Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	24.17	24.42	23.90	24.36	753,236	+0.19(+0.81%)
Aug 30, 2005	24.35	24.65	23.96	24.17	1,103,082	-0.31(-1.27%)
Aug 29, 2005	24.49	24.57	24.10	24.48	900,766	-0.10(-0.40%)
Aug 26, 2005	24.28	24.76	24.08	24.57	1,726,072	+0.23(+0.95%)
Aug 25, 2005	24.26	24.43	24.03	24.34	1,449,539	+0.21(+0.88%)
Aug 24, 2005	23.60	24.44	23.56	24.13	1,559,565	+0.54(+2.29%)
Aug 23, 2005	23.57	23.68	23.40	23.59	981,195	+0.13(+0.57%)
Aug 22, 2005	24.18	24.18	23.37	23.46	1,297,943	-0.06(-0.26%)
Aug 19, 2005	23.82	23.90	23.46	23.52	757,190	-0.27(-1.15%)
Aug 18, 2005	23.68	24.06	23.68	23.80	1,364,252	-0.11(-0.44%)
Aug 17, 2005	23.87	23.97	23.64	23.90	1,042,760	-0.04(-0.15%)
Aug 16, 2005	24.24	24.49	23.80	23.94	754,930	-0.43(-1.78%)
Aug 15, 2005	24.12	24.44	24.03	24.37	950,808	+0.08(+0.33%)
Aug 12, 2005	23.37	24.39	23.26	24.29	1,706,078	+0.84(+3.59%)
Aug 11, 2005	24.08	24.17	23.25	23.45	1,725,169	-0.59(-2.47%)
Aug 10, 2005	23.90	24.28	23.90	24.04	612,484	+0.15(+0.63%)
Aug 09, 2005	23.93	24.18	23.80	23.89	858,404	-0.04(-0.15%)
Aug 08, 2005	23.99	24.18	23.81	23.93	715,280	+0.08(+0.33%)
Aug 05, 2005	24.17	24.23	23.81	23.85	689,073	-0.44(-1.82%)
Aug 04, 2005	24.51	24.63	24.15	24.29	1,031,464	-0.22(-0.90%)
Aug 03, 2005	24.08	24.55	23.95	24.51	1,193,226	+0.41(+1.69%)
Aug 02, 2005	24.01	24.33	23.57	24.11	1,741,548	-0.01(-0.04%)
Aug 01, 2005	24.25	24.44	23.91	24.11	1,218,417	-0.14(-0.58%)
Jul 29, 2005	24.70	24.78	24.26	24.26	1,317,147	-0.50(-2.00%)
Jul 28, 2005	24.47	24.96	24.47	24.75	842,816	+0.44(+1.82%)
Jul 27, 2005	24.88	24.94	24.30	24.31	1,001,980	-0.55(-2.21%)
Jul 26, 2005	24.88	25.01	24.70	24.86	1,033,158	+0.01(+0.04%)
Jul 25, 2005	24.96	25.00	24.79	24.85	883,595	-0.18(-0.71%)
Jul 22, 2005	25.00	25.12	24.83	25.03	884,838	+0.10(+0.39%)
Jul 21, 2005	24.81	25.02	24.65	24.93	1,637,735	+0.15(+0.61%)
Jul 20, 2005	24.92	25.10	24.60	24.78	1,921,385	-0.34(-1.34%)
Jul 19, 2005	25.45	25.46	25.01	25.11	1,121,947	-0.35(-1.36%)
Jul 18, 2005	25.41	25.67	25.11	25.46	878,060	+0.09(+0.35%)
Jul 15, 2005	24.90	25.50	24.57	25.37	2,276,766	-0.10(-0.38%)
Jul 14, 2005	26.04	26.27	25.18	25.47	1,943,413	-0.26(-1.00%)
Jul 13, 2005	26.20	26.23	25.59	25.73	1,451,798	-0.44(-1.69%)
