Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	2.300	2.400	2.240	2.400	75,400	+0.12(+5.26%)
May 27, 2004	2.200	2.300	2.200	2.280	885,800	+0.08(+3.64%)
May 26, 2004	2.200	2.200	2.150	2.200	233,800	-0.02(-0.90%)
May 25, 2004	2.350	2.350	2.200	2.220	864,600	-0.13(-5.53%)
May 24, 2004	2.410	2.420	2.300	2.350	72,700	-0.10(-4.08%)
May 21, 2004	2.400	2.450	2.400	2.450	36,700	+0.00(+0.00%)
May 20, 2004	2.530	2.540	2.400	2.450	136,700	-0.09(-3.54%)
May 19, 2004	2.500	2.600	2.470	2.540	132,200	+0.04(+1.60%)
May 18, 2004	2.260	2.500	2.220	2.500	286,200	+0.26(+11.61%)
May 17, 2004	2.230	2.260	2.180	2.240	164,400	+0.02(+0.90%)
May 14, 2004	2.210	2.250	2.210	2.220	205,300	+0.01(+0.45%)
May 13, 2004	2.160	2.250	2.160	2.210	44,500	+0.03(+1.38%)
May 12, 2004	2.230	2.230	2.100	2.180	436,100	-0.05(-2.24%)
May 11, 2004	2.350	2.350	2.180	2.230	507,600	-0.07(-3.04%)
May 10, 2004	2.410	2.410	2.250	2.300	224,000	-0.10(-4.17%)
May 07, 2004	2.540	2.540	2.390	2.400	243,800	-0.14(-5.51%)
May 06, 2004	2.770	2.770	2.540	2.540	564,900	-0.19(-6.96%)
May 05, 2004	2.610	2.850	2.610	2.730	659,900	+0.11(+4.20%)
May 04, 2004	2.620	2.650	2.600	2.620	460,600	+0.04(+1.55%)
May 03, 2004	2.560	2.600	2.550	2.580	96,300	-0.02(-0.77%)
Apr 30, 2004	2.550	2.730	2.500	2.600	644,800	+0.09(+3.59%)
Apr 29, 2004	2.870	2.870	2.510	2.510	467,700	-0.33(-11.62%)
Apr 28, 2004	2.840	3.070	2.650	2.840	2,439,100	+0.03(+1.07%)
Apr 27, 2004	2.650	2.810	2.550	2.810	1,218,500	+0.46(+19.57%)
Apr 26, 2004	2.280	2.350	2.280	2.350	180,800	+0.05(+2.17%)
Apr 23, 2004	2.370	2.370	2.290	2.300	419,300	-0.07(-2.95%)
Apr 22, 2004	2.060	2.400	2.060	2.370	2,625,700	+0.41(+20.92%)
Apr 21, 2004	2.000	2.000	1.960	1.960	568,200	-0.02(-1.01%)
Apr 20, 2004	1.990	2.080	1.970	1.980	248,900	+0.00(+0.00%)
Apr 19, 2004	1.970	2.080	1.960	1.980	207,700	+0.01(+0.51%)
Apr 16, 2004	1.900	2.090	1.900	1.970	787,700	+0.05(+2.60%)
Apr 15, 2004	1.830	1.920	1.800	1.920	230,400	+0.09(+4.92%)
Apr 14, 2004	1.900	1.910	1.700	1.830	595,300	-0.07(-3.68%)
Apr 13, 2004	2.010	2.020	1.900	1.900	259,000	-0.11(-5.47%)
Apr 12, 2004	2.050	2.050	1.990	2.010	600,500	-0.01(-0.50%)
Apr 08, 2004	2.040	2.080	2.020	2.020	166,900	-0.02(-0.98%)
Apr 07, 2004	2.050	2.160	2.020	2.040	511,200	-0.03(-1.45%)
