Constellation Brands (NY: STZ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	11.74	11.78	11.42	11.62	1,774,429	-0.07(-0.57%)
Apr 28, 2005	11.94	11.94	11.63	11.68	2,030,804	-0.26(-2.18%)
Apr 27, 2005	11.96	12.05	11.88	11.94	2,359,326	-0.08(-0.62%)
Apr 26, 2005	12.25	12.41	12.02	12.02	2,452,120	-0.47(-3.76%)
Apr 25, 2005	12.42	12.53	12.29	12.49	1,524,861	+0.16(+1.27%)
Apr 22, 2005	12.50	12.54	12.29	12.33	2,333,235	-0.14(-1.11%)
Apr 21, 2005	12.50	12.60	12.35	12.47	2,840,993	-0.01(-0.05%)
Apr 20, 2005	12.83	12.83	12.41	12.48	2,840,085	-0.35(-2.75%)
Apr 19, 2005	12.58	12.88	12.56	12.83	2,181,225	+0.25(+2.02%)
Apr 18, 2005	12.31	12.66	12.21	12.57	2,170,108	+0.33(+2.72%)
Apr 15, 2005	12.54	12.54	12.23	12.24	2,067,785	-0.32(-2.54%)
Apr 14, 2005	12.77	12.83	12.51	12.56	1,735,633	-0.21(-1.66%)
Apr 13, 2005	13.11	13.12	12.59	12.77	3,123,912	-0.43(-3.29%)
Apr 12, 2005	12.73	13.26	12.66	13.21	2,600,046	+0.47(+3.70%)
Apr 11, 2005	12.77	12.82	12.65	12.74	2,832,598	-0.04(-0.28%)
Apr 08, 2005	12.58	13.11	12.58	12.77	5,597,587	+0.77(+6.39%)
Apr 07, 2005	11.70	12.01	11.67	12.00	1,123,510	+0.32(+2.70%)
Apr 06, 2005	11.83	11.83	11.66	11.69	1,895,583	-0.09(-0.77%)
Apr 05, 2005	11.72	11.87	11.72	11.78	791,584	+0.10(+0.83%)
Apr 04, 2005	11.69	11.72	11.58	11.68	854,430	-0.04(-0.32%)
Apr 01, 2005	11.68	11.94	11.68	11.72	1,719,297	+0.07(+0.59%)
Mar 31, 2005	11.59	11.68	11.50	11.65	941,779	+0.06(+0.49%)
Mar 30, 2005	11.31	11.63	11.31	11.59	1,249,882	+0.26(+2.33%)
Mar 29, 2005	11.29	11.45	11.27	11.33	830,835	-0.00(-0.02%)
Mar 28, 2005	11.17	11.39	11.17	11.33	878,479	+0.19(+1.70%)
Mar 24, 2005	11.10	11.28	10.80	11.14	1,467,007	+0.06(+0.56%)
Mar 23, 2005	11.23	11.23	11.08	11.08	1,602,681	-0.10(-0.89%)
Mar 22, 2005	11.16	11.30	11.16	11.18	1,568,195	-0.02(-0.14%)
Mar 21, 2005	11.36	11.41	11.09	11.20	1,570,918	-0.20(-1.74%)
Mar 18, 2005	11.41	11.44	11.31	11.39	1,153,685	-0.01(-0.10%)
Mar 17, 2005	11.51	11.51	11.38	11.40	868,724	-0.10(-0.86%)
Mar 16, 2005	11.48	11.57	11.47	11.50	1,196,339	+0.00(+0.04%)
Mar 15, 2005	11.63	11.63	11.49	11.50	875,757	-0.11(-0.93%)
Mar 14, 2005	11.54	11.71	11.54	11.61	1,668,022	+0.12(+1.04%)
Mar 11, 2005	11.68	11.77	11.43	11.49	1,368,541	-0.19(-1.64%)
Mar 10, 2005	11.70	11.77	11.67	11.68	862,598	-0.01(-0.11%)