Jul 12, 2005	26.19	26.38	26.08	26.17	1,007,064	-0.03(-0.10%)
Jul 11, 2005	26.73	26.74	26.17	26.19	1,303,478	-0.57(-2.12%)
Jul 08, 2005	26.45	26.81	26.38	26.76	1,244,738	+0.33(+1.24%)
Jul 07, 2005	26.15	26.56	26.03	26.43	1,305,286	+0.05(+0.20%)
Jul 06, 2005	26.31	26.43	26.30	26.38	1,742,452	+0.04(+0.17%)
Jul 05, 2005	26.47	26.63	26.34	26.34	2,698,909	-0.13(-0.50%)
Jul 01, 2005	26.34	26.65	25.96	26.47	28,910,364	+0.35(+1.36%)
Jun 30, 2005	26.38	26.89	25.80	26.11	3,885,584	-0.90(-3.34%)
Jun 29, 2005	27.89	27.97	26.42	27.02	3,637,404	-0.27(-1.01%)
Jun 28, 2005	26.78	27.80	26.78	27.29	2,723,761	+1.11(+4.23%)
Jun 27, 2005	25.16	26.20	25.08	26.19	1,657,278	+1.13(+4.52%)
Jun 24, 2005	25.74	25.74	24.96	25.05	1,221,693	-0.75(-2.92%)
Jun 23, 2005	25.50	25.88	25.39	25.80	1,459,254	+0.32(+1.25%)
Jun 22, 2005	25.89	25.98	25.24	25.49	919,065	-0.13(-0.52%)
Jun 21, 2005	26.03	26.03	25.11	25.62	1,295,571	+0.06(+0.24%)
Jun 20, 2005	24.96	25.73	24.88	25.56	1,565,665	+0.67(+2.70%)
Jun 17, 2005	24.91	25.23	24.48	24.88	2,565,161	+0.29(+1.19%)
Jun 16, 2005	24.61	24.80	24.34	24.59	597,008	+0.07(+0.29%)
Jun 15, 2005	25.03	25.03	24.28	24.52	781,251	-0.26(-1.04%)
Jun 14, 2005	24.98	25.10	24.71	24.78	924,488	-0.24(-0.96%)
Jun 13, 2005	24.68	25.09	24.52	25.02	965,719	+0.21(+0.86%)
Jun 10, 2005	24.99	25.00	24.76	24.80	848,464	-0.01(-0.04%)
Jun 09, 2005	24.84	24.89	24.54	24.81	1,052,588	-0.15(-0.60%)
Jun 08, 2005	24.78	25.03	24.40	24.96	844,849	+0.18(+0.71%)
Jun 07, 2005	24.97	25.02	24.61	24.79	917,484	-0.07(-0.28%)
Jun 06, 2005	24.78	24.86	24.25	24.86	941,093	+0.04(+0.18%)
Jun 03, 2005	24.48	24.87	24.30	24.81	1,285,969	+0.41(+1.67%)
Jun 02, 2005	24.33	24.48	24.03	24.41	961,088	+0.23(+0.95%)
Jun 01, 2005	24.54	24.72	24.07	24.18	1,533,358	-0.44(-1.80%)
May 31, 2005	22.97	24.62	22.80	24.62	4,061,015	+1.58(+6.88%)
May 27, 2005	22.83	23.24	22.83	23.03	1,722,232	+0.20(+0.89%)
May 26, 2005	23.10	23.19	22.29	22.83	1,704,835	-0.10(-0.42%)
May 25, 2005	23.50	23.50	22.64	22.93	1,380,971	-0.31(-1.33%)
May 24, 2005	23.61	23.62	23.16	23.24	1,044,228	-0.38(-1.61%)
May 23, 2005	23.62	23.73	23.45	23.62	728,610	+0.09(+0.38%)
May 20, 2005	23.60	23.67	23.37	23.53	833,101	-0.07(-0.30%)