Apr 06, 2004	2.020	2.080	2.000	2.070	1,811,900	+0.03(+1.47%)
Apr 05, 2004	2.140	2.140	2.020	2.040	294,800	-0.10(-4.67%)
Apr 02, 2004	2.140	2.140	2.110	2.140	319,400	+0.00(+0.00%)
Apr 01, 2004	2.130	2.150	2.120	2.140	125,700	+0.00(+0.00%)
Mar 31, 2004	2.150	2.150	2.130	2.140	96,100	+0.00(+0.00%)
Mar 30, 2004	2.100	2.150	2.080	2.140	294,200	+0.01(+0.47%)
Mar 29, 2004	2.190	2.190	2.130	2.130	172,900	-0.05(-2.29%)
Mar 26, 2004	2.140	2.190	2.100	2.180	268,000	+0.06(+2.83%)
Mar 25, 2004	1.940	2.190	1.890	2.120	537,800	+0.19(+9.84%)
Mar 24, 2004	1.950	1.950	1.890	1.930	145,700	-0.03(-1.53%)
Mar 23, 2004	2.090	2.100	1.910	1.960	522,400	-0.14(-6.67%)
Mar 22, 2004	2.213	2.213	2.100	2.100	53,700	-0.11(-5.11%)
Mar 19, 2004	2.230	2.250	2.170	2.213	287,900	-0.03(-1.21%)
Mar 18, 2004	2.180	2.250	2.150	2.240	283,900	+0.06(+2.75%)
Mar 17, 2004	2.140	2.190	2.130	2.180	216,700	+0.06(+2.83%)
Mar 16, 2004	2.100	2.230	2.100	2.120	509,200	-0.02(-0.93%)
Mar 15, 2004	2.150	2.150	2.050	2.140	567,000	+0.00(+0.00%)
Mar 12, 2004	2.090	2.150	1.970	2.140	1,169,200	+0.08(+3.88%)
Mar 11, 2004	1.900	2.080	1.850	2.060	1,282,400	+0.14(+7.29%)
Mar 10, 2004	2.100	2.144	1.860	1.920	1,900,100	-0.20(-9.43%)
Mar 09, 2004	2.410	2.410	2.080	2.120	1,230,300	-0.28(-11.67%)
Mar 08, 2004	2.650	2.660	2.300	2.400	999,100	-0.25(-9.43%)
Mar 05, 2004	2.750	2.760	2.500	2.650	2,023,600	-0.10(-3.64%)
Mar 04, 2004	2.330	2.760	2.300	2.750	2,241,800	+0.45(+19.57%)
Mar 03, 2004	2.160	2.380	2.160	2.300	719,300	+0.14(+6.48%)
Mar 02, 2004	2.250	2.250	2.150	2.160	329,400	-0.02(-0.92%)
Mar 01, 2004	2.200	2.360	2.150	2.180	1,564,800	+0.05(+2.35%)
Feb 27, 2004	1.870	2.360	1.850	2.130	2,714,900	+0.28(+15.14%)
Feb 26, 2004	1.820	1.880	1.780	1.850	650,500	+0.03(+1.65%)
Feb 25, 2004	1.680	1.840	1.680	1.820	1,622,200	+0.17(+10.30%)
Feb 24, 2004	1.470	1.740	1.450	1.650	1,989,400	+0.23(+16.20%)
Feb 23, 2004	1.520	1.540	1.230	1.420	2,507,100	-0.11(-7.19%)
Feb 20, 2004	1.790	1.790	1.530	1.530	1,388,100	-0.26(-14.53%)
Feb 19, 2004	1.600	1.850	1.590	1.790	2,698,300	+0.26(+16.99%)
Feb 18, 2004	1.340	1.660	1.330	1.530	2,576,400	+0.10(+6.95%)
Feb 17, 2004	1.510	1.520	1.270	1.431	2,406,300	-0.11(-7.10%)
Feb 13, 2004	1.190	1.700	1.120	1.540	6,403,300	+0.35(+29.41%)