Mar 09, 2005	11.75	11.83	11.24	11.69	1,410,513	+0.02(+0.15%)
Mar 08, 2005	11.79	11.96	11.66	11.68	1,996,091	-0.39(-3.20%)
Mar 07, 2005	12.01	12.21	12.00	12.06	677,464	+0.05(+0.42%)
Mar 04, 2005	12.07	12.12	11.96	12.01	890,050	+0.06(+0.50%)
Mar 03, 2005	11.89	12.04	11.86	11.95	881,429	+0.08(+0.65%)
Mar 02, 2005	11.79	11.94	11.71	11.87	677,010	+0.09(+0.79%)
Mar 01, 2005	11.74	11.85	11.71	11.78	1,280,738	-0.02(-0.13%)
Feb 28, 2005	12.00	12.01	11.73	11.80	1,224,925	-0.20(-1.67%)
Feb 25, 2005	11.87	12.00	11.82	12.00	729,873	+0.09(+0.72%)
Feb 24, 2005	11.72	11.91	11.71	11.91	1,245,345	+0.19(+1.62%)
Feb 23, 2005	11.59	11.74	11.59	11.72	2,323,252	+0.13(+1.12%)
Feb 22, 2005	11.65	11.80	11.53	11.59	1,303,199	-0.20(-1.70%)
Feb 18, 2005	11.68	11.92	11.65	11.79	2,093,423	-0.20(-1.65%)
Feb 17, 2005	12.13	12.13	11.83	11.99	2,546,956	-0.36(-2.93%)
Feb 16, 2005	12.44	12.64	12.35	12.35	1,573,867	-0.09(-0.71%)
Feb 15, 2005	12.18	12.46	12.18	12.44	1,459,520	+0.26(+2.12%)
Feb 14, 2005	12.20	12.31	12.08	12.18	773,207	-0.02(-0.16%)
Feb 11, 2005	12.03	12.20	11.96	12.20	1,228,782	+0.16(+1.34%)
Feb 10, 2005	11.79	12.07	11.70	12.04	1,345,399	+0.22(+1.86%)
Feb 09, 2005	11.92	11.92	11.69	11.82	886,874	-0.10(-0.81%)
Feb 08, 2005	11.92	11.94	11.86	11.92	1,086,755	-0.03(-0.24%)
Feb 07, 2005	12.12	12.14	11.90	11.95	1,423,446	-0.17(-1.44%)
Feb 04, 2005	11.93	12.18	11.90	12.12	1,639,209	+0.17(+1.38%)
Feb 03, 2005	12.12	12.20	11.93	11.96	4,136,932	+0.16(+1.38%)
Feb 02, 2005	11.62	11.87	11.57	11.79	2,318,261	+0.11(+0.92%)
Feb 01, 2005	11.35	11.68	11.28	11.68	2,668,337	+0.24(+2.12%)
Jan 31, 2005	11.13	11.51	11.11	11.44	3,288,174	+0.30(+2.71%)
Jan 28, 2005	11.04	11.14	11.04	11.14	1,424,353	+0.08(+0.72%)
Jan 27, 2005	10.70	11.11	10.70	11.06	1,810,049	+0.26(+2.43%)
Jan 26, 2005	10.74	10.82	10.69	10.80	820,171	+0.09(+0.84%)
Jan 25, 2005	10.58	10.84	10.58	10.71	765,720	-0.08(-0.71%)
Jan 24, 2005	10.89	10.96	10.77	10.79	548,823	-0.08(-0.75%)
Jan 21, 2005	10.83	10.94	10.79	10.87	960,837	-0.02(-0.20%)
Jan 20, 2005	10.91	10.93	10.79	10.89	1,150,963	-0.02(-0.20%)
Jan 19, 2005	10.97	11.03	10.88	10.91	1,048,866	-0.09(-0.78%)
Jan 18, 2005	10.84	11.05	10.84	11.00	1,049,774	+0.10(+0.89%)
Jan 14, 2005	10.82	10.91	10.73	10.90	741,217	+0.05(+0.49%)