May 19, 2005	23.95	24.06	23.57	23.60	1,047,730	-0.29(-1.22%)
May 18, 2005	23.46	24.08	23.42	23.89	844,736	+0.43(+1.85%)
May 17, 2005	23.81	23.81	23.10	23.46	1,080,941	-0.35(-1.49%)
May 16, 2005	23.41	23.86	23.37	23.81	499,747	+12.11(+103.40%)
May 13, 2005	11.82	11.95	11.67	11.71	984,132	-0.17(-1.40%)
May 12, 2005	12.13	12.19	11.85	11.87	1,131,210	-0.28(-2.28%)
May 11, 2005	12.16	12.23	12.11	12.15	909,803	+0.00(+0.04%)
May 10, 2005	12.27	12.31	12.10	12.15	1,072,469	-0.17(-1.35%)
May 09, 2005	12.36	12.39	12.28	12.31	1,194,469	-0.04(-0.34%)
May 06, 2005	12.46	12.55	12.34	12.35	942,562	-0.01(-0.07%)
May 05, 2005	12.34	12.42	12.21	12.36	1,374,532	+0.05(+0.40%)
May 04, 2005	12.06	12.33	11.91	12.31	2,614,864	+0.46(+3.84%)
May 03, 2005	11.92	12.06	11.86	11.86	1,301,332	+0.01(+0.08%)
May 02, 2005	11.78	11.92	11.77	11.85	975,095	+0.18(+1.57%)
Apr 29, 2005	11.79	11.83	11.47	11.67	1,766,965	-0.07(-0.57%)
Apr 28, 2005	11.99	11.99	11.68	11.73	2,022,261	-0.26(-2.18%)
Apr 27, 2005	12.01	12.11	11.93	11.99	2,349,402	-0.08(-0.62%)
Apr 26, 2005	12.30	12.46	12.07	12.07	2,441,805	-0.47(-3.76%)
Apr 25, 2005	12.47	12.58	12.34	12.54	1,518,447	+0.16(+1.27%)
Apr 22, 2005	12.55	12.60	12.34	12.38	2,323,420	-0.14(-1.11%)
Apr 21, 2005	12.56	12.66	12.41	12.52	2,829,042	-0.01(-0.05%)
Apr 20, 2005	12.88	12.88	12.46	12.53	2,828,138	-0.35(-2.75%)
Apr 19, 2005	12.64	12.94	12.61	12.88	2,172,050	+0.25(+2.02%)
Apr 18, 2005	12.36	12.71	12.27	12.63	2,160,979	+0.33(+2.72%)
Apr 15, 2005	12.59	12.59	12.28	12.29	2,059,087	-0.32(-2.54%)
Apr 14, 2005	12.83	12.88	12.56	12.61	1,728,332	-0.21(-1.66%)
Apr 13, 2005	13.17	13.18	12.64	12.83	3,110,771	-0.44(-3.29%)
Apr 12, 2005	12.78	13.31	12.71	13.26	2,589,109	+0.47(+3.70%)
Apr 11, 2005	12.82	12.88	12.70	12.79	2,820,683	-0.04(-0.28%)
Apr 08, 2005	12.64	13.17	12.64	12.82	5,574,040	+0.77(+6.39%)
Apr 07, 2005	11.75	12.06	11.72	12.05	1,118,784	+0.32(+2.70%)
Apr 06, 2005	11.88	11.88	11.71	11.74	1,887,609	-0.09(-0.77%)
Apr 05, 2005	11.77	11.92	11.77	11.83	788,254	+0.10(+0.83%)
Apr 04, 2005	11.74	11.77	11.63	11.73	850,836	-0.04(-0.32%)
Apr 01, 2005	11.73	11.99	11.73	11.77	1,712,065	+0.07(+0.59%)
Mar 31, 2005	11.64	11.73	11.55	11.70	937,817	+0.06(+0.49%)
