Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	6.011	6.044	5.944	5.990	2,092,661	-0.05(-0.85%)
Apr 29, 2004	6.049	6.093	5.975	6.042	2,896,481	-0.04(-0.59%)
Apr 28, 2004	6.147	6.147	6.029	6.078	3,154,807	-0.08(-1.30%)
Apr 27, 2004	6.196	6.196	6.101	6.158	4,510,633	-0.11(-1.69%)
Apr 26, 2004	6.279	6.325	6.217	6.263	1,151,149	-0.04(-0.65%)
Apr 23, 2004	6.411	6.411	6.253	6.305	718,228	-0.07(-1.05%)
Apr 22, 2004	6.302	6.426	6.248	6.372	993,300	+0.10(+1.52%)
Apr 21, 2004	6.196	6.305	6.191	6.276	1,175,338	+0.05(+0.87%)
Apr 20, 2004	6.320	6.369	6.220	6.222	1,083,234	-0.09(-1.47%)
Apr 19, 2004	6.333	6.343	6.279	6.315	1,172,857	-0.04(-0.61%)
Apr 16, 2004	6.333	6.423	6.333	6.354	925,695	+0.01(+0.16%)
Apr 15, 2004	6.341	6.377	6.294	6.343	1,381,875	+0.00(+0.00%)
Apr 14, 2004	6.341	6.398	6.307	6.343	1,782,545	+0.01(+0.08%)
Apr 13, 2004	6.436	6.449	6.338	6.338	1,074,861	-0.10(-1.52%)
Apr 12, 2004	6.441	6.472	6.413	6.436	634,496	+0.03(+0.48%)
Apr 08, 2004	6.418	6.498	6.390	6.405	960,428	-0.02(-0.24%)
Apr 07, 2004	6.444	6.444	6.359	6.421	1,310,859	-0.02(-0.24%)
Apr 06, 2004	6.462	6.490	6.377	6.436	2,196,859	-0.11(-1.66%)
Apr 05, 2004	6.493	6.558	6.472	6.545	1,248,525	+0.07(+1.16%)
Apr 02, 2004	6.462	6.519	6.434	6.470	1,458,784	+0.04(+0.68%)
Apr 01, 2004	6.320	6.426	6.307	6.426	1,626,246	+0.09(+1.43%)
Mar 31, 2004	6.297	6.349	6.258	6.336	1,233,330	+0.04(+0.57%)
Mar 30, 2004	6.261	6.307	6.222	6.300	1,024,312	+0.04(+0.62%)
Mar 29, 2004	6.230	6.261	6.191	6.261	2,875,393	+0.04(+0.71%)
Mar 26, 2004	6.261	6.289	6.217	6.217	1,696,643	-0.06(-0.95%)
Mar 25, 2004	6.282	6.302	6.227	6.276	2,051,415	+0.01(+0.21%)
Mar 24, 2004	6.282	6.356	6.248	6.263	1,550,578	-0.06(-0.98%)
Mar 23, 2004	6.294	6.369	6.289	6.325	1,930,160	+0.05(+0.86%)
Mar 22, 2004	6.346	6.385	6.220	6.271	2,615,516	+0.05(+0.83%)
Mar 19, 2004	6.217	6.292	6.181	6.220	1,473,359	+0.04(+0.58%)
Mar 18, 2004	6.194	6.212	6.137	6.184	1,017,799	-0.01(-0.08%)
Mar 17, 2004	6.209	6.253	6.176	6.189	3,236,057	-0.02(-0.33%)
Mar 16, 2004	6.204	6.238	6.176	6.209	1,935,122	+0.04(+0.58%)
Mar 15, 2004	6.269	6.269	6.160	6.173	2,761,580	-0.07(-1.07%)
Mar 12, 2004	6.129	6.243	6.124	6.240	1,384,976	+0.11(+1.81%)
Mar 11, 2004	6.158	6.243	6.124	6.129	2,595,358	-0.02(-0.25%)