Jan 13, 2005	10.79	10.92	10.68	10.85	1,085,167	+0.03(+0.31%)
Jan 12, 2005	10.55	10.89	10.53	10.81	1,589,976	+0.08(+0.76%)
Jan 11, 2005	10.70	10.83	10.61	10.73	1,790,084	-0.18(-1.62%)
Jan 10, 2005	10.83	11.05	10.60	10.91	2,390,863	+0.08(+0.75%)
Jan 07, 2005	10.38	10.95	10.38	10.83	4,443,674	+0.58(+5.68%)
Jan 06, 2005	9.917	10.30	9.913	10.25	1,521,912	+0.39(+3.98%)
Jan 05, 2005	10.14	10.14	9.853	9.853	985,567	-0.28(-2.80%)
Jan 04, 2005	10.24	10.31	10.12	10.14	1,471,090	-0.10(-0.99%)
Jan 03, 2005	10.25	10.32	10.20	10.24	1,214,262	-0.01(-0.11%)
Dec 31, 2004	10.27	10.33	10.21	10.25	527,950	-0.04(-0.41%)
Dec 30, 2004	10.18	10.35	10.18	10.29	784,778	+0.09(+0.93%)
Dec 29, 2004	10.23	10.25	10.14	10.20	386,150	+0.02(+0.15%)
Dec 28, 2004	10.21	10.21	10.07	10.18	1,079,495	-0.03(-0.28%)
Dec 27, 2004	10.14	10.28	10.10	10.21	590,569	+0.06(+0.63%)
Dec 23, 2004	10.13	10.18	10.13	10.15	406,342	+0.02(+0.15%)
Dec 22, 2004	10.15	10.33	10.12	10.13	801,794	-0.02(-0.17%)
Dec 21, 2004	10.09	10.22	10.08	10.15	1,051,816	+0.03(+0.26%)
Dec 20, 2004	10.19	10.19	10.08	10.12	2,418,769	-0.42(-3.95%)
Dec 17, 2004	10.35	10.54	10.28	10.54	1,630,814	+0.19(+1.85%)
Dec 16, 2004	10.31	10.47	10.27	10.35	745,074	+0.03(+0.32%)
Dec 15, 2004	10.21	10.31	10.21	10.31	1,077,453	-0.04(-0.34%)
Dec 14, 2004	10.17	10.35	10.16	10.35	885,513	+0.14(+1.38%)
Dec 13, 2004	10.15	10.26	10.13	10.21	433,794	+0.06(+0.56%)
Dec 10, 2004	10.09	10.18	10.08	10.15	429,711	+0.01(+0.13%)
Dec 09, 2004	10.12	10.14	10.07	10.14	837,868	+0.01(+0.11%)
Dec 08, 2004	10.05	10.16	10.05	10.13	1,283,687	+0.09(+0.86%)
Dec 07, 2004	10.13	10.15	9.994	10.04	863,959	-0.07(-0.66%)
Dec 06, 2004	10.16	10.18	9.972	10.11	562,662	-0.06(-0.54%)
Dec 03, 2004	10.05	10.21	10.03	10.16	666,347	+0.07(+0.70%)
Dec 02, 2004	9.983	10.14	9.983	10.09	900,714	+0.12(+1.17%)
Dec 01, 2004	9.840	9.981	9.840	9.974	851,254	+0.12(+1.25%)
Nov 30, 2004	9.794	9.851	9.783	9.851	1,319,081	+0.00(+0.02%)
Nov 29, 2004	9.833	9.873	9.756	9.849	781,602	+0.00(+0.04%)
Nov 26, 2004	9.915	9.955	9.829	9.844	178,554	-0.07(-0.71%)
Nov 24, 2004	9.675	9.928	9.673	9.915	1,536,432	+0.28(+2.86%)
Nov 23, 2004	9.476	9.708	9.450	9.639	1,917,591	+0.16(+1.72%)
Nov 22, 2004	9.278	9.476	9.263	9.476	1,008,936	+0.21(+2.28%)
Nov 19, 2004	9.426	9.432	9.221	9.265	1,226,967	-0.16(-1.71%)
