Corning (NY: GLW )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	7.019	7.089	6.984	7.089	11,408,160	+0.07(+1.00%)
Aug 30, 2004	7.145	7.159	6.970	7.019	11,129,930	-0.13(-1.86%)
Aug 27, 2004	6.928	7.208	6.921	7.152	13,892,105	+0.23(+3.34%)
Aug 26, 2004	7.187	7.194	6.914	6.921	23,377,778	-0.27(-3.70%)
Aug 25, 2004	7.341	7.348	7.152	7.187	17,992,042	-0.15(-2.01%)
Aug 24, 2004	7.474	7.635	7.327	7.334	9,093,666	-0.13(-1.69%)
Aug 23, 2004	7.551	7.579	7.425	7.460	7,500,515	-0.06(-0.75%)
Aug 20, 2004	7.502	7.579	7.460	7.516	8,129,495	+0.01(+0.19%)
Aug 19, 2004	7.460	7.502	7.327	7.502	11,251,272	+0.04(+0.56%)
Aug 18, 2004	7.411	7.523	7.250	7.460	16,529,227	-0.01(-0.09%)
Aug 17, 2004	7.215	7.530	7.187	7.467	25,035,740	+0.39(+5.54%)
Aug 16, 2004	6.767	7.201	6.767	7.075	23,701,404	+0.39(+5.76%)
Aug 13, 2004	6.760	6.830	6.585	6.690	34,019,200	-0.15(-2.25%)
Aug 12, 2004	7.047	7.047	6.508	6.844	66,026,688	-0.62(-8.35%)
Aug 11, 2004	7.530	7.565	7.271	7.467	20,480,412	-0.31(-3.96%)
Aug 10, 2004	7.797	7.860	7.684	7.776	13,665,981	+0.06(+0.82%)
Aug 09, 2004	7.797	7.902	7.705	7.712	8,946,057	-0.08(-0.99%)
Aug 06, 2004	8.126	8.168	7.705	7.790	14,418,016	-0.44(-5.36%)
Aug 05, 2004	8.511	8.553	8.231	8.231	6,956,331	-0.21(-2.49%)
Aug 04, 2004	8.385	8.525	8.343	8.441	7,594,590	-0.04(-0.41%)
Aug 03, 2004	8.707	8.749	8.476	8.476	7,127,066	-0.20(-2.26%)
Aug 02, 2004	8.651	8.707	8.574	8.672	6,661,398	+0.01(+0.16%)
Jul 30, 2004	8.651	8.714	8.588	8.658	7,871,964	-0.06(-0.72%)
Jul 29, 2004	8.581	8.763	8.560	8.721	10,271,113	+0.25(+2.89%)
Jul 28, 2004	8.469	8.532	8.322	8.476	9,772,754	+0.01(+0.08%)
Jul 27, 2004	8.350	8.504	8.238	8.469	9,805,730	+0.08(+0.92%)
Jul 26, 2004	8.441	8.476	8.259	8.392	8,135,919	-0.05(-0.58%)
Jul 23, 2004	8.455	8.658	8.420	8.441	10,690,957	-0.13(-1.55%)
Jul 22, 2004	8.511	8.644	8.427	8.574	12,636,428	+0.07(+0.82%)
Jul 21, 2004	8.896	8.917	8.490	8.504	17,443,004	-0.39(-4.33%)
Jul 20, 2004	8.511	9.015	8.315	8.889	45,993,528	+0.99(+12.60%)
Jul 19, 2004	8.161	8.196	7.741	7.895	23,457,720	-0.31(-3.76%)
Jul 16, 2004	8.245	8.266	8.112	8.203	9,979,321	+0.06(+0.77%)
Jul 15, 2004	8.294	8.392	8.126	8.140	9,345,201	-0.15(-1.86%)
Jul 14, 2004	8.336	8.448	8.245	8.294	11,054,555	-0.15(-1.74%)