Mar 30, 2005	11.35	11.68	11.35	11.64	1,244,625	+0.27(+2.33%)
Mar 29, 2005	11.34	11.49	11.32	11.38	827,340	-0.00(-0.02%)
Mar 28, 2005	11.22	11.44	11.22	11.38	874,784	+0.19(+1.70%)
Mar 24, 2005	11.14	11.32	10.84	11.19	1,460,835	+0.06(+0.56%)
Mar 23, 2005	11.28	11.28	11.13	11.13	1,595,939	-0.10(-0.89%)
Mar 22, 2005	11.20	11.35	11.20	11.23	1,561,598	-0.02(-0.14%)
Mar 21, 2005	11.41	11.46	11.13	11.24	1,564,309	-0.20(-1.74%)
Mar 18, 2005	11.46	11.49	11.35	11.44	1,148,832	-0.01(-0.10%)
Mar 17, 2005	11.56	11.56	11.43	11.45	865,069	-0.10(-0.86%)
Mar 16, 2005	11.53	11.61	11.51	11.55	1,191,306	+0.00(+0.04%)
Mar 15, 2005	11.68	11.68	11.54	11.55	872,073	-0.11(-0.93%)
Mar 14, 2005	11.59	11.76	11.59	11.66	1,661,006	+0.12(+1.04%)
Mar 11, 2005	11.73	11.82	11.48	11.54	1,362,784	-0.19(-1.64%)
Mar 10, 2005	11.75	11.82	11.72	11.73	858,969	-0.01(-0.11%)
Mar 09, 2005	11.80	11.88	11.29	11.74	1,404,580	+0.02(+0.15%)
Mar 08, 2005	11.84	12.01	11.71	11.73	1,987,694	-0.39(-3.20%)
Mar 07, 2005	12.06	12.26	12.05	12.11	674,614	+0.05(+0.42%)
Mar 04, 2005	12.12	12.17	12.02	12.06	886,306	+0.06(+0.50%)
Mar 03, 2005	11.94	12.09	11.91	12.00	877,721	+0.08(+0.65%)
Mar 02, 2005	11.84	11.99	11.76	11.92	674,162	+0.09(+0.79%)
Mar 01, 2005	11.79	11.90	11.76	11.83	1,275,350	-0.02(-0.13%)
Feb 28, 2005	12.05	12.06	11.78	11.85	1,219,773	-0.20(-1.67%)
Feb 25, 2005	11.92	12.05	11.87	12.05	726,803	+0.09(+0.72%)
Feb 24, 2005	11.77	11.96	11.76	11.96	1,240,106	+0.19(+1.62%)
Feb 23, 2005	11.64	11.79	11.64	11.77	2,313,479	+0.13(+1.12%)
Feb 22, 2005	11.70	11.85	11.58	11.64	1,297,717	-0.20(-1.70%)
Feb 18, 2005	11.73	11.97	11.70	11.84	2,084,616	-0.20(-1.65%)
Feb 17, 2005	12.18	12.19	11.88	12.04	2,536,242	-0.36(-2.93%)
Feb 16, 2005	12.49	12.69	12.40	12.40	1,567,247	-0.09(-0.71%)
Feb 15, 2005	12.23	12.51	12.23	12.49	1,453,380	+0.26(+2.12%)
Feb 14, 2005	12.25	12.36	12.13	12.23	769,955	-0.02(-0.16%)
Feb 11, 2005	12.08	12.25	12.01	12.25	1,223,613	+0.16(+1.34%)
Feb 10, 2005	11.84	12.13	11.75	12.09	1,339,739	+0.22(+1.86%)
Feb 09, 2005	11.97	11.97	11.74	11.87	883,143	-0.10(-0.81%)
Feb 08, 2005	11.97	12.00	11.91	11.97	1,082,184	-0.03(-0.24%)
Feb 07, 2005	12.17	12.19	11.95	12.00	1,417,458	-0.17(-1.44%)
Feb 04, 2005	11.98	12.23	11.95	12.17	1,632,313	+0.17(+1.38%)