Feb 12, 2004	0.8600	1.250	0.8400	1.190	6,034,300	+0.33(+38.37%)
Feb 11, 2004	0.7950	0.8600	0.7900	0.8600	1,237,400	+0.06(+8.18%)
Feb 10, 2004	0.7900	0.8000	0.7700	0.7950	1,368,700	+0.02(+1.92%)
Feb 09, 2004	0.6800	0.7900	0.6500	0.7800	866,900	+0.13(+20.00%)
Feb 06, 2004	0.6000	0.6900	0.5700	0.6500	963,800	+0.02(+3.17%)
Feb 05, 2004	0.5100	0.6300	0.5100	0.6300	557,200	+0.12(+23.53%)
Feb 04, 2004	0.5000	0.5200	0.4700	0.5100	417,300	+0.03(+6.25%)
Feb 03, 2004	0.4800	0.4800	0.4800	0.4800	24,600	+0.00(+0.00%)
Feb 02, 2004	0.4800	0.5100	0.4800	0.4800	17,500	-0.04(-7.69%)
Jan 30, 2004	0.4800	0.5200	0.4800	0.5200	35,900	+0.02(+4.00%)
Jan 29, 2004	0.5200	0.5500	0.5000	0.5000	769,500	-0.05(-9.09%)
Jan 28, 2004	0.5800	0.5900	0.5500	0.5500	583,600	-0.04(-6.78%)
Jan 27, 2004	0.5900	0.6100	0.5700	0.5900	223,700	+0.00(+0.00%)
Jan 26, 2004	0.5900	0.5900	0.5700	0.5900	79,400	+0.00(+0.00%)
Jan 23, 2004	0.6000	0.6000	0.5700	0.5900	66,700	-0.01(-0.84%)
Jan 22, 2004	0.5600	0.6000	0.5600	0.5950	67,000	+0.03(+4.39%)
Jan 21, 2004	0.6000	0.6000	0.5600	0.5700	196,300	-0.03(-5.00%)
Jan 20, 2004	0.5900	0.6000	0.5700	0.6000	220,000	+0.02(+3.45%)
Jan 16, 2004	0.5900	0.5900	0.5600	0.5800	131,800	-0.01(-1.69%)
Jan 15, 2004	0.5700	0.5900	0.5600	0.5900	932,235	+0.02(+3.51%)
Jan 14, 2004	0.5600	0.5800	0.5600	0.5700	431,249	+0.00(+0.00%)
Jan 13, 2004	0.5800	0.5900	0.5600	0.5700	1,356,827	+0.00(+0.00%)
Jan 12, 2004	0.5200	0.5800	0.5000	0.5700	941,066	+0.05(+9.62%)
Jan 09, 2004	0.4500	0.5400	0.4500	0.5200	789,869	+0.07(+15.56%)
Jan 08, 2004	0.4800	0.4800	0.4500	0.4500	8,300	-0.03(-6.25%)
Jan 07, 2004	0.4900	0.4900	0.4600	0.4800	79,525	-0.01(-2.04%)
Jan 06, 2004	0.4900	0.4900	0.4600	0.4900	200,400	+0.01(+2.08%)
Jan 05, 2004	0.4800	0.4900	0.4500	0.4800	283,800	+0.03(+6.67%)
Jan 02, 2004	0.4200	0.4800	0.4100	0.4500	168,600	+0.04(+9.76%)
Dec 31, 2003	0.4000	0.4200	0.3500	0.4100	141,000	+0.06(+17.14%)
Dec 30, 2003	0.3900	0.4200	0.3300	0.3500	1,128,232	-0.06(-14.63%)
Dec 29, 2003	0.4000	0.4200	0.3800	0.4100	245,647	+0.00(+1.23%)
Dec 26, 2003	0.3900	0.4100	0.3900	0.4050	58,308	-0.00(-1.22%)
Dec 24, 2003	0.4100	0.4200	0.4000	0.4100	146,070	-0.01(-2.38%)
Dec 23, 2003	0.3600	0.4200	0.3600	0.4200	160,424	+0.06(+16.67%)