Mar 10, 2004	6.238	6.263	6.145	6.145	3,056,500	-0.09(-1.37%)
Mar 09, 2004	6.266	6.282	6.220	6.230	1,438,006	-0.04(-0.58%)
Mar 08, 2004	6.276	6.318	6.256	6.266	1,504,681	+0.03(+0.50%)
Mar 05, 2004	6.251	6.305	6.217	6.235	1,912,483	-0.01(-0.08%)
Mar 04, 2004	6.343	6.343	6.235	6.240	2,131,425	-0.09(-1.39%)
Mar 03, 2004	6.269	6.328	6.220	6.328	1,730,445	+0.06(+0.90%)
Mar 02, 2004	6.294	6.333	6.233	6.271	1,808,284	+0.00(+0.04%)
Mar 01, 2004	6.230	6.318	6.212	6.269	3,269,550	+0.18(+2.97%)
Feb 27, 2004	6.137	6.140	6.075	6.088	2,951,061	-0.04(-0.59%)
Feb 26, 2004	6.036	6.129	6.011	6.124	2,562,796	+0.07(+1.15%)
Feb 25, 2004	6.106	6.114	6.021	6.055	2,152,513	-0.04(-0.59%)
Feb 24, 2004	6.114	6.165	6.018	6.091	1,938,533	+0.01(+0.08%)
Feb 23, 2004	6.153	6.176	6.083	6.085	2,683,121	-0.09(-1.42%)
Feb 20, 2004	6.153	6.204	6.073	6.173	3,994,600	+0.06(+0.93%)
Feb 19, 2004	6.217	6.251	6.114	6.116	3,481,049	-0.10(-1.58%)
Feb 18, 2004	6.207	6.230	6.189	6.214	3,090,923	+0.01(+0.17%)
Feb 17, 2004	6.202	6.248	6.176	6.204	2,734,910	+0.00(+0.04%)
Feb 13, 2004	6.191	6.315	6.106	6.202	7,867,326	-0.13(-2.08%)
Feb 12, 2004	6.320	6.359	6.289	6.333	4,956,269	+0.05(+0.82%)
Feb 11, 2004	6.411	6.411	6.253	6.282	8,700,607	-0.13(-2.01%)
Feb 10, 2004	6.503	6.539	6.392	6.411	3,924,204	-0.14(-2.17%)
Feb 09, 2004	6.423	6.612	6.423	6.552	2,713,202	+0.09(+1.32%)
Feb 06, 2004	6.465	6.493	6.423	6.467	2,193,758	+0.02(+0.28%)
Feb 05, 2004	6.416	6.501	6.416	6.449	2,567,758	-0.01(-0.16%)
Feb 04, 2004	6.555	6.555	6.421	6.460	2,870,741	-0.09(-1.42%)
Feb 03, 2004	6.521	6.594	6.488	6.552	4,483,653	+0.02(+0.36%)
Feb 02, 2004	6.643	6.643	6.509	6.529	4,409,845	-0.14(-2.16%)
Jan 30, 2004	6.772	6.779	6.568	6.674	6,851,697	-0.11(-1.63%)
Jan 29, 2004	6.836	6.875	6.720	6.785	4,691,120	-0.12(-1.76%)
Jan 28, 2004	7.094	7.107	6.903	6.906	2,055,447	-0.09(-1.22%)
Jan 27, 2004	6.978	7.022	6.937	6.991	1,487,625	-0.02(-0.33%)
Jan 26, 2004	6.952	7.030	6.952	7.014	1,569,185	+0.04(+0.55%)
Jan 23, 2004	6.901	7.081	6.880	6.975	3,397,007	+0.14(+2.00%)
Jan 22, 2004	6.947	6.947	6.790	6.839	4,138,804	-0.11(-1.56%)
Jan 21, 2004	6.658	6.965	6.643	6.947	3,522,914	+0.29(+4.42%)
Jan 20, 2004	6.630	6.666	6.581	6.653	1,153,940	+0.05(+0.74%)
