Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	22.45	23.11	22.37	22.79	2,275,920	+0.64(+2.91%)
Apr 29, 2004	22.97	23.04	21.92	22.14	2,737,949	-0.88(-3.84%)
Apr 28, 2004	23.57	23.57	22.89	23.03	2,411,437	-0.54(-2.28%)
Apr 27, 2004	23.55	23.88	23.49	23.57	1,983,357	+0.15(+0.65%)
Apr 26, 2004	23.78	23.99	23.30	23.41	988,228	-0.36(-1.49%)
Apr 23, 2004	23.85	23.98	23.62	23.77	1,105,667	-0.20(-0.85%)
Apr 22, 2004	23.95	24.09	23.67	23.97	1,104,563	+0.04(+0.15%)
Apr 21, 2004	23.55	24.01	23.45	23.93	1,193,850	+0.59(+2.51%)
Apr 20, 2004	23.70	23.80	23.28	23.35	1,509,598	-0.33(-1.41%)
Apr 19, 2004	23.97	24.06	23.57	23.68	923,919	-0.29(-1.21%)
Apr 16, 2004	24.34	24.46	23.92	23.97	2,361,343	-0.37(-1.52%)
Apr 15, 2004	23.70	24.35	23.70	24.34	2,249,285	+0.67(+2.85%)
Apr 14, 2004	23.27	23.87	23.26	23.67	1,119,191	+0.09(+0.40%)
Apr 13, 2004	24.41	24.62	23.46	23.57	2,291,100	-0.56(-2.31%)
Apr 12, 2004	24.20	24.56	23.99	24.13	2,702,758	-0.07(-0.30%)
Apr 08, 2004	25.29	25.30	24.03	24.20	4,790,859	-1.96(-7.48%)
Apr 07, 2004	26.05	26.36	26.01	26.16	4,375,750	+0.31(+1.21%)
Apr 06, 2004	25.70	26.01	25.58	25.85	1,895,588	+0.16(+0.62%)
Apr 05, 2004	25.00	25.72	24.94	25.69	3,117,177	+0.76(+3.05%)
Apr 02, 2004	25.18	25.37	24.81	24.93	3,795,178	-0.07(-0.29%)
Apr 01, 2004	24.46	25.14	24.24	25.00	3,538,357	+0.48(+1.95%)
Mar 31, 2004	24.48	24.61	24.27	24.52	2,175,179	+0.19(+0.77%)
Mar 30, 2004	24.59	24.60	24.27	24.33	2,045,181	-0.20(-0.83%)
Mar 29, 2004	24.67	24.83	24.39	24.54	1,929,536	+0.12(+0.48%)
Mar 26, 2004	24.30	24.82	24.23	24.42	1,967,210	-0.06(-0.24%)
Mar 25, 2004	23.71	24.57	23.57	24.48	2,257,290	+0.91(+3.87%)
Mar 24, 2004	23.43	23.80	23.38	23.57	1,900,418	+0.12(+0.53%)
Mar 23, 2004	23.03	23.51	22.98	23.44	2,215,751	+0.65(+2.86%)
Mar 22, 2004	23.12	23.12	22.62	22.79	1,292,659	-0.36(-1.53%)
Mar 19, 2004	22.59	23.42	22.57	23.14	2,551,509	+0.55(+2.44%)
Mar 18, 2004	22.59	22.72	22.20	22.59	1,046,189	+0.01(+0.03%)
Mar 17, 2004	22.46	22.72	22.40	22.59	1,381,394	+0.34(+1.53%)
Mar 16, 2004	22.83	23.09	22.12	22.25	2,572,485	+0.15(+0.69%)
Mar 15, 2004	22.42	22.49	21.96	22.09	1,524,916	-0.33(-1.45%)
Mar 12, 2004	21.91	22.46	21.91	22.42	1,844,941	+0.51(+2.35%)
Mar 11, 2004	22.14	22.30	21.85	21.91	1,758,828	-0.51(-2.29%)