Dec 22, 2003	0.3300	0.3750	0.3300	0.3600	104,789	+0.01(+2.86%)
Dec 19, 2003	0.3200	0.3700	0.3200	0.3500	75,512	+0.00(+0.00%)
Dec 18, 2003	0.3300	0.3500	0.3200	0.3500	35,349	+0.02(+7.69%)
Dec 17, 2003	0.3300	0.3400	0.3200	0.3250	316,387	-0.01(-1.52%)
Dec 16, 2003	0.3300	0.3300	0.3200	0.3300	114,700	-0.01(-2.94%)
Dec 15, 2003	0.3700	0.3800	0.3300	0.3400	601,273	-0.03(-8.11%)
Dec 12, 2003	0.3800	0.3800	0.3700	0.3700	19,550	-0.02(-3.90%)
Dec 11, 2003	0.3800	0.3900	0.3800	0.3850	130,400	+0.01(+1.32%)
Dec 10, 2003	0.3900	0.3900	0.3800	0.3800	182,500	-0.01(-1.30%)
Dec 09, 2003	0.3800	0.3900	0.3800	0.3850	78,380	+0.01(+1.32%)
Dec 08, 2003	0.3800	0.3900	0.3800	0.3800	55,581	-0.01(-1.30%)
Dec 05, 2003	0.3750	0.3900	0.3800	0.3850	260,750	+0.01(+2.67%)
Dec 04, 2003	0.4100	0.4100	0.3750	0.3750	431,404	-0.03(-8.54%)
Dec 03, 2003	0.4200	0.4200	0.3800	0.4100	265,049	+0.01(+2.50%)
Dec 02, 2003	0.4200	0.4200	0.4000	0.4000	105,482	-0.02(-4.76%)
Dec 01, 2003	0.4300	0.4300	0.4100	0.4200	215,674	-0.01(-1.18%)
Nov 28, 2003	0.4400	0.4400	0.4250	0.4250	2,360	-0.02(-3.41%)
Nov 26, 2003	0.4200	0.4400	0.4100	0.4400	212,462	+0.02(+4.76%)
Nov 25, 2003	0.4300	0.4300	0.4000	0.4200	387,800	+0.00(+0.00%)
Nov 24, 2003	0.4300	0.4300	0.4000	0.4200	319,300	-0.01(-2.33%)
Nov 21, 2003	0.4400	0.4400	0.4300	0.4300	117,772	-0.02(-3.37%)
Nov 20, 2003	0.4300	0.4450	0.4300	0.4450	407,153	+0.00(+0.00%)
Nov 19, 2003	0.4000	0.4500	0.3900	0.4450	905,200	+0.04(+11.25%)
Nov 18, 2003	0.4200	0.4200	0.3900	0.4000	1,043,400	-0.01(-2.44%)
Nov 17, 2003	0.4100	0.4100	0.4000	0.4100	124,129	+0.01(+2.50%)
Nov 14, 2003	0.4300	0.4300	0.4000	0.4000	69,000	-0.03(-6.98%)
Nov 13, 2003	0.4200	0.4300	0.4000	0.4300	42,716	+0.01(+2.38%)
Nov 12, 2003	0.4100	0.4200	0.3650	0.4200	603,614	-0.01(-2.33%)
Nov 11, 2003	0.4400	0.4600	0.4200	0.4300	341,340	-0.03(-5.49%)
Nov 10, 2003	0.4600	0.4800	0.4300	0.4550	1,111,600	+0.01(+1.11%)
Nov 07, 2003	0.4500	0.4600	0.4500	0.4500	132,105	+0.01(+1.12%)
Nov 06, 2003	0.4600	0.4600	0.4450	0.4450	11,374	+0.01(+1.14%)
Nov 05, 2003	0.4200	0.4700	0.4200	0.4400	105,000	+0.03(+7.32%)
Nov 04, 2003	0.4500	0.4500	0.4100	0.4100	90,500	-0.03(-6.82%)
Nov 03, 2003	0.4800	0.4900	0.4000	0.4400	286,200	-0.05(-10.20%)
Oct 31, 2003	0.4500	0.5000	0.4400	0.4900	754,500	+0.02(+4.26%)
