Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	9.334	9.334	9.060	9.136	88,977	+0.07(+0.76%)
Jun 29, 2004	8.938	9.144	8.885	9.068	39,370	+0.11(+1.19%)
Jun 28, 2004	8.771	8.961	8.771	8.961	23,622	+0.14(+1.64%)
Jun 25, 2004	8.771	8.900	8.748	8.816	18,897	+0.02(+0.17%)
Jun 24, 2004	8.755	8.999	8.618	8.801	52,493	-0.08(-0.94%)
Jun 23, 2004	8.961	8.992	8.839	8.885	29,527	-0.14(-1.52%)
Jun 22, 2004	9.060	9.098	8.969	9.022	16,929	+0.03(+0.34%)
Jun 21, 2004	8.839	9.075	8.839	8.992	26,115	+0.08(+0.94%)
Jun 18, 2004	8.778	8.953	8.771	8.908	40,157	+0.23(+2.63%)
Jun 17, 2004	8.542	8.679	8.542	8.679	113,255	+0.07(+0.80%)
Jun 16, 2004	8.572	8.748	8.557	8.611	87,533	+0.00(+0.00%)
Jun 15, 2004	8.679	8.870	8.595	8.611	89,502	-0.01(-0.09%)
Jun 14, 2004	8.870	8.870	8.611	8.618	16,404	-0.14(-1.57%)
Jun 10, 2004	8.626	8.763	8.489	8.755	84,646	+0.11(+1.23%)
Jun 09, 2004	8.535	8.649	8.535	8.649	3,280	+0.04(+0.44%)
Jun 08, 2004	8.915	8.915	8.611	8.611	9,448	-0.21(-2.33%)
Jun 07, 2004	8.763	8.961	8.763	8.816	9,973	-0.11(-1.28%)
Jun 04, 2004	8.946	9.144	8.847	8.931	22,441	-0.08(-0.85%)
Jun 03, 2004	8.687	9.068	8.687	9.007	38,320	-0.02(-0.25%)
Jun 02, 2004	9.106	9.106	8.748	9.030	30,052	-0.05(-0.50%)
Jun 01, 2004	9.052	9.144	9.037	9.075	5,249	-0.03(-0.33%)
May 28, 2004	9.075	9.243	9.030	9.106	16,273	+0.01(+0.08%)
May 27, 2004	9.083	9.411	9.083	9.098	14,960	+0.06(+0.67%)
May 26, 2004	9.113	9.152	9.022	9.037	23,884	+0.00(+0.00%)
May 25, 2004	9.030	9.113	8.953	9.037	64,829	-0.35(-3.73%)
May 24, 2004	9.190	9.563	8.877	9.388	23,753	+0.34(+3.79%)
May 21, 2004	8.999	9.045	8.984	9.045	16,273	+0.05(+0.51%)
May 20, 2004	8.984	8.999	8.976	8.999	20,603	+0.02(+0.17%)
May 19, 2004	8.953	9.007	8.862	8.984	39,370	+0.03(+0.34%)
May 18, 2004	8.824	8.953	8.809	8.953	63,386	+0.00(+0.00%)
May 17, 2004	9.007	9.045	8.847	8.953	68,766	-0.08(-0.84%)
May 14, 2004	8.961	9.144	8.908	9.030	80,053	+0.04(+0.42%)
May 13, 2004	8.649	9.677	8.649	8.992	105,906	-0.14(-1.50%)
May 12, 2004	9.144	9.190	8.961	9.129	56,824	-0.09(-0.99%)
May 11, 2004	9.205	9.334	9.022	9.220	17,454	-0.04(-0.41%)
May 10, 2004	10.21	10.21	8.702	9.258	86,352	-0.62(-6.25%)
May 07, 2004	9.670	9.891	9.670	9.875	42,782	+0.03(+0.31%)
May 06, 2004	9.525	9.875	9.494	9.845	76,641	+0.46(+4.87%)
May 05, 2004	9.456	9.525	9.296	9.388	93,832	+0.08(+0.90%)
May 04, 2004	9.273	9.388	9.235	9.304	26,246	+0.00(+0.00%)
May 03, 2004	9.220	9.449	9.220	9.304	96,195	-0.14(-1.53%)
Apr 30, 2004	9.868	9.914	9.106	9.449	408,271	-0.45(-4.54%)