Mar 10, 2004	22.93	23.05	22.32	22.42	2,242,937	-0.51(-2.24%)
Mar 09, 2004	23.01	23.07	22.67	22.93	1,456,743	-0.08(-0.35%)
Mar 08, 2004	23.37	23.53	23.01	23.01	2,927,287	-0.36(-1.52%)
Mar 05, 2004	22.43	23.55	22.29	23.37	2,670,604	+0.71(+3.13%)
Mar 04, 2004	21.85	22.88	21.74	22.66	5,203,069	-0.59(-2.56%)
Mar 03, 2004	22.97	23.25	22.67	23.25	1,969,556	+0.19(+0.82%)
Mar 02, 2004	23.03	23.18	22.83	23.07	2,099,002	-0.12(-0.50%)
Mar 01, 2004	22.91	23.28	22.91	23.18	1,867,987	+0.33(+1.46%)
Feb 27, 2004	22.72	23.24	22.57	22.85	2,647,558	+0.09(+0.41%)
Feb 26, 2004	22.46	22.78	22.23	22.75	2,836,620	+0.54(+2.45%)
Feb 25, 2004	21.85	22.26	21.81	22.21	1,749,306	+0.46(+2.10%)
Feb 24, 2004	21.24	22.03	21.17	21.75	2,870,016	+0.52(+2.46%)
Feb 23, 2004	21.49	21.59	21.04	21.23	1,579,564	-0.31(-1.45%)
Feb 20, 2004	21.43	21.69	21.22	21.54	2,664,532	+0.12(+0.54%)
Feb 19, 2004	22.31	22.51	21.43	21.43	3,404,634	-0.88(-3.96%)
Feb 18, 2004	21.79	23.12	21.57	22.31	9,839,366	+1.88(+9.18%)
Feb 17, 2004	20.62	21.05	20.22	20.43	2,891,268	-0.07(-0.35%)
Feb 13, 2004	20.20	20.65	19.89	20.51	2,770,931	+0.45(+2.24%)
Feb 12, 2004	19.98	20.46	19.95	20.06	2,281,440	+0.22(+1.13%)
Feb 11, 2004	19.91	19.99	19.49	19.83	3,475,152	+0.03(+0.15%)
Feb 10, 2004	20.24	20.29	19.78	19.80	1,366,490	-0.41(-2.04%)
Feb 09, 2004	19.94	20.58	19.88	20.22	2,061,603	+0.36(+1.82%)
Feb 06, 2004	19.82	20.06	19.72	19.85	1,609,511	-0.04(-0.18%)
Feb 05, 2004	20.11	20.24	19.57	19.89	8,703,062	+1.38(+7.48%)
Feb 04, 2004	18.77	18.96	18.50	18.51	2,125,222	-0.47(-2.48%)
Feb 03, 2004	19.20	19.47	18.91	18.98	2,462,084	-0.27(-1.39%)
Feb 02, 2004	19.04	19.41	19.02	19.25	2,962,201	+0.48(+2.55%)
Jan 30, 2004	18.46	18.98	18.25	18.77	1,803,679	+0.26(+1.41%)
Jan 29, 2004	18.37	18.59	18.00	18.51	1,437,975	+0.17(+0.95%)
Jan 28, 2004	18.88	18.93	18.22	18.33	1,529,056	-0.41(-2.17%)
Jan 27, 2004	19.06	19.18	18.70	18.74	1,774,698	-0.33(-1.75%)
Jan 26, 2004	18.91	19.12	18.70	19.07	1,169,838	+0.17(+0.88%)
Jan 23, 2004	18.70	18.99	18.50	18.91	1,421,967	+0.27(+1.44%)
Jan 22, 2004	18.58	18.91	18.57	18.64	1,112,291	-0.28(-1.46%)
Jan 21, 2004	18.45	19.04	18.41	18.91	2,032,347	+0.41(+2.19%)
Jan 20, 2004	18.85	19.01	18.48	18.51	1,938,368	-0.15(-0.82%)