Feb 03, 2005	12.17	12.25	11.98	12.01	4,119,530	+0.16(+1.38%)
Feb 02, 2005	11.67	11.92	11.62	11.84	2,308,509	+0.11(+0.92%)
Feb 01, 2005	11.40	11.73	11.33	11.73	2,657,112	+0.24(+2.12%)
Jan 31, 2005	11.18	11.55	11.16	11.49	3,274,342	+0.30(+2.71%)
Jan 28, 2005	11.09	11.19	11.09	11.19	1,418,361	+0.08(+0.72%)
Jan 27, 2005	10.74	11.15	10.74	11.11	1,802,435	+0.26(+2.43%)
Jan 26, 2005	10.79	10.86	10.73	10.84	816,721	+0.09(+0.84%)
Jan 25, 2005	10.62	10.89	10.62	10.75	762,499	-0.08(-0.72%)
Jan 24, 2005	10.93	11.01	10.82	10.83	546,514	-0.08(-0.75%)
Jan 21, 2005	10.88	10.99	10.83	10.91	956,795	-0.02(-0.20%)
Jan 20, 2005	10.96	10.97	10.83	10.94	1,146,121	-0.02(-0.20%)
Jan 19, 2005	11.02	11.08	10.93	10.96	1,044,454	-0.09(-0.78%)
Jan 18, 2005	10.89	11.10	10.88	11.04	1,045,358	+0.10(+0.89%)
Jan 14, 2005	10.87	10.95	10.78	10.95	738,099	+0.05(+0.49%)
Jan 13, 2005	10.83	10.96	10.73	10.89	1,080,602	+0.03(+0.31%)
Jan 12, 2005	10.59	10.94	10.58	10.86	1,583,287	+0.08(+0.76%)
Jan 11, 2005	10.74	10.87	10.66	10.78	1,782,554	-0.18(-1.62%)
Jan 10, 2005	10.87	11.10	10.65	10.95	2,380,805	+0.08(+0.75%)
Jan 07, 2005	10.42	11.00	10.42	10.87	4,424,982	+0.58(+5.68%)
Jan 06, 2005	9.959	10.34	9.955	10.29	1,515,510	+0.39(+3.98%)
Jan 05, 2005	10.18	10.18	9.895	9.895	981,421	-0.29(-2.80%)
Jan 04, 2005	10.28	10.35	10.16	10.18	1,464,902	-0.10(-0.99%)
Jan 03, 2005	10.30	10.36	10.24	10.28	1,209,154	-0.01(-0.11%)
Dec 31, 2004	10.31	10.38	10.26	10.29	525,729	-0.04(-0.41%)
Dec 30, 2004	10.22	10.39	10.22	10.34	781,477	+0.10(+0.93%)
Dec 29, 2004	10.28	10.29	10.18	10.24	384,525	+0.02(+0.15%)
Dec 28, 2004	10.25	10.26	10.11	10.22	1,074,954	-0.03(-0.28%)
Dec 27, 2004	10.18	10.33	10.15	10.25	588,084	+0.06(+0.63%)
Dec 23, 2004	10.18	10.22	10.17	10.19	404,633	+0.02(+0.15%)
Dec 22, 2004	10.19	10.37	10.16	10.17	798,421	-0.02(-0.17%)
Dec 21, 2004	10.13	10.26	10.12	10.19	1,047,391	+0.03(+0.26%)
Dec 20, 2004	10.24	10.24	10.12	10.16	2,408,594	-0.42(-3.95%)
Dec 17, 2004	10.39	10.58	10.33	10.58	1,623,954	+0.19(+1.85%)
Dec 16, 2004	10.36	10.51	10.31	10.39	741,940	+0.03(+0.32%)
Dec 15, 2004	10.26	10.36	10.25	10.36	1,072,921	-0.04(-0.34%)
Dec 14, 2004	10.21	10.39	10.21	10.39	881,788	+0.14(+1.38%)