Jul 13, 2004	8.315	8.469	8.308	8.441	10,293,954	+0.13(+1.60%)
Jul 12, 2004	8.427	8.436	8.266	8.308	14,494,533	-0.16(-1.90%)
Jul 09, 2004	8.581	8.595	8.420	8.469	11,192,171	+0.20(+2.46%)
Jul 08, 2004	8.546	8.546	8.259	8.266	14,272,834	-0.32(-3.67%)
Jul 07, 2004	8.392	8.679	8.392	8.581	10,997,167	+0.18(+2.17%)
Jul 06, 2004	8.763	8.770	8.280	8.399	17,398,750	-0.38(-4.31%)
Jul 02, 2004	8.861	8.861	8.602	8.777	7,744,912	-0.04(-0.40%)
Jul 01, 2004	9.071	9.127	8.805	8.812	15,318,375	-0.34(-3.68%)
Jun 30, 2004	9.064	9.240	9.057	9.149	12,212,730	+0.11(+1.16%)
Jun 29, 2004	8.756	9.057	8.749	9.043	10,285,531	+0.29(+3.36%)
Jun 28, 2004	8.966	9.036	8.721	8.749	8,041,558	-0.15(-1.73%)
Jun 25, 2004	8.784	8.994	8.770	8.903	16,799,892	+0.15(+1.76%)
Jun 24, 2004	8.812	8.931	8.742	8.749	10,642,991	-0.06(-0.64%)
Jun 23, 2004	8.616	8.847	8.574	8.805	14,907,525	+0.22(+2.61%)
Jun 22, 2004	8.469	8.700	8.462	8.581	12,419,154	+0.13(+1.58%)
Jun 21, 2004	8.721	8.749	8.441	8.448	8,784,315	-0.25(-2.82%)
Jun 18, 2004	8.581	8.735	8.532	8.693	17,324,804	+0.26(+3.07%)
Jun 17, 2004	8.518	8.602	8.413	8.434	10,759,908	-0.17(-1.95%)
Jun 16, 2004	8.567	8.686	8.483	8.602	12,104,664	-0.20(-2.23%)
Jun 15, 2004	8.651	8.861	8.630	8.798	16,579,191	+0.39(+4.67%)
Jun 14, 2004	8.791	8.903	8.378	8.406	17,489,972	-0.59(-6.54%)
Jun 10, 2004	8.882	8.994	8.826	8.994	7,512,934	+0.11(+1.26%)
Jun 09, 2004	8.966	9.071	8.805	8.882	9,611,583	-0.23(-2.54%)
Jun 08, 2004	9.015	9.113	8.896	9.113	15,751,638	+0.10(+1.09%)
Jun 07, 2004	8.714	9.029	8.707	9.015	22,196,048	+0.40(+4.63%)
Jun 04, 2004	8.539	8.651	8.476	8.616	7,725,783	+0.22(+2.59%)
Jun 03, 2004	8.665	8.672	8.392	8.399	10,405,303	-0.27(-3.07%)
Jun 02, 2004	8.581	8.721	8.532	8.665	8,222,572	+0.08(+0.98%)
Jun 01, 2004	8.490	8.679	8.476	8.581	8,129,210	-0.10(-1.13%)
May 28, 2004	8.588	8.693	8.539	8.679	6,909,650	+0.14(+1.64%)
May 27, 2004	8.847	8.917	8.504	8.539	16,954,496	-0.31(-3.48%)
May 26, 2004	8.378	8.903	8.371	8.847	16,958,350	+0.18(+2.02%)
May 25, 2004	8.406	8.679	8.294	8.672	10,892,670	+0.19(+2.23%)
May 24, 2004	8.441	8.560	8.406	8.483	11,495,526	+0.15(+1.76%)
May 21, 2004	8.217	8.427	8.210	8.336	16,864,702	+0.18(+2.15%)
May 20, 2004	8.063	8.168	7.951	8.161	15,087,968	+0.17(+2.10%)