Nov 18, 2004	9.531	9.542	9.399	9.426	1,437,966	-0.11(-1.11%)
Nov 17, 2004	9.505	9.609	9.490	9.531	1,041,379	+0.07(+0.75%)
Nov 16, 2004	9.520	9.520	9.355	9.461	806,558	-0.09(-0.92%)
Nov 15, 2004	9.587	9.622	9.450	9.549	565,385	-0.05(-0.53%)
Nov 12, 2004	9.470	9.631	9.333	9.600	1,116,023	+0.17(+1.80%)
Nov 11, 2004	9.265	9.472	9.265	9.430	1,060,437	+0.14(+1.54%)
Nov 10, 2004	9.494	9.494	9.194	9.287	1,278,015	-0.13(-1.38%)
Nov 09, 2004	9.421	9.551	9.353	9.417	1,408,698	+0.06(+0.64%)
Nov 08, 2004	9.461	9.525	9.238	9.357	2,175,100	-0.17(-1.83%)
Nov 05, 2004	9.785	9.787	9.452	9.531	2,315,992	-0.27(-2.77%)
Nov 04, 2004	9.159	9.864	9.159	9.803	3,470,585	+0.65(+7.05%)
Nov 03, 2004	9.234	9.313	9.115	9.157	1,977,941	+0.07(+0.73%)
Nov 02, 2004	8.868	9.091	8.826	9.091	1,668,249	+0.27(+3.02%)
Nov 01, 2004	8.657	8.844	8.657	8.824	1,287,317	+0.18(+2.06%)
Oct 29, 2004	8.566	8.685	8.562	8.646	612,803	+0.06(+0.67%)
Oct 28, 2004	8.557	8.604	8.452	8.588	518,421	+0.04(+0.44%)
Oct 27, 2004	8.566	8.621	8.498	8.551	816,087	-0.01(-0.15%)
Oct 26, 2004	8.485	8.595	8.374	8.564	688,808	+0.02(+0.28%)
Oct 25, 2004	8.518	8.566	8.421	8.540	944,275	-0.03(-0.39%)
Oct 22, 2004	8.628	8.628	8.502	8.573	905,024	-0.06(-0.71%)
Oct 21, 2004	8.564	8.661	8.485	8.635	1,596,555	+0.26(+3.05%)
Oct 20, 2004	7.989	8.463	7.989	8.379	2,892,268	+0.39(+4.88%)
Oct 19, 2004	8.650	8.650	7.982	7.989	5,394,302	-0.72(-8.23%)
Oct 18, 2004	8.408	8.725	8.396	8.705	1,093,562	+0.32(+3.76%)
Oct 15, 2004	8.363	8.416	8.324	8.390	689,488	+0.04(+0.53%)
Oct 14, 2004	8.319	8.385	8.295	8.346	659,313	-0.01(-0.13%)
Oct 13, 2004	8.456	8.465	8.352	8.357	1,166,617	-0.08(-0.91%)
Oct 12, 2004	8.408	8.498	8.408	8.434	504,808	-0.04(-0.49%)
Oct 11, 2004	8.527	8.538	8.452	8.476	794,307	-0.05(-0.62%)
Oct 08, 2004	8.573	8.681	8.513	8.529	540,201	-0.04(-0.51%)
Oct 07, 2004	8.553	8.628	8.553	8.573	632,088	-0.09(-1.04%)
Oct 06, 2004	8.716	8.736	8.654	8.663	884,605	-0.05(-0.61%)
Oct 05, 2004	8.749	8.789	8.705	8.716	754,149	+0.00(+0.03%)
Oct 04, 2004	8.657	8.776	8.612	8.714	1,008,482	+0.11(+1.31%)
Oct 01, 2004	8.573	8.835	8.518	8.601	1,982,024	+0.21(+2.55%)
Sep 30, 2004	8.289	8.485	8.289	8.388	905,251	+0.07(+0.90%)
Sep 29, 2004	8.262	8.341	8.170	8.313	1,089,705	+0.06(+0.69%)
Sep 28, 2004	8.352	8.363	8.238	8.255	1,286,637	+0.01(+0.16%)