Apr 29, 2004	10.42	10.55	9.121	9.898	906,307	-0.73(-6.88%)
Apr 28, 2004	10.45	10.63	10.42	10.63	282,679	+0.03(+0.29%)
Apr 27, 2004	10.64	10.71	10.58	10.60	8,530	-0.11(-1.00%)
Apr 26, 2004	10.69	10.78	10.67	10.71	17,191	+0.05(+0.43%)
Apr 23, 2004	10.61	10.77	10.61	10.66	78,215	+0.07(+0.65%)
Apr 22, 2004	10.47	10.68	10.40	10.59	68,898	+0.12(+1.16%)
Apr 21, 2004	11.00	11.03	10.33	10.47	324,674	-0.56(-5.04%)
Apr 20, 2004	11.20	11.24	10.99	11.03	34,908	-0.21(-1.90%)
Apr 19, 2004	10.97	11.24	10.80	11.24	146,457	-0.03(-0.27%)
Apr 16, 2004	11.37	11.37	11.16	11.27	144,489	+0.03(+0.27%)
Apr 15, 2004	11.24	11.36	11.20	11.24	87,139	-0.09(-0.81%)
Apr 14, 2004	11.39	11.48	11.16	11.33	28,871	-0.06(-0.54%)
Apr 13, 2004	11.48	11.67	11.17	11.39	19,553	-0.29(-2.48%)
Apr 12, 2004	11.76	11.76	11.64	11.68	19,553	+0.11(+0.99%)
Apr 08, 2004	11.26	11.58	11.25	11.57	50,131	+0.15(+1.34%)
Apr 07, 2004	11.77	11.77	11.31	11.41	45,538	+0.00(+0.00%)
Apr 06, 2004	11.50	11.55	10.93	11.41	136,221	+0.06(+0.54%)
Apr 05, 2004	11.54	11.54	11.31	11.35	33,071	-0.15(-1.32%)
Apr 02, 2004	11.52	11.62	11.41	11.51	32,546	-0.09(-0.79%)
Apr 01, 2004	11.77	12.61	11.46	11.60	119,686	-0.33(-2.75%)
Mar 31, 2004	12.34	12.34	11.84	11.93	210,762	+0.06(+0.51%)
Mar 30, 2004	11.96	12.21	11.81	11.86	31,758	-0.09(-0.77%)
Mar 29, 2004	11.58	11.96	11.54	11.96	169,555	+0.34(+2.89%)
Mar 26, 2004	11.63	11.65	11.35	11.62	9,186	+0.00(+0.00%)
Mar 25, 2004	11.56	11.64	11.53	11.62	17,454	+0.17(+1.46%)
Mar 24, 2004	11.44	11.62	11.28	11.45	27,559	-0.13(-1.12%)
Mar 23, 2004	11.91	11.91	11.48	11.58	46,588	-0.18(-1.49%)
Mar 22, 2004	11.81	11.81	11.46	11.76	4,068	-0.12(-1.03%)
Mar 19, 2004	12.01	12.15	11.82	11.88	145,276	-0.09(-0.76%)
Mar 18, 2004	11.62	12.02	11.62	11.97	71,654	-0.15(-1.26%)
Mar 17, 2004	11.96	12.18	11.79	12.12	92,651	+0.17(+1.40%)
Mar 16, 2004	11.69	11.96	11.62	11.96	31,233	+0.07(+0.58%)
Mar 15, 2004	12.61	12.61	11.68	11.89	30,577	-0.59(-4.76%)
Mar 12, 2004	12.34	12.73	12.15	12.48	98,032	+0.13(+1.05%)
Mar 11, 2004	12.20	12.65	11.74	12.35	108,662	+0.09(+0.75%)
Mar 10, 2004	12.44	12.44	12.16	12.26	14,567	-0.10(-0.80%)
Mar 09, 2004	13.11	13.43	12.04	12.36	63,780	-0.11(-0.92%)
Mar 08, 2004	12.61	12.73	12.33	12.47	63,911	+0.04(+0.31%)
Mar 05, 2004	12.42	12.57	12.41	12.44	31,102	+0.08(+0.68%)
Mar 04, 2004	12.08	12.50	12.08	12.35	155,906	+0.27(+2.27%)
Mar 03, 2004	11.62	12.08	11.62	12.08	113,255	+0.46(+3.93%)
Mar 02, 2004	11.54	11.63	11.43	11.62	131,759	+0.11(+0.99%)