Jan 16, 2004	6.591	6.630	6.565	6.604	1,571,976	+0.00(+0.00%)
Jan 15, 2004	6.617	6.622	6.475	6.604	1,878,371	-0.02(-0.35%)
Jan 14, 2004	6.661	6.684	6.604	6.627	1,460,335	-0.07(-1.04%)
Jan 13, 2004	6.622	6.697	6.547	6.697	2,373,005	+0.07(+1.05%)
Jan 12, 2004	6.632	6.710	6.563	6.627	2,742,043	+0.05(+0.75%)
Jan 09, 2004	6.519	6.658	6.493	6.578	2,031,258	+0.08(+1.19%)
Jan 08, 2004	6.552	6.552	6.447	6.501	1,752,153	-0.05(-0.75%)
Jan 07, 2004	6.488	6.550	6.478	6.550	1,249,146	+0.05(+0.79%)
Jan 06, 2004	6.527	6.539	6.475	6.498	2,363,702	-0.02(-0.24%)
Jan 05, 2004	6.529	6.614	6.483	6.514	1,168,826	-0.01(-0.20%)
Jan 02, 2004	6.527	6.576	6.294	6.527	1,745,951	-0.02(-0.24%)
Dec 31, 2003	6.527	6.552	6.478	6.542	1,347,142	+2.22(+51.47%)
Dec 30, 2003	4.316	4.340	4.308	4.319	2,081,651	+0.00(+0.08%)
Dec 29, 2003	4.329	4.366	4.309	4.316	2,681,260	-0.01(-0.32%)
Dec 26, 2003	4.368	4.368	4.328	4.329	964,304	-0.00(-0.08%)
Dec 24, 2003	4.299	4.334	4.299	4.333	447,496	+0.03(+0.77%)
Dec 23, 2003	4.312	4.325	4.281	4.299	1,472,739	-0.01(-0.29%)
Dec 22, 2003	4.290	4.320	4.288	4.312	1,421,105	+0.02(+0.43%)
Dec 19, 2003	4.252	4.293	4.243	4.294	1,456,458	+0.06(+1.33%)
Dec 18, 2003	4.247	4.258	4.231	4.238	2,501,238	-0.02(-0.38%)
Dec 17, 2003	4.281	4.281	4.242	4.254	2,041,181	-0.03(-0.64%)
Dec 16, 2003	4.275	4.289	4.259	4.281	1,559,261	-0.00(-0.03%)
Dec 15, 2003	4.381	4.397	4.271	4.282	1,958,845	-0.02(-0.53%)
Dec 12, 2003	4.365	4.372	4.305	4.305	2,358,895	-0.06(-1.39%)
Dec 11, 2003	4.345	4.380	4.334	4.366	2,398,435	-0.06(-1.35%)
Dec 10, 2003	4.449	4.482	4.415	4.426	2,345,870	-0.01(-0.21%)
Dec 09, 2003	4.446	4.454	4.410	4.435	3,226,909	+0.02(+0.39%)
Dec 08, 2003	4.406	4.470	4.404	4.418	4,310,763	+0.05(+1.05%)
Dec 05, 2003	4.353	4.391	4.346	4.372	1,264,341	+0.02(+0.39%)
Dec 04, 2003	4.265	4.381	4.263	4.354	2,824,533	+0.09(+2.21%)
Dec 03, 2003	4.334	4.337	4.248	4.260	2,491,934	-0.09(-2.00%)
Dec 02, 2003	4.294	4.356	4.291	4.348	1,476,460	+0.06(+1.34%)
Dec 01, 2003	4.277	4.299	4.275	4.290	1,502,975	+0.04(+0.97%)
Nov 28, 2003	4.254	4.270	4.242	4.249	654,034	+0.00(+0.00%)
Nov 26, 2003	4.236	4.247	4.236	4.249	1,277,831	+0.01(+0.19%)
Nov 25, 2003	4.263	4.266	4.236	4.241	1,255,503	+0.00(+0.03%)
