.102	3.017	3.047	2,199,692	+0.02(+0.54%)
May 13, 2004	3.025	3.077	3.011	3.030	1,830,956	+0.01(+0.27%)
May 12, 2004	2.975	3.022	2.890	3.022	1,849,138	+0.04(+1.29%)
May 11, 2004	2.890	3.022	2.887	2.984	2,414,971	+0.07(+2.26%)
May 10, 2004	3.011	3.011	2.766	2.918	6,075,065	-0.09(-3.10%)
May 07, 2004	3.149	3.157	3.011	3.011	3,964,101	-0.20(-6.09%)
May 06, 2004	3.231	3.231	3.160	3.206	2,082,962	-0.02(-0.77%)
May 05, 2004	3.278	3.278	3.231	3.231	1,715,680	-0.05(-1.43%)
May 04, 2004	3.259	3.308	3.256	3.278	1,032,753	+0.00(+0.00%)

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

Anworth Mortgage Asset Corp (NY: ANH )

Historical Prices

Popular Pages