Jan 16, 2004	18.75	18.75	18.42	18.66	1,536,646	-0.09(-0.50%)
Jan 15, 2004	18.58	18.81	18.29	18.75	3,142,707	+0.17(+0.94%)
Jan 14, 2004	18.27	18.84	18.19	18.58	2,559,099	+0.04(+0.20%)
Jan 13, 2004	18.33	18.59	18.17	18.54	2,330,982	+0.07(+0.35%)
Jan 12, 2004	18.33	18.48	17.90	18.48	2,934,463	+0.28(+1.55%)
Jan 09, 2004	18.09	18.71	17.88	18.20	4,194,140	+0.51(+2.91%)
Jan 08, 2004	17.39	17.96	16.96	17.68	7,019,720	-0.36(-2.01%)
Jan 07, 2004	17.83	18.11	17.71	18.04	3,194,457	+0.33(+1.84%)
Jan 06, 2004	17.20	17.83	17.18	17.72	2,845,590	+0.59(+3.43%)
Jan 05, 2004	17.03	17.14	16.72	17.13	6,511,599	-0.37(-2.11%)
Jan 02, 2004	18.01	18.12	17.46	17.50	1,519,258	-0.41(-2.27%)
Dec 31, 2003	18.12	18.13	17.91	17.91	2,010,129	-0.12(-0.68%)
Dec 30, 2003	17.79	18.04	17.65	18.03	1,739,094	+0.12(+0.69%)
Dec 29, 2003	17.51	17.96	17.56	17.91	1,686,239	+0.39(+2.23%)
Dec 26, 2003	17.44	17.75	17.39	17.51	368,049	+0.07(+0.42%)
Dec 24, 2003	17.50	17.54	17.33	17.44	439,672	-0.07(-0.41%)
Dec 23, 2003	17.47	17.72	17.32	17.51	1,394,090	+0.11(+0.62%)
Dec 22, 2003	17.19	17.47	17.14	17.41	3,151,815	+0.22(+1.31%)
Dec 19, 2003	17.70	17.70	17.17	17.18	3,279,190	-0.49(-2.79%)
Dec 18, 2003	17.75	18.05	17.49	17.67	3,175,551	-0.08(-0.45%)
Dec 17, 2003	17.27	17.80	17.27	17.75	2,566,965	+0.49(+2.81%)
Dec 16, 2003	17.17	17.38	16.88	17.27	4,072,699	+0.25(+1.45%)
Dec 15, 2003	17.82	17.93	16.73	17.02	7,016,822	-0.80(-4.47%)
Dec 12, 2003	18.23	18.23	17.66	17.82	3,243,724	-0.41(-2.27%)
Dec 11, 2003	17.97	18.33	17.95	18.23	2,115,010	+0.28(+1.57%)
Dec 10, 2003	18.01	18.36	17.77	17.95	4,217,324	+0.29(+1.64%)
Dec 09, 2003	17.94	18.01	17.59	17.66	2,318,286	-0.22(-1.22%)
Dec 08, 2003	18.13	18.30	17.72	17.88	3,768,544	-0.46(-2.49%)
Dec 05, 2003	17.88	18.37	17.88	18.33	7,317,941	+0.46(+2.55%)
Dec 04, 2003	19.15	19.15	17.56	17.88	14,007,563	-1.89(-9.57%)
Dec 03, 2003	20.17	20.29	19.75	19.77	3,857,969	-0.37(-1.84%)
Dec 02, 2003	20.94	20.94	20.16	20.14	3,701,613	-0.80(-3.84%)
Dec 01, 2003	21.28	21.28	20.28	20.94	2,636,518	-0.33(-1.53%)
Nov 28, 2003	21.26	21.36	21.19	21.27	387,508	+0.01(+0.03%)
Nov 26, 2003	21.37	21.45	21.02	21.26	1,399,058	+0.07(+0.34%)
Nov 25, 2003	21.01	21.43	20.93	21.19	2,015,235	+0.30(+1.42%)