Oct 30, 2003	0.3600	0.4900	0.3600	0.4700	3,445,700	+0.11(+30.56%)
Oct 29, 2003	0.3300	0.3700	0.3300	0.3600	553,500	+0.03(+9.09%)
Oct 28, 2003	0.3350	0.3350	0.3100	0.3300	116,200	+0.01(+3.13%)
Oct 27, 2003	0.3300	0.3400	0.3100	0.3200	232,600	+0.01(+3.23%)
Oct 24, 2003	0.3500	0.3500	0.3100	0.3100	82,300	-0.04(-11.43%)
Oct 23, 2003	0.3700	0.3700	0.3400	0.3500	137,800	-0.01(-2.78%)
Oct 22, 2003	0.3200	0.3700	0.3200	0.3600	363,900	+0.03(+9.09%)
Oct 21, 2003	0.2950	0.3300	0.2950	0.3300	2,281,100	+0.03(+10.00%)
Oct 20, 2003	0.3200	0.3200	0.2900	0.3000	305,900	-0.02(-6.25%)
Oct 17, 2003	0.3200	0.3200	0.3200	0.3200	91,000	+0.00(+0.00%)
Oct 16, 2003	0.3200	0.3300	0.3200	0.3200	230,800	+0.00(+0.00%)
Oct 15, 2003	0.3600	0.3600	0.2900	0.3200	4,047,600	-0.04(-11.11%)
Oct 14, 2003	0.4000	0.4200	0.3200	0.3600	280,900	-0.07(-16.28%)
Oct 13, 2003	0.4300	0.4300	0.4300	0.4300	3,000	+0.01(+2.38%)
Oct 10, 2003	0.4100	0.4200	0.3700	0.4200	124,900	-0.01(-2.33%)
Oct 09, 2003	0.4500	0.4500	0.4100	0.4300	20,700	-0.02(-4.44%)
Oct 08, 2003	0.4000	0.4500	0.4000	0.4500	42,100	+0.05(+12.50%)
Oct 07, 2003	0.4500	0.4500	0.3800	0.4000	81,300	-0.05(-11.11%)
Oct 06, 2003	0.4000	0.4500	0.4000	0.4500	3,500	+0.04(+9.76%)
Oct 03, 2003	0.4000	0.4500	0.4000	0.4100	160,300	+0.01(+2.50%)
Oct 02, 2003	0.4300	0.4300	0.4000	0.4000	19,800	-0.03(-6.98%)
Oct 01, 2003	0.4200	0.4300	0.3800	0.4300	110,100	+0.00(+0.00%)
Sep 30, 2003	0.4300	0.4300	0.3800	0.4300	131,400	+0.01(+2.38%)
Sep 29, 2003	0.4260	0.4400	0.4200	0.4200	116,300	+0.03(+7.69%)
Sep 26, 2003	0.4200	0.4400	0.3600	0.3900	57,600	-0.03(-7.14%)
Sep 25, 2003	0.5000	0.5000	0.4200	0.4200	50,300	-0.07(-14.27%)
Sep 24, 2003	0.5100	0.5500	0.4900	0.4899	195,700	-0.02(-3.94%)
Sep 23, 2003	0.5000	0.5100	0.4300	0.5100	1,967,600	+0.09(+21.43%)
Sep 22, 2003	0.3700	0.4500	0.3600	0.4200	551,400	+0.06(+16.67%)
Sep 19, 2003	0.3500	0.3800	0.3400	0.3600	283,800	+0.01(+2.86%)
Sep 18, 2003	0.3300	0.3650	0.3300	0.3500	183,500	+0.01(+2.94%)
Sep 17, 2003	0.3200	0.3500	0.3200	0.3400	119,800	+0.02(+6.25%)
Sep 16, 2003	0.3200	0.3230	0.3200	0.3200	60,600	+0.01(+3.23%)
Sep 15, 2003	0.3200	0.3300	0.3100	0.3100	22,400	-0.01(-3.13%)
Sep 12, 2003	0.3000	0.3300	0.2800	0.3200	232,300	+0.04(+14.29%)