Nov 24, 2003	4.181	4.255	4.181	4.240	832,660	+0.05(+1.20%)
Nov 21, 2003	4.186	4.205	4.189	4.189	1,145,722	+0.00(+0.08%)
Nov 20, 2003	4.201	4.201	4.176	4.186	1,275,040	-0.01(-0.33%)
Nov 19, 2003	4.179	4.223	4.154	4.200	1,813,246	+0.03(+0.63%)
Nov 18, 2003	4.207	4.207	4.152	4.173	1,142,466	-0.03(-0.79%)
Nov 17, 2003	4.250	4.257	4.213	4.207	2,153,753	-0.04(-0.89%)
Nov 14, 2003	4.188	4.250	4.180	4.244	2,362,616	+0.06(+1.34%)
Nov 13, 2003	4.179	4.193	4.162	4.188	1,523,908	+0.01(+0.14%)
Nov 12, 2003	4.179	4.183	4.152	4.183	1,210,381	+0.01(+0.19%)
Nov 11, 2003	4.183	4.183	4.165	4.174	926,160	-0.01(-0.19%)
Nov 10, 2003	4.168	4.197	4.150	4.183	1,510,418	+0.01(+0.36%)
Nov 07, 2003	4.196	4.205	4.154	4.168	1,266,202	-0.05(-1.09%)
Nov 06, 2003	4.162	4.212	4.154	4.213	953,605	+0.03(+0.69%)
Nov 05, 2003	4.203	4.187	4.134	4.185	1,450,876	+0.00(+0.00%)
Nov 04, 2003	4.203	4.203	4.172	4.185	2,269,595	-0.02(-0.52%)
Nov 03, 2003	4.127	4.211	4.127	4.207	1,783,815	+0.09(+2.09%)
Oct 31, 2003	4.052	4.137	4.043	4.121	1,949,542	+0.09(+2.25%)
Oct 30, 2003	3.973	4.028	3.959	4.030	1,286,670	+0.06(+1.56%)
Oct 29, 2003	3.961	3.972	3.950	3.968	1,623,920	-0.02(-0.40%)
Oct 28, 2003	3.968	3.984	3.911	3.984	1,578,799	+0.05(+1.19%)
Oct 27, 2003	3.961	3.976	3.917	3.937	1,004,309	-0.02(-0.41%)
Oct 24, 2003	3.997	3.997	3.930	3.953	958,722	-0.04(-1.06%)
Oct 23, 2003	3.989	4.012	3.945	3.996	771,257	+0.01(+0.20%)
Oct 22, 2003	4.059	4.076	3.985	3.988	1,666,251	-0.09(-2.30%)
Oct 21, 2003	4.051	4.051	4.051	4.082	731,718	+0.05(+1.34%)
Oct 20, 2003	4.079	4.087	4.004	4.028	821,031	-0.04(-1.04%)
Oct 17, 2003	4.106	4.098	4.054	4.070	1,536,933	-0.04(-0.86%)
Oct 16, 2003	4.029	4.123	4.036	4.106	1,376,913	+0.08(+1.91%)
Oct 15, 2003	4.047	4.047	3.990	4.029	1,559,727	+0.01(+0.34%)
Oct 14, 2003	4.007	4.022	4.007	4.015	680,548	+0.00(+0.03%)
Oct 13, 2003	3.950	4.012	3.973	4.014	483,780	+0.06(+1.63%)
Oct 10, 2003	3.975	3.997	3.935	3.950	961,048	-0.03(-0.81%)
Oct 09, 2003	4.013	4.013	3.957	3.982	801,959	-0.02(-0.49%)
Oct 08, 2003	3.978	4.013	3.972	4.001	707,529	+0.02(+0.58%)
Oct 07, 2003	4.003	4.000	3.953	3.978	1,131,767	-0.02(-0.60%)
Oct 06, 2003	4.007	4.009	3.975	4.003	991,284	+0.02(+0.49%)
Oct 03, 2003	3.967	4.013	3.967	3.983	1,259,690	+0.04(+1.05%)