Nov 24, 2003	20.57	21.02	20.57	20.89	1,252,501	+0.36(+1.73%)
Nov 21, 2003	20.54	20.72	20.49	20.54	1,042,877	+0.00(+0.00%)
Nov 20, 2003	20.38	20.77	20.35	20.54	1,651,877	+0.06(+0.28%)
Nov 19, 2003	20.59	20.59	20.47	20.48	1,138,650	-0.12(-0.56%)
Nov 18, 2003	20.72	20.91	20.54	20.59	1,528,918	-0.05(-0.25%)
Nov 17, 2003	20.62	21.22	20.35	20.64	4,216,772	-0.66(-3.10%)
Nov 14, 2003	21.49	21.82	21.27	21.30	3,589,280	-0.30(-1.41%)
Nov 13, 2003	21.03	21.74	20.78	21.61	4,162,538	+0.51(+2.40%)
Nov 12, 2003	20.89	21.14	20.17	21.10	6,721,361	+0.21(+1.01%)
Nov 11, 2003	20.19	21.01	20.60	20.89	5,208,175	+0.70(+3.48%)
Nov 10, 2003	20.43	20.43	19.85	20.19	3,095,510	-0.26(-1.28%)
Nov 07, 2003	20.59	20.93	20.36	20.45	3,237,790	-0.14(-0.67%)
Nov 06, 2003	20.41	20.94	19.85	20.59	5,556,215	+0.17(+0.85%)
Nov 05, 2003	20.54	20.67	20.20	20.41	1,927,742	-0.13(-0.64%)
Nov 04, 2003	20.78	20.78	20.60	20.54	2,250,574	-0.36(-1.73%)
Nov 03, 2003	20.67	21.05	20.47	20.91	3,192,495	+0.25(+1.23%)
Oct 31, 2003	20.26	20.69	20.35	20.65	2,801,429	+0.39(+1.93%)
Oct 30, 2003	21.09	21.16	20.11	20.26	4,228,227	-0.68(-3.25%)
Oct 29, 2003	20.83	21.15	20.57	20.94	3,621,710	-0.52(-2.43%)
Oct 28, 2003	21.17	21.46	21.01	21.46	2,733,671	+0.30(+1.40%)
Oct 27, 2003	20.98	21.34	20.98	21.17	2,569,449	+0.26(+1.25%)
Oct 24, 2003	21.67	21.67	20.81	20.91	3,124,629	-0.82(-3.77%)
Oct 23, 2003	21.39	21.83	21.24	21.72	2,185,253	+0.33(+1.56%)
Oct 22, 2003	21.67	21.72	21.38	21.39	2,541,159	-0.58(-2.64%)
Oct 21, 2003	22.43	22.49	21.74	21.97	2,736,983	-0.41(-1.81%)
Oct 20, 2003	22.46	22.46	22.28	22.38	2,335,398	+0.06(+0.26%)
Oct 17, 2003	22.83	22.83	22.32	22.32	1,770,420	-0.54(-2.35%)
Oct 16, 2003	22.46	22.83	22.40	22.85	1,715,634	+0.43(+1.91%)
Oct 15, 2003	22.68	22.75	22.29	22.43	1,746,822	-0.10(-0.45%)
Oct 14, 2003	22.61	22.72	22.16	22.53	2,859,252	+0.01(+0.03%)
Oct 13, 2003	22.10	22.54	22.10	22.52	2,304,762	+0.47(+2.14%)
Oct 10, 2003	22.39	22.46	22.03	22.05	3,030,512	-0.34(-1.52%)
Oct 09, 2003	22.83	23.44	22.31	22.39	6,157,349	+0.00(+0.00%)
Oct 08, 2003	22.54	22.75	22.20	22.39	5,529,718	+0.49(+2.25%)
Oct 07, 2003	21.27	21.91	21.16	21.90	2,462,222	+0.63(+2.96%)
Oct 06, 2003	21.09	21.28	20.77	21.27	1,728,468	+0.06(+0.27%)