Dec 13, 2004	10.19	10.30	10.17	10.25	431,970	+0.06(+0.57%)
Dec 10, 2004	10.14	10.22	10.12	10.19	427,903	+0.01(+0.13%)
Dec 09, 2004	10.16	10.18	10.11	10.18	834,343	+0.01(+0.11%)
Dec 08, 2004	10.09	10.20	10.09	10.17	1,278,287	+0.09(+0.86%)
Dec 07, 2004	10.17	10.19	10.04	10.08	860,325	-0.07(-0.65%)
Dec 06, 2004	10.20	10.22	10.01	10.15	560,295	-0.06(-0.54%)
Dec 03, 2004	10.09	10.26	10.07	10.20	663,543	+0.07(+0.70%)
Dec 02, 2004	10.03	10.18	10.03	10.13	896,925	+0.12(+1.17%)
Dec 01, 2004	9.882	10.02	9.882	10.02	847,673	+0.12(+1.25%)
Nov 30, 2004	9.835	9.893	9.824	9.893	1,313,532	+0.00(+0.02%)
Nov 29, 2004	9.875	9.915	9.797	9.890	778,314	+0.00(+0.04%)
Nov 26, 2004	9.957	9.997	9.870	9.886	177,803	-0.07(-0.71%)
Nov 24, 2004	9.716	9.970	9.713	9.957	1,529,969	+0.28(+2.86%)
Nov 23, 2004	9.516	9.749	9.490	9.680	1,909,524	+0.16(+1.72%)
Nov 22, 2004	9.317	9.516	9.302	9.516	1,004,691	+0.21(+2.28%)
Nov 19, 2004	9.466	9.472	9.260	9.304	1,221,806	-0.16(-1.71%)
Nov 18, 2004	9.572	9.583	9.439	9.466	1,431,917	-0.11(-1.11%)
Nov 17, 2004	9.545	9.649	9.530	9.572	1,036,999	+0.07(+0.75%)
Nov 16, 2004	9.561	9.561	9.395	9.501	803,166	-0.09(-0.92%)
Nov 15, 2004	9.627	9.662	9.490	9.589	563,007	-0.05(-0.53%)
Nov 12, 2004	9.510	9.671	9.373	9.640	1,111,328	+0.17(+1.80%)
Nov 11, 2004	9.304	9.512	9.304	9.470	1,055,977	+0.14(+1.54%)
Nov 10, 2004	9.534	9.534	9.233	9.326	1,272,639	-0.13(-1.38%)
Nov 09, 2004	9.461	9.592	9.392	9.457	1,402,773	+0.06(+0.64%)
Nov 08, 2004	9.501	9.565	9.277	9.397	2,165,950	-0.17(-1.83%)
Nov 05, 2004	9.826	9.828	9.492	9.572	2,306,250	-0.27(-2.77%)
Nov 04, 2004	9.198	9.906	9.198	9.844	3,455,986	+0.65(+7.05%)
Nov 03, 2004	9.273	9.353	9.153	9.195	1,969,620	+0.07(+0.73%)
Nov 02, 2004	8.906	9.129	8.864	9.129	1,661,232	+0.27(+3.02%)
Nov 01, 2004	8.693	8.881	8.693	8.861	1,281,902	+0.18(+2.06%)
Oct 29, 2004	8.602	8.722	8.598	8.682	610,225	+0.06(+0.67%)
Oct 28, 2004	8.594	8.640	8.487	8.625	516,240	+0.04(+0.44%)
Oct 27, 2004	8.602	8.658	8.534	8.587	812,654	-0.01(-0.15%)
Oct 26, 2004	8.521	8.631	8.410	8.600	685,910	+0.02(+0.28%)
Oct 25, 2004	8.554	8.602	8.456	8.576	940,303	-0.03(-0.39%)
Oct 22, 2004	8.664	8.664	8.538	8.609	901,217	-0.06(-0.71%)