Oct 02, 2003	3.920	3.944	3.914	3.942	981,981	+0.01(+0.38%)
Oct 01, 2003	3.823	3.927	3.820	3.927	1,443,433	+0.13(+3.51%)
Sep 30, 2003	3.841	3.841	3.754	3.794	1,651,831	-0.06(-1.52%)
Sep 29, 2003	3.810	3.870	3.809	3.852	1,520,187	+0.07(+1.76%)
Sep 26, 2003	3.746	3.821	3.745	3.786	1,578,799	+0.04(+1.07%)
Sep 25, 2003	3.792	3.824	3.732	3.746	1,038,732	-0.04(-1.15%)
Sep 24, 2003	3.875	3.875	3.777	3.789	769,397	-0.08(-2.07%)
Sep 23, 2003	3.840	3.870	3.821	3.870	985,237	+0.03(+0.78%)
Sep 22, 2003	3.850	3.850	3.795	3.840	654,034	-0.01(-0.39%)
Sep 19, 2003	3.870	3.872	3.832	3.855	978,725	-0.02(-0.56%)
Sep 18, 2003	3.823	3.876	3.823	3.876	591,700	+0.07(+1.78%)
Sep 17, 2003	3.816	3.841	3.804	3.809	901,041	-0.01(-0.33%)
Sep 16, 2003	3.800	3.852	3.786	3.821	2,327,263	+0.07(+1.99%)
Sep 15, 2003	3.788	3.788	3.718	3.747	2,424,949	-0.04(-1.09%)
Sep 12, 2003	3.805	3.810	3.772	3.788	1,206,660	-0.02(-0.45%)
Sep 11, 2003	3.829	3.858	3.784	3.805	1,188,518	-0.03(-0.75%)
Sep 10, 2003	3.841	3.860	3.820	3.834	1,357,841	-0.03(-0.71%)
Sep 09, 2003	3.847	3.868	3.829	3.861	1,093,623	-0.00(-0.09%)
Sep 08, 2003	3.826	3.898	3.826	3.865	885,690	+0.02(+0.48%)
Sep 05, 2003	3.852	3.873	3.832	3.847	979,190	+0.00(+0.12%)
Sep 04, 2003	3.898	3.899	3.814	3.842	2,173,756	-0.04(-0.92%)
Sep 03, 2003	3.870	3.888	3.865	3.878	1,154,560	+0.01(+0.39%)
Sep 02, 2003	3.864	3.870	3.803	3.863	966,165	+0.01(+0.30%)
Aug 29, 2003	3.800	3.851	3.786	3.851	998,727	+0.06(+1.54%)
Aug 28, 2003	3.818	3.819	3.777	3.793	961,048	-0.01(-0.36%)
Aug 27, 2003	3.866	3.875	3.797	3.806	1,650,901	-0.03(-0.90%)
Aug 26, 2003	3.797	3.841	3.778	3.841	1,231,779	+0.05(+1.39%)
Aug 25, 2003	3.818	3.839	3.786	3.788	761,023	-0.04(-0.96%)
Aug 22, 2003	3.852	3.852	3.818	3.825	1,429,943	-0.01(-0.30%)
Aug 21, 2003	3.858	3.886	3.829	3.836	756,837	-0.00(-0.12%)
Aug 20, 2003	3.847	3.865	3.831	3.841	804,750	-0.01(-0.15%)
Aug 19, 2003	3.864	3.866	3.829	3.847	2,600,785	+0.02(+0.51%)
Aug 18, 2003	3.870	3.897	3.812	3.827	1,790,453	-0.01(-0.36%)
Aug 15, 2003	3.852	3.859	3.818	3.841	557,743	-0.00(-0.12%)
Aug 14, 2003	3.825	3.845	3.806	3.845	947,093	+0.05(+1.30%)
Aug 13, 2003	3.872	3.876	3.789	3.796	1,489,485	-0.05(-1.37%)
Aug 12, 2003	3.852	3.853	3.813	3.849	933,138	+0.03(+0.66%)