Sep 11, 2003	0.2600	0.3000	0.2600	0.2800	16,000	+0.00(+0.00%)
Sep 10, 2003	0.3000	0.3000	0.2600	0.2800	37,000	-0.01(-3.45%)
Sep 09, 2003	0.2500	0.2900	0.2500	0.2900	41,500	+0.01(+3.57%)
Sep 08, 2003	0.2900	0.2900	0.2500	0.2800	64,000	+0.02(+7.69%)
Sep 05, 2003	0.2900	0.2900	0.2500	0.2600	131,600	-0.03(-10.34%)
Sep 04, 2003	0.2900	0.2900	0.2900	0.2900	2,000	+0.03(+11.54%)
Sep 03, 2003	0.3000	0.3000	0.2500	0.2600	64,900	-0.04(-13.33%)
Sep 02, 2003	0.2600	0.3000	0.2600	0.3000	70,200	+0.02(+7.14%)
Aug 29, 2003	0.2800	0.3000	0.2700	0.2800	107,000	-0.01(-3.45%)
Aug 28, 2003	0.3200	0.3400	0.2800	0.2900	136,200	-0.03(-9.38%)
Aug 27, 2003	0.2900	0.3200	0.2800	0.3200	113,200	+0.03(+10.34%)
Aug 26, 2003	0.3100	0.3300	0.2300	0.2900	464,200	-0.03(-9.38%)
Aug 25, 2003	0.3300	0.3800	0.2900	0.3200	484,900	-0.01(-3.03%)
Aug 22, 2003	0.2900	0.3300	0.2800	0.3300	713,200	+0.05(+17.86%)
Aug 21, 2003	0.2700	0.2900	0.2700	0.2800	55,500	-0.01(-3.45%)
Aug 20, 2003	0.3100	0.3100	0.2800	0.2900	202,000	-0.01(-3.33%)
Aug 19, 2003	0.2700	0.3100	0.2700	0.3000	375,300	+0.00(+0.00%)
Aug 18, 2003	0.3300	0.3500	0.3000	0.3000	245,400	-0.05(-14.29%)
Aug 15, 2003	0.3600	0.3600	0.3500	0.3500	10,800	+0.00(+0.00%)
Aug 14, 2003	0.3700	0.3700	0.3500	0.3500	66,100	-0.02(-5.41%)
Aug 13, 2003	0.3600	0.3700	0.3400	0.3700	68,000	+0.02(+5.71%)
Aug 12, 2003	0.3900	0.3900	0.3500	0.3500	45,600	-0.04(-10.26%)
Aug 11, 2003	0.4000	0.4000	0.3700	0.3900	83,800	+0.00(+0.00%)
Aug 08, 2003	0.4100	0.4200	0.3900	0.3900	31,300	-0.03(-7.14%)
Aug 07, 2003	0.4100	0.4200	0.4000	0.4200	15,600	+0.02(+5.00%)
Aug 06, 2003	0.3900	0.4000	0.3900	0.4000	68,700	+0.02(+5.26%)
Aug 05, 2003	0.3800	0.4300	0.3800	0.3800	82,700	-0.01(-2.56%)
Aug 04, 2003	0.3800	0.3900	0.3600	0.3900	72,400	+0.04(+11.43%)
Aug 01, 2003	0.4100	0.4500	0.3500	0.3500	281,300	-0.05(-12.50%)
Jul 31, 2003	0.5800	0.5800	0.3000	0.4000	472,000	-0.20(-33.33%)
Jul 29, 2003	0.6000	0.6100	0.5900	0.6000	72,900	+0.01(+1.69%)
Jul 28, 2003	0.5900	0.5900	0.5900	0.5900	5,000	-0.01(-1.67%)
Jul 25, 2003	0.6300	0.6300	0.5900	0.6000	29,700	-0.03(-4.76%)
Jul 24, 2003	0.6000	0.6300	0.6000	0.6300	79,700	+0.03(+5.00%)
Jul 23, 2003	0.6200	0.6200	0.6000	0.6000	33,900	-0.02(-2.44%)
Jul 22, 2003	0.6100	0.6150	0.6100	0.6150	22,000	-0.02(-2.38%)