Mar 01, 2004	11.43	11.54	11.35	11.51	48,688	+0.23(+2.03%)
Feb 27, 2004	10.90	11.36	10.85	11.28	183,203	+0.34(+3.14%)
Feb 26, 2004	10.91	11.27	10.76	10.93	44,619	+0.11(+1.06%)
Feb 25, 2004	10.75	11.08	10.71	10.82	50,787	+0.03(+0.28%)
Feb 24, 2004	10.13	10.87	10.13	10.79	29,790	+0.14(+1.36%)
Feb 23, 2004	10.78	10.84	10.64	10.64	18,241	-0.12(-1.13%)
Feb 20, 2004	10.68	10.88	10.63	10.77	220,343	-0.04(-0.35%)
Feb 19, 2004	10.82	10.93	10.81	10.81	43,176	-0.15(-1.39%)
Feb 18, 2004	10.87	11.05	10.77	10.96	147,507	+0.14(+1.27%)
Feb 17, 2004	11.04	11.04	10.81	10.82	47,375	-0.23(-2.07%)
Feb 13, 2004	11.14	11.32	11.05	11.05	18,504	+0.00(+0.00%)
Feb 12, 2004	10.99	11.09	10.98	11.05	12,861	-0.02(-0.21%)
Feb 11, 2004	11.43	11.48	11.01	11.07	122,048	-0.05(-0.48%)
Feb 10, 2004	11.09	11.20	10.88	11.13	62,730	+0.17(+1.53%)
Feb 09, 2004	10.55	10.97	10.55	10.96	16,929	+0.18(+1.70%)
Feb 06, 2004	10.66	10.79	10.63	10.77	46,982	+0.21(+2.02%)
Feb 05, 2004	10.52	10.58	10.47	10.56	200,395	-0.03(-0.29%)
Feb 04, 2004	10.68	10.71	10.32	10.59	49,606	-0.06(-0.57%)
Feb 03, 2004	10.97	10.97	10.53	10.65	25,590	-0.13(-1.20%)
Feb 02, 2004	10.70	10.78	10.66	10.78	18,504	+0.10(+0.93%)
Jan 30, 2004	10.50	10.70	10.50	10.68	79,659	+0.12(+1.15%)
Jan 29, 2004	10.55	10.63	10.42	10.56	10,367	+0.14(+1.32%)
Jan 28, 2004	10.27	10.55	10.26	10.42	98,426	+0.14(+1.33%)
Jan 27, 2004	10.21	10.39	10.12	10.29	87,664	-0.01(-0.07%)
Jan 26, 2004	10.28	10.39	10.27	10.29	58,661	+0.30(+3.05%)
Jan 23, 2004	9.677	10.21	9.677	9.990	133,203	+0.01(+0.08%)
Jan 22, 2004	9.243	10.10	9.144	9.982	150,919	+0.84(+9.17%)
Jan 21, 2004	9.746	9.784	9.060	9.144	30,577	+0.00(+0.00%)
Jan 20, 2004	9.289	9.289	9.136	9.144	73,622	-0.05(-0.50%)
Jan 16, 2004	9.273	9.281	9.190	9.190	2,362	-0.04(-0.41%)
Jan 15, 2004	9.220	9.312	9.213	9.228	16,273	-0.07(-0.74%)
Jan 14, 2004	9.334	9.334	9.152	9.296	108,626	-0.08(-0.81%)
Jan 13, 2004	9.449	9.464	9.373	9.373	19,250	-0.08(-0.81%)
Jan 12, 2004	9.334	9.563	9.334	9.449	187,888	+0.12(+1.31%)
Jan 09, 2004	9.106	9.441	9.106	9.327	373,362	+0.24(+2.60%)
Jan 08, 2004	8.809	9.145	8.763	9.091	103,216	+0.33(+3.74%)
Jan 07, 2004	8.412	8.816	8.412	8.763	231,179	+0.02(+0.17%)
Jan 06, 2004	8.687	8.793	8.687	8.748	20,472	-0.09(-1.03%)
Jan 05, 2004	8.763	8.839	8.481	8.839	34,121	+0.05(+0.61%)
Jan 02, 2004	8.763	8.854	8.740	8.786	5,511	+0.05(+0.61%)
Dec 31, 2003	8.641	8.732	8.618	8.732	14,304	+0.10(+1.15%)
Dec 30, 2003	8.557	8.763	8.550	8.633	35,358	+0.04(+0.44%)