Aug 11, 2003	3.847	3.860	3.801	3.824	929,881	-0.04(-0.92%)
Aug 08, 2003	3.868	3.868	3.831	3.859	1,305,277	-0.01(-0.24%)
Aug 07, 2003	3.898	3.898	3.837	3.868	1,170,841	-0.05(-1.17%)
Aug 06, 2003	3.818	3.927	3.818	3.914	1,186,192	+0.07(+1.91%)
Aug 05, 2003	3.841	3.873	3.835	3.841	1,601,127	-0.01(-0.24%)
Aug 04, 2003	3.887	3.897	3.797	3.850	1,542,980	-0.03(-0.65%)
Aug 01, 2003	3.969	3.969	3.872	3.875	1,089,901	-0.08(-2.09%)
Jul 31, 2003	3.935	3.990	3.903	3.958	1,189,914	+0.03(+0.82%)
Jul 30, 2003	3.927	3.938	3.873	3.926	1,959,311	-0.00(-0.09%)
Jul 29, 2003	3.990	4.001	3.928	3.929	1,341,560	-0.07(-1.75%)
Jul 28, 2003	3.956	4.035	3.954	3.999	1,325,744	+0.08(+2.02%)
Jul 25, 2003	3.864	3.920	3.841	3.920	1,546,236	+0.06(+1.42%)
Jul 24, 2003	3.944	3.960	3.864	3.865	1,781,149	-0.04(-0.97%)
Jul 23, 2003	3.915	3.923	3.850	3.903	1,492,742	-0.02(-0.47%)
Jul 22, 2003	3.942	3.951	3.910	3.921	1,315,510	-0.02(-0.52%)
Jul 21, 2003	4.011	4.011	3.931	3.942	1,533,212	-0.06(-1.60%)
Jul 18, 2003	4.024	4.048	3.984	4.006	2,186,781	-0.01(-0.14%)
Jul 17, 2003	4.059	4.070	4.012	4.012	1,246,665	-0.04(-0.93%)
Jul 16, 2003	4.115	4.139	4.050	4.050	1,534,607	-0.04(-0.90%)
Jul 15, 2003	4.087	4.114	4.060	4.086	3,073,867	+0.01(+0.17%)
Jul 14, 2003	4.013	4.113	4.012	4.079	2,097,002	+0.09(+2.36%)
Jul 11, 2003	3.925	4.015	3.925	3.985	897,319	+0.05(+1.34%)
Jul 10, 2003	3.996	4.005	3.922	3.933	1,014,078	-0.07(-1.86%)
Jul 09, 2003	4.001	4.013	3.972	4.007	1,159,212	+0.01(+0.17%)
Jul 08, 2003	3.956	4.013	3.950	4.000	1,165,725	+0.02(+0.52%)
Jul 07, 2003	3.967	4.008	3.967	3.980	1,061,060	+0.02(+0.52%)
Jul 03, 2003	3.933	3.974	3.933	3.959	682,409	-0.00(-0.06%)
Jul 02, 2003	3.982	3.982	3.950	3.961	2,022,574	+0.01(+0.20%)
Jul 01, 2003	3.915	3.957	3.894	3.953	2,689,168	+0.02(+0.61%)
Jun 30, 2003	3.997	4.006	3.928	3.929	1,379,704	-0.04(-1.13%)
Jun 27, 2003	3.956	3.980	3.944	3.974	3,404,140	+0.03(+0.81%)
Jun 26, 2003	3.899	3.975	3.872	3.942	2,303,074	+0.01(+0.35%)
Jun 25, 2003	3.950	3.967	3.910	3.928	2,372,385	-0.00(-0.12%)
Jun 24, 2003	3.881	3.978	3.881	3.933	1,469,018	+0.06(+1.45%)
Jun 23, 2003	3.950	3.950	3.871	3.876	1,301,090	-0.09(-2.28%)
Jun 20, 2003	3.930	3.982	3.930	3.967	2,324,007	+0.06(+1.62%)