May 19, 2004	7.958	8.175	7.860	7.993	17,697,538	+0.27(+3.54%)
May 18, 2004	7.705	7.867	7.698	7.719	14,005,310	+0.11(+1.38%)
May 17, 2004	7.741	7.804	7.600	7.614	11,605,734	-0.31(-3.89%)
May 14, 2004	8.140	8.203	7.881	7.923	10,381,177	-0.22(-2.75%)
May 13, 2004	7.888	8.189	7.846	8.147	10,029,142	+0.12(+1.48%)
May 12, 2004	8.084	8.084	7.748	8.028	10,652,698	-0.01(-0.17%)
May 11, 2004	7.909	8.084	7.846	8.042	10,944,205	+0.20(+2.50%)
May 10, 2004	7.790	7.916	7.635	7.846	12,133,072	-0.26(-3.20%)
May 07, 2004	7.937	8.273	7.937	8.105	12,869,262	+0.03(+0.35%)
May 06, 2004	8.133	8.203	7.895	8.077	8,757,619	-0.18(-2.12%)
May 05, 2004	8.287	8.329	8.105	8.252	11,015,154	+0.19(+2.35%)
May 04, 2004	8.161	8.210	7.888	8.063	12,623,437	+0.18(+2.31%)
May 03, 2004	7.712	8.042	7.712	7.881	20,170,062	+0.15(+1.99%)
Apr 30, 2004	7.951	7.972	7.635	7.726	15,116,662	-0.13(-1.61%)
Apr 29, 2004	8.098	8.189	7.741	7.853	16,943,788	-0.29(-3.61%)
Apr 28, 2004	8.371	8.406	8.126	8.147	13,301,811	-0.30(-3.57%)
Apr 27, 2004	8.413	8.476	8.336	8.448	15,715,949	+0.01(+0.08%)
Apr 26, 2004	8.574	8.602	8.392	8.441	19,004,322	-0.06(-0.66%)
Apr 23, 2004	8.126	8.581	8.098	8.497	52,949,572	+1.32(+18.34%)
Apr 22, 2004	7.138	7.320	7.061	7.180	22,729,382	+0.04(+0.49%)
Apr 21, 2004	7.306	7.411	7.061	7.145	17,287,830	-0.08(-1.07%)
Apr 20, 2004	7.460	7.593	7.201	7.222	10,106,516	-0.15(-2.00%)
Apr 19, 2004	7.341	7.455	7.257	7.369	10,818,152	+0.03(+0.38%)
Apr 16, 2004	7.600	7.604	7.341	7.341	13,902,669	-0.22(-2.96%)
Apr 15, 2004	7.705	7.825	7.502	7.565	7,946,625	-0.08(-1.01%)
Apr 14, 2004	7.656	7.776	7.495	7.642	7,199,158	-0.09(-1.18%)
Apr 13, 2004	8.007	8.042	7.698	7.734	11,856,270	-0.27(-3.33%)
Apr 12, 2004	7.993	8.049	7.930	8.000	5,142,194	+0.03(+0.35%)
Apr 08, 2004	8.056	8.091	7.867	7.972	9,255,265	+0.10(+1.25%)
Apr 07, 2004	7.888	8.595	7.741	7.874	11,933,786	-0.15(-1.92%)
Apr 06, 2004	8.161	8.196	7.944	8.028	9,787,600	-0.25(-2.96%)
Apr 05, 2004	8.315	8.427	8.161	8.273	8,264,970	-0.04(-0.51%)
Apr 02, 2004	8.329	8.364	8.175	8.315	8,269,396	+0.24(+2.95%)
Apr 01, 2004	7.832	8.091	7.818	8.077	7,297,945	+0.25(+3.13%)
Mar 31, 2004	7.965	7.986	7.811	7.832	6,426,708	-0.06(-0.80%)
Mar 30, 2004	7.874	8.035	7.790	7.895	7,125,068	+0.02(+0.27%)
Mar 29, 2004	7.881	8.098	7.846	7.874	12,216,156	+0.13(+1.63%)