Jul 21, 2003	0.6300	0.6300	0.6300	0.6300	1,100	+0.02(+3.28%)
Jul 18, 2003	0.6300	0.6300	0.6100	0.6100	8,000	-0.02(-3.17%)
Jul 17, 2003	0.6500	0.6500	0.6300	0.6300	78,100	-0.01(-1.56%)
Jul 16, 2003	0.6200	0.6500	0.6200	0.6400	131,700	+0.02(+3.23%)
Jul 15, 2003	0.6200	0.6400	0.6000	0.6200	451,300	-0.01(-1.59%)
Jul 14, 2003	0.6100	0.6400	0.6000	0.6300	164,500	+0.03(+5.00%)
Jul 11, 2003	0.6000	0.6100	0.6000	0.6000	53,800	-0.01(-0.83%)
Jul 10, 2003	0.6500	0.6500	0.6050	0.6050	65,500	-0.04(-5.47%)
Jul 09, 2003	0.5510	0.6400	0.5500	0.6400	64,000	+0.09(+16.36%)
Jul 08, 2003	0.6100	0.6100	0.5500	0.5500	29,700	-0.06(-9.84%)
Jul 07, 2003	0.6700	0.6700	0.6100	0.6100	59,800	-0.04(-6.15%)
Jul 03, 2003	0.6200	0.6500	0.6200	0.6500	28,500	+0.00(+0.00%)
Jul 02, 2003	0.6700	0.6900	0.6500	0.6500	46,400	-0.02(-2.99%)
Jul 01, 2003	0.6700	0.6700	0.6700	0.6700	100	-0.02(-3.60%)
Jun 30, 2003	0.6800	0.6950	0.6800	0.6950	23,700	+0.00(+0.00%)
Jun 27, 2003	0.6700	0.6950	0.6700	0.6950	10,300	+0.01(+0.72%)
Jun 26, 2003	0.6950	0.6950	0.6850	0.6900	11,200	-0.01(-0.72%)
Jun 25, 2003	0.7000	0.7000	0.6950	0.6950	48,900	-0.01(-0.71%)
Jun 24, 2003	0.6900	0.7000	0.6700	0.7000	183,600	+0.03(+4.48%)
Jun 23, 2003	0.6700	0.6900	0.6700	0.6700	117,500	-0.02(-2.90%)
Jun 20, 2003	0.6900	0.6900	0.6900	0.6900	1,000	+0.00(+0.00%)
Jun 19, 2003	0.6800	0.6900	0.6800	0.6900	19,100	+0.00(+0.00%)
Jun 18, 2003	0.7000	0.7000	0.6900	0.6900	40,000	+0.00(+0.00%)
Jun 17, 2003	0.7000	0.7300	0.6900	0.6900	48,100	-0.01(-1.43%)
Jun 16, 2003	0.7000	0.7300	0.7000	0.7000	142,100	-0.04(-5.41%)
Jun 13, 2003	0.7500	0.7500	0.7400	0.7400	4,000	+0.04(+5.71%)
Jun 12, 2003	0.7000	0.7200	0.7000	0.7000	2,000	-0.05(-6.67%)
Jun 11, 2003	0.7000	0.7600	0.7000	0.7500	14,200	+0.00(+0.00%)
Jun 10, 2003	0.7400	0.7600	0.7000	0.7500	148,500	+0.02(+2.74%)
Jun 09, 2003	0.7300	0.7600	0.7300	0.7300	3,900	-0.02(-2.67%)
Jun 06, 2003	0.7300	0.7800	0.7000	0.7500	274,000	+0.05(+7.14%)
Jun 05, 2003	0.7000	0.7000	0.7000	0.7000	53,000	+0.00(+0.00%)
Jun 04, 2003	0.6500	0.7300	0.6300	0.7000	117,800	+0.05(+7.69%)
Jun 03, 2003	0.6400	0.6600	0.6200	0.6500	243,400	+0.04(+6.56%)

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

Dennys Corp (NQ: DENN )

Historical Prices

Popular Pages