Jun 19, 2003	3.944	4.001	3.899	3.904	1,172,237	-0.09(-2.18%)
Jun 18, 2003	4.014	4.014	3.969	3.991	741,486	-0.02(-0.54%)
Jun 17, 2003	4.059	4.059	3.996	4.013	1,277,366	-0.02(-0.43%)
Jun 16, 2003	3.967	4.054	3.956	4.030	1,616,478	+0.11(+2.90%)
Jun 13, 2003	3.921	3.967	3.868	3.917	1,015,008	+0.01(+0.32%)
Jun 12, 2003	3.892	3.919	3.878	3.904	1,658,808	+0.03(+0.86%)
Jun 11, 2003	3.927	3.938	3.857	3.871	3,802,793	-0.06(-1.60%)
Jun 10, 2003	3.890	3.934	3.887	3.934	1,258,759	+0.06(+1.42%)
Jun 09, 2003	3.941	3.941	3.871	3.879	881,503	-0.06(-1.57%)
Jun 06, 2003	3.984	4.012	3.936	3.941	1,028,963	-0.02(-0.46%)
Jun 05, 2003	3.929	3.961	3.921	3.959	1,389,473	+0.03(+0.88%)
Jun 04, 2003	3.881	3.960	3.876	3.925	1,284,344	+0.05(+1.21%)
Jun 03, 2003	3.933	3.967	3.861	3.878	1,850,460	-0.08(-1.91%)
Jun 02, 2003	3.956	3.996	3.933	3.953	2,767,782	+0.02(+0.41%)
May 30, 2003	3.841	3.949	3.818	3.937	7,441,846	+0.17(+4.44%)
May 29, 2003	3.772	3.819	3.768	3.770	2,270,047	-0.01(-0.21%)
May 28, 2003	3.772	3.778	3.755	3.778	1,152,700	+0.03(+0.73%)
May 27, 2003	3.686	3.758	3.657	3.750	1,847,204	+0.06(+1.68%)
May 23, 2003	3.621	3.693	3.600	3.688	1,346,677	+0.10(+2.68%)
May 22, 2003	3.583	3.608	3.558	3.592	1,214,568	+0.02(+0.48%)
May 21, 2003	3.561	3.601	3.543	3.575	1,602,522	+0.02(+0.58%)
May 20, 2003	3.577	3.614	3.544	3.554	1,542,050	-0.02(-0.51%)
May 19, 2003	3.623	3.653	3.573	3.573	1,501,580	-0.06(-1.55%)
May 16, 2003	3.643	3.643	3.599	3.629	3,769,766	-0.01(-0.19%)
May 15, 2003	3.662	3.662	3.617	3.636	1,595,545	-0.02(-0.50%)
May 14, 2003	3.645	3.661	3.639	3.654	1,151,769	+0.01(+0.19%)
May 13, 2003	3.629	3.667	3.624	3.647	1,115,951	+0.01(+0.16%)
May 12, 2003	3.608	3.645	3.568	3.641	977,794	+0.03(+0.86%)
May 09, 2003	3.589	3.610	3.554	3.610	1,224,336	+0.07(+1.88%)
May 08, 2003	3.548	3.563	3.515	3.544	1,434,130	-0.02(-0.55%)
May 07, 2003	3.583	3.591	3.547	3.563	1,201,078	-0.04(-1.02%)
May 06, 2003	3.606	3.617	3.578	3.600	1,967,219	-0.00(-0.13%)
May 05, 2003	3.589	3.606	3.569	3.605	2,282,141	+0.00(+0.10%)
May 02, 2003	3.542	3.602	3.538	3.601	2,052,810	+0.06(+1.68%)

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

Old Republic International Corp (NY: ORI )

Historical Prices

Popular Pages