Dec 29, 2003	8.420	8.619	8.420	8.595	9,842	-0.05(-0.62%)
Dec 26, 2003	8.572	8.649	8.405	8.649	1,443	-0.05(-0.61%)
Dec 24, 2003	8.588	8.725	8.588	8.702	4,724	+0.05(+0.53%)
Dec 23, 2003	8.534	8.679	8.534	8.656	7,086	-0.05(-0.53%)
Dec 22, 2003	8.915	8.915	8.588	8.702	13,977	-0.06(-0.70%)
Dec 19, 2003	8.694	8.915	8.633	8.763	18,504	-0.15(-1.71%)
Dec 18, 2003	8.892	9.022	8.870	8.915	9,547	+0.03(+0.34%)
Dec 17, 2003	8.580	8.885	8.580	8.885	11,417	+0.34(+3.92%)
Dec 16, 2003	8.382	8.565	8.382	8.550	180,354	+0.02(+0.27%)
Dec 15, 2003	8.542	8.702	8.489	8.527	11,871	-0.09(-1.06%)
Dec 12, 2003	8.611	8.748	8.428	8.618	35,373	-0.08(-0.88%)
Dec 11, 2003	8.649	8.763	8.580	8.694	15,354	-0.02(-0.26%)
Dec 10, 2003	8.862	8.862	8.717	8.717	25,722	-0.32(-3.54%)
Dec 09, 2003	9.107	9.129	8.900	9.037	12,861	-0.19(-2.06%)
Dec 08, 2003	8.953	9.258	8.915	9.228	9,186	+0.24(+2.63%)
Dec 05, 2003	9.395	9.411	9.106	8.992	142,652	-0.40(-4.30%)
Dec 04, 2003	9.639	9.639	9.289	9.395	45,685	-0.14(-1.44%)
Dec 03, 2003	9.342	9.540	9.342	9.533	111,058	+0.21(+2.21%)
Dec 02, 2003	9.563	9.563	9.251	9.327	12,564	-0.05(-0.49%)
Dec 01, 2003	9.738	9.738	9.243	9.373	34,698	-0.36(-3.68%)
Nov 28, 2003	9.357	9.731	9.357	9.731	10,105	+0.58(+6.33%)
Nov 26, 2003	9.144	9.167	9.121	9.152	16,929	+0.16(+1.78%)
Nov 25, 2003	8.992	9.007	8.755	8.992	20,870	+0.16(+1.81%)
Nov 24, 2003	9.144	9.144	8.763	8.832	41,548	-0.02(-0.26%)
Nov 21, 2003	8.797	8.854	8.786	8.854	13,385	+0.06(+0.65%)
Nov 20, 2003	8.009	8.877	8.009	8.797	66,142	+0.07(+0.83%)
Nov 19, 2003	8.915	8.999	8.382	8.725	132,697	-0.29(-3.21%)
Nov 18, 2003	8.953	9.045	8.953	9.014	7,480	-0.02(-0.17%)
Nov 17, 2003	9.083	9.144	8.969	9.030	37,205	-0.05(-0.50%)
Nov 14, 2003	9.052	9.098	9.007	9.075	12,939	+0.02(+0.25%)
Nov 13, 2003	9.045	9.075	9.045	9.052	35,039	+0.02(+0.25%)
Nov 12, 2003	8.976	9.083	8.976	9.030	29,422	+0.08(+0.85%)
Nov 11, 2003	8.984	9.007	8.953	8.953	7,946	+0.03(+0.33%)
Nov 10, 2003	9.045	9.068	8.900	8.924	9,231	-0.04(-0.50%)
Nov 07, 2003	8.953	9.014	8.877	8.969	43,290	+0.21(+2.35%)
Nov 06, 2003	8.755	8.839	8.755	8.763	14,829	-0.13(-1.46%)
Nov 05, 2003	8.641	8.892	8.641	8.892	29,147	+0.12(+1.39%)
Nov 04, 2003	8.763	8.771	8.710	8.771	14,960	+0.04(+0.44%)
Nov 03, 2003	8.496	8.732	8.496	8.732	918	+0.14(+1.60%)
Oct 31, 2003	8.565	8.664	8.534	8.595	11,679	-0.11(-1.23%)
Oct 30, 2003	8.694	8.702	8.694	8.702	2,755	+0.05(+0.53%)
Oct 29, 2003	8.649	8.656	8.633	8.656	7,217	+0.01(+0.09%)