Oct 03, 2003	21.23	21.74	21.22	21.21	3,057,698	-0.02(-0.10%)
Oct 02, 2003	21.27	21.37	20.66	21.23	4,765,880	+0.04(+0.17%)
Oct 01, 2003	20.18	21.23	20.14	21.20	2,963,029	+1.12(+5.56%)
Sep 30, 2003	20.06	20.33	19.46	20.08	2,710,486	+0.09(+0.44%)
Sep 29, 2003	20.47	20.49	19.69	19.99	3,366,959	-0.37(-1.82%)
Sep 26, 2003	20.72	20.86	20.27	20.36	2,257,014	-0.36(-1.71%)
Sep 25, 2003	20.76	20.91	20.64	20.72	2,247,215	-0.01(-0.03%)
Sep 24, 2003	21.34	21.34	20.70	20.72	1,876,819	-0.54(-2.56%)
Sep 23, 2003	21.10	21.35	21.10	21.27	864,993	+0.09(+0.44%)
Sep 22, 2003	21.36	21.49	20.81	21.17	1,504,216	-0.19(-0.88%)
Sep 19, 2003	21.62	21.79	21.27	21.36	2,304,762	-0.49(-2.25%)
Sep 18, 2003	22.10	22.17	21.74	21.85	2,945,503	-0.24(-1.08%)
Sep 17, 2003	21.30	22.32	21.63	22.09	7,276,817	+0.80(+3.74%)
Sep 16, 2003	20.23	21.30	20.15	21.30	3,496,819	+1.07(+5.27%)
Sep 15, 2003	20.10	20.44	20.10	20.23	1,022,452	+0.16(+0.79%)
Sep 12, 2003	20.04	20.15	19.72	20.07	1,869,643	+0.04(+0.18%)
Sep 11, 2003	20.11	20.25	19.94	20.04	2,425,375	+0.07(+0.36%)
Sep 10, 2003	19.51	20.33	19.49	19.96	3,860,177	+0.57(+2.91%)
Sep 09, 2003	19.75	19.90	19.40	19.40	4,362,778	-0.53(-2.65%)
Sep 08, 2003	19.97	19.99	19.63	19.93	3,025,268	-0.01(-0.07%)
Sep 05, 2003	20.69	20.69	19.83	19.94	2,907,000	-0.75(-3.61%)
Sep 04, 2003	20.40	21.36	20.40	20.69	4,039,716	-0.94(-4.36%)
Sep 03, 2003	21.87	22.04	21.41	21.63	2,254,254	-0.20(-0.93%)
Sep 02, 2003	22.17	22.46	21.51	21.83	2,691,856	-0.22(-1.02%)
Aug 29, 2003	21.73	22.09	21.70	22.06	1,321,640	+0.34(+1.57%)
Aug 28, 2003	21.14	21.83	21.05	21.72	1,826,035	+0.72(+3.42%)
Aug 27, 2003	20.65	21.07	20.46	21.00	1,564,108	+0.35(+1.68%)
Aug 26, 2003	20.73	20.78	20.26	20.65	2,351,269	-0.12(-0.59%)
Aug 25, 2003	21.11	21.35	20.69	20.78	1,364,420	-0.25(-1.21%)
Aug 22, 2003	21.22	21.53	20.88	21.03	1,547,686	-0.09(-0.41%)
Aug 21, 2003	21.16	21.19	20.94	21.12	1,374,356	+0.04(+0.17%)
Aug 20, 2003	21.14	21.34	20.63	21.08	1,736,886	-0.07(-0.31%)
Aug 19, 2003	21.53	21.53	20.80	21.14	1,054,469	+0.04(+0.17%)
Aug 18, 2003	20.82	21.38	20.68	21.11	1,718,808	+0.43(+2.10%)
Aug 15, 2003	20.43	20.78	20.22	20.67	1,139,064	+0.25(+1.24%)
Aug 14, 2003	20.96	21.25	20.42	20.42	2,709,520	-0.49(-2.36%)
Aug 13, 2003	21.28	21.28	20.36	20.91	5,968,701	-0.36(-1.70%)