Mar 26, 2004	7.705	7.867	7.621	7.748	10,171,755	+0.11(+1.37%)
Mar 25, 2004	7.446	7.691	7.376	7.642	13,826,438	+0.42(+5.82%)
Mar 24, 2004	7.355	7.495	7.180	7.222	11,102,235	-0.13(-1.81%)
Mar 23, 2004	7.600	7.600	7.243	7.355	13,479,542	+0.12(+1.65%)
Mar 22, 2004	7.313	7.376	7.110	7.236	13,820,156	-0.17(-2.27%)
Mar 19, 2004	7.635	7.691	7.383	7.404	10,904,662	-0.22(-2.85%)
Mar 18, 2004	7.691	7.705	7.474	7.621	8,497,662	-0.06(-0.73%)
Mar 17, 2004	7.600	7.783	7.593	7.677	10,515,939	+0.22(+3.01%)
Mar 16, 2004	7.698	7.762	7.320	7.453	18,088,402	-0.16(-2.12%)
Mar 15, 2004	7.811	7.839	7.005	7.614	13,489,107	-0.32(-3.98%)
Mar 12, 2004	7.712	8.021	7.705	7.930	13,348,635	+0.21(+2.72%)
Mar 11, 2004	7.923	7.944	7.278	7.719	31,937,396	-0.41(-5.08%)
Mar 10, 2004	8.721	8.749	7.979	8.133	19,754,502	-0.37(-4.37%)
Mar 09, 2004	8.882	8.910	8.406	8.504	19,474,130	-0.38(-4.26%)
Mar 08, 2004	8.910	9.050	8.826	8.882	13,296,815	-0.04(-0.39%)
Mar 05, 2004	8.924	9.036	8.861	8.917	10,244,989	-0.08(-0.86%)
Mar 04, 2004	8.966	9.050	8.896	8.994	7,767,325	+0.03(+0.31%)
Mar 03, 2004	9.099	9.142	8.931	8.966	15,413,022	-0.13(-1.39%)
Mar 02, 2004	8.924	9.099	8.889	9.092	14,218,159	+0.17(+1.88%)
Mar 01, 2004	8.756	8.973	8.756	8.924	6,693,946	+0.13(+1.51%)
Feb 27, 2004	8.987	9.001	8.755	8.791	9,389,598	-0.06(-0.71%)
Feb 26, 2004	8.861	8.994	8.756	8.854	11,646,562	+0.05(+0.56%)
Feb 25, 2004	8.623	8.875	8.602	8.805	11,235,569	+0.18(+2.11%)
Feb 24, 2004	8.665	8.707	8.441	8.623	12,176,898	-0.12(-1.36%)
Feb 23, 2004	9.008	9.205	8.651	8.742	16,046,428	-0.29(-3.26%)
Feb 20, 2004	9.113	9.113	8.868	9.036	22,230,310	-0.08(-0.85%)
Feb 19, 2004	9.261	9.338	9.022	9.113	17,872,698	-0.12(-1.29%)
Feb 18, 2004	9.057	9.247	8.987	9.233	18,770,488	+0.25(+2.81%)
Feb 17, 2004	8.840	9.078	8.819	8.980	13,027,721	+0.29(+3.30%)
Feb 13, 2004	8.966	9.036	8.644	8.693	12,481,538	-0.17(-1.90%)
Feb 12, 2004	8.966	9.022	8.763	8.861	11,014,583	-0.15(-1.63%)
Feb 11, 2004	8.882	9.036	8.784	9.008	12,898,670	+0.13(+1.42%)
Feb 10, 2004	8.854	8.882	8.686	8.882	13,148,492	-0.02(-0.24%)
Feb 09, 2004	8.973	9.134	8.826	8.903	16,556,065	+0.06(+0.71%)
Feb 06, 2004	8.476	8.889	8.455	8.840	23,861,290	+0.56(+6.77%)
Feb 05, 2004	8.448	8.567	8.280	8.280	13,278,828	-0.12(-1.42%)