Oct 28, 2003	8.740	8.763	8.633	8.649	4,330	+0.02(+0.27%)
Oct 27, 2003	8.611	8.633	8.527	8.626	62,074	+0.17(+1.98%)
Oct 24, 2003	8.534	8.534	8.451	8.458	19,422	-0.06(-0.75%)
Oct 23, 2003	8.443	8.522	8.443	8.522	1,312	+0.05(+0.58%)
Oct 22, 2003	8.527	8.603	8.473	8.473	50,000	-0.10(-1.16%)
Oct 21, 2003	8.481	8.580	8.481	8.572	2,493	+0.13(+1.53%)
Oct 20, 2003	8.382	8.443	8.359	8.443	3,805	-0.08(-0.89%)
Oct 17, 2003	8.435	8.542	8.405	8.518	10,761	+0.10(+1.17%)
Oct 16, 2003	8.420	8.420	8.420	8.420	1,049	-0.05(-0.54%)
Oct 15, 2003	8.344	8.466	8.313	8.466	11,154	+0.02(+0.19%)
Oct 14, 2003	8.420	8.450	8.374	8.450	853	-0.16(-1.87%)
Oct 13, 2003	8.611	8.710	7.879	8.611	13,517	+0.25(+3.01%)
Oct 10, 2003	8.261	8.443	8.222	8.359	19,094	+0.19(+2.33%)
Oct 09, 2003	7.887	8.489	7.849	8.169	69,685	+0.29(+3.68%)
Oct 08, 2003	7.849	7.894	7.746	7.879	21,784	+0.11(+1.47%)
Oct 07, 2003	7.643	7.765	7.643	7.765	163,912	+0.13(+1.70%)
Oct 06, 2003	7.620	7.673	7.620	7.635	26,771	-0.03(-0.40%)
Oct 03, 2003	7.590	7.666	7.590	7.666	37,795	+0.04(+0.50%)
Oct 02, 2003	7.545	7.628	7.544	7.628	20,997	+0.01(+0.10%)
Oct 01, 2003	7.612	7.696	7.559	7.620	50,000	+0.01(+0.10%)
Sep 30, 2003	7.620	7.704	7.544	7.612	58,465	-0.01(-0.10%)
Sep 29, 2003	7.772	7.772	7.612	7.620	58,793	-0.11(-1.48%)
Sep 26, 2003	7.696	7.757	7.681	7.734	21,653	+0.05(+0.69%)
Sep 25, 2003	7.620	7.696	7.620	7.681	308,926	+0.10(+1.31%)
Sep 24, 2003	7.612	7.589	7.468	7.582	20,735	-0.03(-0.40%)
Sep 23, 2003	7.620	7.628	7.567	7.612	14,698	-0.07(-0.89%)
Sep 22, 2003	7.628	7.681	7.605	7.681	55,512	-0.07(-0.89%)
Sep 19, 2003	7.788	7.810	7.750	7.750	28,477	+0.01(+0.11%)
Sep 18, 2003	7.620	7.788	7.612	7.742	34,121	+0.12(+1.60%)
Sep 17, 2003	7.711	7.711	7.529	7.620	53,415	-0.19(-2.44%)
Sep 16, 2003	7.825	7.825	7.734	7.810	8,267	+0.00(+0.00%)
Sep 15, 2003	7.849	7.849	7.788	7.810	25,590	-0.01(-0.10%)
Sep 12, 2003	7.757	7.818	7.673	7.818	213,256	+0.13(+1.68%)
Sep 11, 2003	7.612	7.719	7.612	7.689	19,816	+0.07(+0.90%)
Sep 10, 2003	7.429	7.628	7.429	7.620	73,622	+0.00(+0.01%)
Sep 09, 2003	7.620	7.659	7.544	7.619	24,672	-0.00(-0.01%)
Sep 08, 2003	7.506	7.620	7.506	7.620	45,932	+0.11(+1.52%)
Sep 05, 2003	7.277	7.620	7.277	7.506	46,719	+0.10(+1.34%)
Sep 04, 2003	7.620	7.635	7.353	7.407	69,423	-0.12(-1.62%)
Sep 03, 2003	7.376	7.529	7.376	7.529	237,272	+0.24(+3.25%)
Sep 02, 2003	7.224	7.292	7.216	7.292	23,359	+0.13(+1.80%)
Aug 29, 2003	7.163	7.215	7.155	7.163	1,443	-0.01(-0.11%)
Aug 28, 2003	7.117	7.179	7.117	7.170	276,380	+0.02(+0.21%)