Aug 12, 2003	20.72	21.36	20.61	21.28	2,381,767	+0.57(+2.76%)
Aug 11, 2003	20.98	20.99	20.59	20.70	2,464,016	-0.32(-1.52%)
Aug 08, 2003	21.20	21.20	20.63	21.02	2,457,254	+0.12(+0.55%)
Aug 07, 2003	22.43	22.43	20.32	20.91	8,829,058	-1.57(-6.97%)
Aug 06, 2003	22.39	22.78	22.19	22.47	2,127,292	+0.08(+0.36%)
Aug 05, 2003	22.80	22.80	22.17	22.39	2,326,152	-0.33(-1.44%)
Aug 04, 2003	22.86	22.97	22.12	22.72	2,342,712	-0.20(-0.88%)
Aug 01, 2003	23.26	23.51	22.79	22.92	1,220,485	-0.33(-1.43%)
Jul 31, 2003	23.17	23.66	23.05	23.25	1,243,807	+0.21(+0.91%)
Jul 30, 2003	23.36	23.45	22.97	23.04	2,128,948	-0.17(-0.75%)
Jul 29, 2003	23.73	23.88	23.06	23.22	3,116,211	+0.04(+0.16%)
Jul 28, 2003	23.18	23.41	22.89	23.18	1,859,845	+0.01(+0.06%)
Jul 25, 2003	23.44	23.73	22.83	23.17	1,712,736	-0.29(-1.24%)
Jul 24, 2003	23.91	24.38	23.43	23.46	1,823,137	-0.31(-1.31%)
Jul 23, 2003	23.15	23.77	22.97	23.77	1,331,162	+0.51(+2.18%)
Jul 22, 2003	23.19	23.32	22.99	23.26	1,297,489	+0.08(+0.34%)
Jul 21, 2003	23.51	23.51	23.04	23.18	1,804,093	-0.40(-1.69%)
Jul 18, 2003	23.01	23.62	22.93	23.58	2,392,945	+0.73(+3.20%)
Jul 17, 2003	23.04	23.22	22.72	22.85	1,708,734	-0.52(-2.23%)
Jul 16, 2003	23.33	23.44	22.90	23.37	1,780,494	+0.04(+0.16%)
Jul 15, 2003	23.67	23.77	23.04	23.33	1,868,539	-0.18(-0.77%)
Jul 14, 2003	22.82	23.77	22.80	23.51	4,068,007	+1.10(+4.91%)
Jul 11, 2003	22.27	22.52	22.20	22.41	1,703,904	+0.14(+0.65%)
Jul 10, 2003	21.68	22.46	21.68	22.27	3,254,488	-0.49(-2.13%)
Jul 09, 2003	22.83	23.01	22.38	22.75	2,918,179	-0.11(-0.48%)
Jul 08, 2003	22.20	22.91	21.96	22.86	5,929,233	+1.16(+5.34%)
Jul 07, 2003	20.38	21.82	20.20	21.70	4,664,725	+1.38(+6.77%)
Jul 03, 2003	20.43	20.64	20.28	20.33	1,121,261	-0.36(-1.75%)
Jul 02, 2003	20.65	20.71	20.38	20.69	1,931,192	+0.04(+0.21%)
Jul 01, 2003	20.40	20.65	19.89	20.64	2,031,933	+0.06(+0.28%)
Jun 30, 2003	20.67	20.83	20.43	20.59	1,715,496	-0.10(-0.49%)
Jun 27, 2003	20.86	20.98	20.54	20.69	2,218,097	+0.11(+0.53%)
Jun 26, 2003	19.80	20.66	19.78	20.58	3,585,278	+0.90(+4.57%)
Jun 25, 2003	19.62	20.12	19.52	19.68	3,338,945	+0.17(+0.85%)
Jun 24, 2003	18.99	19.74	18.95	19.51	2,829,030	+0.57(+3.02%)
Jun 23, 2003	19.02	19.22	18.83	18.94	1,993,983	-0.28(-1.47%)