Oct 21, 2004	8.600	8.698	8.521	8.671	1,589,839	+0.26(+3.05%)
Oct 20, 2004	8.023	8.498	8.023	8.414	2,880,101	+0.39(+4.88%)
Oct 19, 2004	8.686	8.686	8.016	8.023	5,371,610	-0.72(-8.23%)
Oct 18, 2004	8.443	8.762	8.432	8.742	1,088,962	+0.32(+3.76%)
Oct 15, 2004	8.399	8.452	8.359	8.425	686,588	+0.04(+0.53%)
Oct 14, 2004	8.355	8.421	8.330	8.381	656,540	-0.01(-0.13%)
Oct 13, 2004	8.492	8.501	8.388	8.392	1,161,710	-0.08(-0.91%)
Oct 12, 2004	8.443	8.534	8.443	8.470	502,684	-0.04(-0.49%)
Oct 11, 2004	8.563	8.574	8.487	8.512	790,966	-0.05(-0.62%)
Oct 08, 2004	8.609	8.717	8.549	8.565	537,929	-0.04(-0.51%)
Oct 07, 2004	8.589	8.664	8.589	8.609	629,429	-0.09(-1.04%)
Oct 06, 2004	8.753	8.773	8.691	8.700	880,884	-0.05(-0.61%)
Oct 05, 2004	8.786	8.826	8.742	8.753	750,977	+0.00(+0.03%)
Oct 04, 2004	8.693	8.813	8.649	8.751	1,004,240	+0.11(+1.31%)
Oct 01, 2004	8.609	8.872	8.554	8.638	1,973,687	+0.21(+2.55%)
Sep 30, 2004	8.324	8.521	8.324	8.423	901,443	+0.08(+0.90%)
Sep 29, 2004	8.297	8.377	8.204	8.348	1,085,121	+0.06(+0.69%)
Sep 28, 2004	8.388	8.399	8.273	8.290	1,281,225	+0.01(+0.16%)
Sep 27, 2004	8.233	8.317	8.222	8.277	1,982,724	+0.04(+0.54%)
Sep 24, 2004	8.133	8.266	8.129	8.233	1,187,691	+0.09(+1.09%)
Sep 23, 2004	8.202	8.211	8.127	8.144	753,914	-0.07(-0.84%)
Sep 22, 2004	8.133	8.226	8.124	8.213	916,806	+0.05(+0.57%)
Sep 21, 2004	8.200	8.231	8.138	8.166	847,221	+0.09(+1.10%)
Sep 20, 2004	8.023	8.116	7.969	8.078	645,243	+0.06(+0.69%)
Sep 17, 2004	8.175	8.189	8.023	8.023	1,075,406	-0.15(-1.89%)
Sep 16, 2004	8.056	8.177	8.056	8.177	1,096,191	+0.10(+1.23%)
Sep 15, 2004	8.262	8.262	8.031	8.078	1,929,180	-0.18(-2.22%)
Sep 14, 2004	8.321	8.341	8.244	8.262	597,121	-0.07(-0.88%)
Sep 13, 2004	8.366	8.379	8.312	8.335	536,799	+0.02(+0.24%)
Sep 10, 2004	8.224	8.330	8.204	8.315	925,843	+0.11(+1.38%)
Sep 09, 2004	8.432	8.476	8.124	8.202	1,964,650	-0.17(-2.09%)
Sep 08, 2004	8.487	8.540	8.357	8.377	1,617,402	-0.13(-1.56%)
Sep 07, 2004	8.492	8.509	8.454	8.509	723,188	+0.04(+0.52%)
Sep 03, 2004	8.321	8.476	8.312	8.465	680,036	+0.20(+2.41%)
Sep 02, 2004	8.222	8.304	8.211	8.266	1,211,413	+0.07(+0.81%)

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

Constellation Brands (NY: STZ )

Historical Prices

Popular Pages