Aug 27, 2003	7.186	7.186	7.125	7.155	64,436	-0.08(-1.16%)
Aug 26, 2003	7.208	7.247	7.208	7.239	28,084	+0.03(+0.42%)
Aug 25, 2003	7.338	7.338	7.102	7.208	41,207	-0.05(-0.73%)
Aug 22, 2003	7.262	7.262	7.262	7.262	131	-0.05(-0.63%)
Aug 21, 2003	7.277	7.315	7.262	7.308	46,063	+0.05(+0.63%)
Aug 20, 2003	7.224	7.346	7.224	7.262	28,609	+0.08(+1.16%)
Aug 19, 2003	7.239	7.239	7.094	7.179	41,338	-0.05(-0.73%)
Aug 18, 2003	7.216	7.231	7.163	7.231	29,002	-0.01(-0.11%)
Aug 15, 2003	7.224	7.239	7.224	7.239	22,966	+0.02(+0.32%)
Aug 14, 2003	7.338	7.338	7.170	7.216	22,834	-0.06(-0.84%)
Aug 13, 2003	7.277	7.391	7.201	7.277	42,782	+0.04(+0.53%)
Aug 12, 2003	7.239	7.254	7.231	7.239	4,330	+0.04(+0.53%)
Aug 11, 2003	7.087	7.269	7.048	7.201	36,876	+0.11(+1.50%)
Aug 08, 2003	7.048	7.315	6.942	7.094	89,108	-0.14(-1.90%)
Aug 07, 2003	7.048	7.285	7.048	7.231	32,546	-0.05(-0.63%)
Aug 06, 2003	7.361	7.468	7.277	7.277	115,749	-0.23(-3.05%)
Aug 05, 2003	7.589	7.589	7.437	7.506	23,228	-0.12(-1.60%)
Aug 04, 2003	7.696	7.696	7.559	7.628	14,698	+0.01(+0.10%)
Aug 01, 2003	7.506	7.620	7.506	7.620	18,241	+0.11(+1.52%)
Jul 31, 2003	7.033	7.506	7.033	7.506	140,552	+0.27(+3.79%)
Jul 30, 2003	7.224	7.262	7.147	7.231	12,204	-0.01(-0.11%)
Jul 29, 2003	6.515	7.269	6.515	7.239	124,016	+0.02(+0.21%)
Jul 28, 2003	7.102	7.262	7.102	7.224	207,219	+0.05(+0.64%)
Jul 25, 2003	7.201	7.201	7.087	7.178	21,391	+0.02(+0.21%)
Jul 24, 2003	6.858	7.170	6.850	7.163	146,457	+0.30(+4.44%)
Jul 23, 2003	6.660	6.858	6.660	6.858	101,050	+0.19(+2.86%)
Jul 22, 2003	6.546	6.675	6.546	6.667	24,278	+0.11(+1.74%)
Jul 21, 2003	6.553	6.553	6.477	6.553	2,624	+0.07(+1.06%)
Jul 18, 2003	6.416	6.515	6.379	6.485	90,158	+0.17(+2.65%)
Jul 17, 2003	6.248	6.325	6.248	6.317	166,011	+0.22(+3.63%)
Jul 16, 2003	6.088	6.096	6.073	6.096	42,388	+0.08(+1.27%)
Jul 15, 2003	6.248	6.248	6.012	6.020	37,664	-0.15(-2.47%)
Jul 14, 2003	6.172	6.172	6.081	6.172	22,178	+0.08(+1.25%)
Jul 11, 2003	6.096	6.096	6.096	6.096	9,055	+0.03(+0.50%)
Jul 10, 2003	6.096	6.099	6.065	6.065	3,280	+0.00(+0.00%)
Jul 09, 2003	5.890	6.088	5.761	6.065	32,283	+0.18(+3.11%)
Jul 08, 2003	5.867	5.890	5.807	5.883	29,002	-0.08(-1.40%)
Jul 07, 2003	6.134	6.134	5.867	5.966	3,280	-0.05(-0.89%)
Jul 03, 2003	5.966	6.020	5.814	6.020	15,354	+0.07(+1.15%)
Jul 02, 2003	6.096	5.966	5.844	5.951	9,842	-0.14(-2.38%)

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

Mdc Partners Cl A (NQ: MDCA )

Historical Prices

Popular Pages