Feb 04, 2004	8.539	8.546	8.245	8.399	17,013,454	-0.34(-3.93%)
Feb 03, 2004	8.819	8.833	8.602	8.742	11,806,876	-0.10(-1.11%)
Feb 02, 2004	9.050	9.127	8.784	8.840	11,881,252	-0.21(-2.32%)
Jan 30, 2004	8.826	9.127	8.721	9.050	13,385,181	+0.31(+3.53%)
Jan 29, 2004	8.973	9.071	8.560	8.742	19,156,356	-0.27(-3.03%)
Jan 28, 2004	9.373	9.450	8.973	9.015	15,668,982	-0.34(-3.60%)
Jan 27, 2004	9.401	9.450	9.191	9.352	22,767,356	-0.05(-0.52%)
Jan 26, 2004	9.177	9.429	9.078	9.401	15,101,815	+0.13(+1.44%)
Jan 23, 2004	8.861	9.296	8.756	9.268	29,020,044	+0.23(+2.56%)
Jan 22, 2004	9.317	9.331	8.938	9.036	20,440,012	-0.34(-3.66%)
Jan 21, 2004	9.520	9.527	9.310	9.380	18,448,004	-0.27(-2.83%)
Jan 20, 2004	9.457	9.730	9.408	9.653	35,692,576	+0.26(+2.76%)
Jan 16, 2004	8.756	9.457	8.700	9.394	35,670,308	+0.69(+7.97%)
Jan 15, 2004	8.595	8.728	8.581	8.700	14,070,550	+0.09(+1.06%)
Jan 14, 2004	8.469	8.609	8.448	8.609	12,448,562	+0.15(+1.82%)
Jan 13, 2004	8.434	8.574	8.371	8.455	16,567,485	-0.04(-0.41%)
Jan 12, 2004	8.441	8.525	8.308	8.490	18,339,224	+0.08(+1.00%)
Jan 09, 2004	8.266	8.574	8.238	8.406	23,275,422	-0.01(-0.08%)
Jan 08, 2004	8.000	8.420	7.474	8.413	35,428,624	+0.41(+5.17%)
Jan 07, 2004	8.035	8.147	7.776	8.000	20,611,890	-0.04(-0.44%)
Jan 06, 2004	7.776	8.091	7.649	8.035	25,323,106	+0.32(+4.18%)
Jan 05, 2004	7.285	7.719	7.257	7.712	25,786,348	+0.52(+7.21%)
Jan 02, 2004	7.376	7.418	7.145	7.194	12,249,561	-0.11(-1.53%)
Dec 31, 2003	7.250	7.355	7.222	7.306	8,913,223	+0.06(+0.87%)
Dec 30, 2003	7.264	7.404	7.215	7.243	9,443,274	-0.04(-0.58%)
Dec 29, 2003	7.187	7.278	7.145	7.285	10,441,848	+0.10(+1.36%)
Dec 26, 2003	7.201	7.264	7.145	7.187	3,316,209	+0.04(+0.59%)
Dec 24, 2003	7.215	7.215	7.138	7.145	3,452,541	-0.07(-0.97%)
Dec 23, 2003	7.306	7.377	7.145	7.215	9,530,640	-0.04(-0.58%)
Dec 22, 2003	7.271	7.320	7.215	7.257	11,388,603	-0.05(-0.67%)
Dec 19, 2003	7.432	7.453	7.278	7.306	16,368,199	-0.08(-1.14%)
Dec 18, 2003	7.005	7.502	7.201	7.390	26,778,784	+0.39(+5.50%)
Dec 17, 2003	7.061	7.201	6.928	7.005	23,490,268	-0.17(-2.34%)
Dec 16, 2003	7.453	7.530	7.166	7.173	19,009,604	-0.39(-5.19%)
Dec 15, 2003	7.712	7.853	7.544	7.565	15,564,200	+0.01(+0.19%)
Dec 12, 2003	7.446	7.572	7.362	7.551	10,876,539	+0.20(+2.67%)