Jun 20, 2003	19.38	19.44	19.09	19.22	2,364,655	-0.13(-0.67%)
Jun 19, 2003	19.57	19.67	19.24	19.35	2,440,279	-0.09(-0.48%)
Jun 18, 2003	19.17	19.57	19.02	19.45	2,496,308	+0.24(+1.25%)
Jun 17, 2003	19.92	19.93	19.20	19.21	3,368,063	-0.55(-2.79%)
Jun 16, 2003	19.27	19.81	19.10	19.76	2,271,780	+0.49(+2.52%)
Jun 13, 2003	19.42	19.56	19.18	19.28	1,516,912	-0.14(-0.75%)
Jun 12, 2003	19.59	19.71	19.13	19.42	3,070,946	-0.17(-0.89%)
Jun 11, 2003	19.54	19.76	19.27	19.59	3,862,109	+0.06(+0.30%)
Jun 10, 2003	19.82	20.07	19.46	19.54	2,577,729	-0.10(-0.52%)
Jun 09, 2003	20.23	20.23	19.57	19.64	2,716,282	-0.59(-2.94%)
Jun 06, 2003	20.88	21.16	20.14	20.23	3,365,855	-0.62(-2.95%)
Jun 05, 2003	20.64	20.93	19.68	20.85	6,053,434	-0.38(-1.78%)
Jun 04, 2003	20.87	21.34	20.78	21.22	2,453,942	+0.59(+2.84%)
Jun 03, 2003	20.94	20.95	20.49	20.64	1,611,719	-0.22(-1.04%)
Jun 02, 2003	20.72	21.20	20.69	20.85	2,113,078	+0.17(+0.81%)
May 30, 2003	20.65	20.83	20.42	20.69	1,860,121	+0.18(+0.88%)
May 29, 2003	20.98	21.38	20.29	20.51	3,394,836	-0.51(-2.41%)
May 28, 2003	20.43	21.14	20.42	21.01	5,227,633	+0.91(+4.54%)
May 27, 2003	19.20	20.17	19.06	20.10	2,684,542	+0.80(+4.17%)
May 23, 2003	19.64	19.91	19.28	19.30	4,688,185	-0.28(-1.41%)
May 22, 2003	19.35	19.82	19.30	19.57	3,848,722	+0.29(+1.50%)
May 21, 2003	19.06	19.52	18.73	19.28	3,289,403	+0.23(+1.22%)
May 20, 2003	19.09	19.70	18.97	19.05	4,049,515	-0.40(-2.05%)
May 19, 2003	19.57	19.75	18.91	19.45	4,084,291	-0.30(-1.50%)
May 16, 2003	20.11	20.18	19.65	19.75	3,109,725	-0.33(-1.62%)
May 15, 2003	20.46	20.51	19.96	20.07	4,653,133	-0.20(-1.00%)
May 14, 2003	20.44	21.13	19.96	20.28	14,230,435	-1.36(-6.26%)
May 13, 2003	22.39	22.39	21.51	21.63	4,252,791	-0.76(-3.40%)
May 12, 2003	21.74	22.64	21.60	22.39	3,599,216	+0.59(+2.69%)
May 09, 2003	22.11	22.22	21.52	21.80	2,997,115	-0.28(-1.28%)
May 08, 2003	22.01	22.81	21.46	22.09	5,089,908	+0.08(+0.36%)
May 07, 2003	22.46	22.46	21.57	22.01	7,257,497	-0.46(-2.03%)
May 06, 2003	23.62	23.73	21.91	22.46	5,622,179	-1.16(-4.91%)
May 05, 2003	23.19	23.89	23.15	23.62	1,864,399	+0.43(+1.87%)

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

Abercrombie & Fitch Company (NY: ANF )

Historical Prices

Popular Pages