Dec 11, 2003	7.089	7.397	7.005	7.355	15,802,031	+0.29(+4.17%)
Dec 10, 2003	7.145	7.208	6.991	7.061	19,972,774	+0.13(+1.92%)
Dec 09, 2003	7.320	7.488	6.900	6.928	21,368,922	-0.39(-5.36%)
Dec 08, 2003	7.320	7.439	7.061	7.320	16,961,776	-0.06(-0.76%)
Dec 05, 2003	7.530	7.565	7.348	7.376	12,250,846	-0.22(-2.95%)
Dec 04, 2003	7.734	7.860	7.481	7.600	14,305,668	-0.13(-1.72%)
Dec 03, 2003	7.958	7.986	7.712	7.734	9,763,474	-0.17(-2.13%)
Dec 02, 2003	8.028	8.056	7.881	7.902	14,257,702	-0.19(-2.34%)
Dec 01, 2003	8.063	8.154	8.042	8.091	10,201,020	+0.06(+0.70%)
Nov 28, 2003	7.986	8.056	7.930	8.035	3,314,496	+0.01(+0.17%)
Nov 26, 2003	8.000	8.105	7.923	8.021	8,246,697	+0.02(+0.26%)
Nov 25, 2003	7.958	8.105	8.000	8.000	13,912,091	+0.04(+0.53%)
Nov 24, 2003	7.755	7.986	7.726	7.958	11,903,093	+0.35(+4.60%)
Nov 21, 2003	7.593	7.783	7.544	7.607	8,723,358	+0.01(+0.18%)
Nov 20, 2003	7.663	7.888	7.495	7.593	14,835,433	-0.07(-0.91%)
Nov 19, 2003	7.516	7.705	7.383	7.663	17,823,162	+0.28(+3.79%)
Nov 18, 2003	7.776	7.923	7.257	7.383	25,520,966	-0.39(-5.04%)
Nov 17, 2003	7.951	7.972	7.600	7.776	29,346,670	-0.34(-4.23%)
Nov 14, 2003	8.231	8.329	7.705	8.119	9,391,596	-0.11(-1.36%)
Nov 13, 2003	8.280	8.315	8.210	8.231	13,184,038	+0.04(+0.51%)
Nov 12, 2003	8.091	8.231	8.112	8.189	16,015,736	+0.10(+1.21%)
Nov 11, 2003	8.343	8.357	8.063	8.091	11,361,194	-0.25(-3.02%)
Nov 10, 2003	8.406	8.616	8.336	8.343	16,465,272	-0.06(-0.75%)
Nov 07, 2003	8.413	8.644	8.371	8.406	15,782,759	-0.01(-0.08%)
Nov 06, 2003	8.357	8.455	8.273	8.413	13,325,509	+0.17(+2.04%)
Nov 05, 2003	7.895	8.267	8.077	8.245	13,382,611	+0.07(+0.86%)
Nov 04, 2003	7.895	8.182	7.867	8.175	21,099,544	+0.32(+4.01%)
Nov 03, 2003	7.691	7.867	7.705	7.860	8,709,127	+0.17(+2.19%)
Oct 31, 2003	7.846	7.874	7.383	7.691	8,738,205	-0.15(-1.96%)
Oct 30, 2003	7.902	7.951	7.867	7.846	14,735,362	-0.06(-0.71%)
Oct 29, 2003	7.874	7.916	7.825	7.902	19,108,390	+0.02(+0.27%)
Oct 28, 2003	7.684	7.951	7.649	7.881	21,986,340	+0.34(+4.46%)
Oct 27, 2003	7.390	7.579	7.306	7.544	11,290,815	+0.27(+3.66%)
Oct 24, 2003	7.355	7.383	7.215	7.278	10,880,536	-0.15(-1.98%)
Oct 23, 2003	7.166	7.425	7.096	7.425	21,174,776	+0.14(+1.92%)
Oct 22, 2003	7.495	7.523	7.215	7.285	16,050,853	-0.27(-3.53%)
Oct 21, 2003	7.565	7.614	7.495	7.551	15,062,272	-0.01(-0.09%)
Oct 20, 2003	7.705	7.705	7.495	7.558	18,406,890	-0.15(-1.91%)
Oct 17, 2003	7.776	7.790	7.621	7.705	13,797,030	+0.00(+0.00%)
Oct 16, 2003	7.530	7.776	7.481	7.705	19,629,732	+0.04(+0.46%)
Oct 15, 2003	7.818	7.888	7.635	7.670	28,839,602	-0.15(-1.88%)
Oct 14, 2003	7.776	7.818	7.719	7.818	14,957,204	+0.08(+1.00%)
Oct 13, 2003	7.670	7.797	7.677	7.741	23,198,762	+0.07(+0.91%)
Oct 10, 2003	7.544	7.691	7.509	7.670	24,077,850	+0.13(+1.67%)
Oct 09, 2003	7.432	7.649	7.488	7.544	16,546,643	+0.11(+1.51%)
Oct 08, 2003	7.439	7.467	7.146	7.432	16,330,797	-0.01(-0.09%)
Oct 07, 2003	7.026	7.460	6.935	7.439	23,325,958	+0.29(+4.02%)
Oct 06, 2003	6.865	7.124	6.795	7.152	16,482,260	+0.29(+4.18%)
Oct 03, 2003	6.725	6.963	6.725	6.865	19,693,402	+0.21(+3.16%)
Oct 02, 2003	6.508	6.655	6.466	6.655	14,969,052	+0.11(+1.60%)
Oct 01, 2003	6.606	6.648	6.480	6.550	18,878,696	-0.05(-0.74%)
Sep 30, 2003	6.606	6.732	6.340	6.599	19,929,234	-0.13(-1.88%)
Sep 29, 2003	6.311	6.725	6.361	6.725	20,090,832	+0.41(+6.55%)
Sep 26, 2003	6.375	6.382	6.206	6.311	14,187,752	-0.01(-0.11%)
Sep 25, 2003	6.606	6.620	6.319	6.319	15,012,307	-0.29(-4.35%)
Sep 24, 2003	6.662	6.774	6.557	6.606	19,305,820	-0.06(-0.84%)
Sep 23, 2003	6.795	6.914	6.641	6.662	20,292,690	-0.13(-1.96%)
Sep 22, 2003	6.886	6.893	6.718	6.795	17,769,630	-0.21(-3.00%)
Sep 19, 2003	6.781	7.026	6.753	7.005	35,515,988	+0.19(+2.78%)
Sep 18, 2003	6.550	6.844	6.431	6.816	27,768,936	+0.27(+4.06%)
Sep 17, 2003	6.473	6.550	6.361	6.550	17,111,526	+0.08(+1.19%)
Sep 16, 2003	6.108	6.473	6.108	6.473	15,081,258	+0.36(+5.96%)
Sep 15, 2003	6.024	6.122	5.954	6.108	7,634,134	+0.09(+1.51%)
Sep 12, 2003	5.989	6.024	5.877	6.017	6,450,548	+0.04(+0.70%)
Sep 11, 2003	5.968	6.024	5.856	5.975	10,320,792	+0.03(+0.47%)
Sep 10, 2003	6.164	6.164	5.940	5.947	12,478,541	-0.29(-4.71%)
Sep 09, 2003	6.325	6.375	6.178	6.241	12,380,896	-0.08(-1.33%)
Sep 08, 2003	6.157	6.368	6.157	6.325	17,377,194	+0.19(+3.08%)
Sep 05, 2003	5.989	6.206	5.898	6.136	14,349,494	+0.14(+2.34%)
Sep 04, 2003	5.919	6.122	5.919	5.996	13,595,459	-0.04(-0.70%)
Sep 03, 2003	5.849	6.094	5.828	6.038	16,648,142	+0.23(+3.98%)

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.