Sep 27, 2004	8.198	8.282	8.187	8.242	1,991,100	+0.04(+0.54%)
Sep 24, 2004	8.099	8.231	8.095	8.198	1,192,708	+0.09(+1.09%)
Sep 23, 2004	8.167	8.176	8.092	8.110	757,099	-0.07(-0.84%)
Sep 22, 2004	8.099	8.192	8.090	8.178	920,679	+0.05(+0.57%)
Sep 21, 2004	8.165	8.196	8.103	8.132	850,800	+0.09(+1.10%)
Sep 20, 2004	7.989	8.081	7.936	8.044	647,969	+0.06(+0.69%)
Sep 17, 2004	8.141	8.154	7.989	7.989	1,079,949	-0.15(-1.89%)
Sep 16, 2004	8.022	8.143	8.022	8.143	1,100,822	+0.10(+1.23%)
Sep 15, 2004	8.227	8.227	7.998	8.044	1,937,329	-0.18(-2.22%)
Sep 14, 2004	8.286	8.306	8.209	8.227	599,644	-0.07(-0.88%)
Sep 13, 2004	8.330	8.344	8.277	8.300	539,067	+0.02(+0.24%)
Sep 10, 2004	8.189	8.295	8.170	8.280	929,754	+0.11(+1.38%)
Sep 09, 2004	8.396	8.441	8.090	8.167	1,972,949	-0.17(-2.09%)
Sep 08, 2004	8.452	8.504	8.322	8.341	1,624,235	-0.13(-1.56%)
Sep 07, 2004	8.456	8.474	8.419	8.474	726,243	+0.04(+0.52%)
Sep 03, 2004	8.286	8.441	8.277	8.430	682,909	+0.20(+2.41%)
Sep 02, 2004	8.187	8.269	8.176	8.231	1,216,531	+0.07(+0.81%)
Sep 01, 2004	8.066	8.165	8.048	8.165	411,560	+0.06(+0.76%)
Aug 31, 2004	8.066	8.108	8.055	8.103	596,694	+0.04(+0.44%)
Aug 30, 2004	8.033	8.101	8.020	8.068	571,511	-0.07(-0.92%)
Aug 27, 2004	8.066	8.143	8.009	8.143	1,145,064	+0.06(+0.68%)
Aug 26, 2004	8.000	8.132	7.901	8.088	1,032,985	+0.09(+1.10%)
Aug 25, 2004	8.103	8.103	7.991	8.000	946,090	-0.11(-1.33%)
Aug 24, 2004	8.306	8.308	7.984	8.108	1,717,028	-0.22(-2.65%)
Aug 23, 2004	8.220	8.445	8.176	8.328	961,971	+0.13(+1.61%)
Aug 20, 2004	8.075	8.227	8.062	8.196	604,408	+0.15(+1.86%)
Aug 19, 2004	7.967	8.062	7.931	8.046	439,466	+0.04(+0.50%)
Aug 18, 2004	7.912	8.017	7.879	8.006	897,310	+0.04(+0.55%)
Aug 17, 2004	8.000	8.035	7.951	7.962	691,303	-0.07(-0.93%)
Aug 16, 2004	8.000	8.044	7.958	8.037	884,832	-0.01(-0.08%)
Aug 13, 2004	8.015	8.055	7.984	8.044	512,976	+0.03(+0.33%)
Aug 12, 2004	8.022	8.066	7.980	8.017	502,539	-0.06(-0.74%)
Aug 11, 2004	8.006	8.108	7.991	8.077	625,508	+0.00(+0.05%)
Aug 10, 2004	7.801	8.103	7.801	8.073	696,295	+0.07(+0.91%)
Aug 09, 2004	8.044	8.051	7.962	8.000	684,951	-0.14(-1.68%)
Aug 06, 2004	8.095	8.154	7.951	8.136	1,167,979	+0.04(+0.52%)
Aug 05, 2004	8.181	8.185	8.095	8.095	816,314	-0.10(-1.18%)
Aug 04, 2004	8.203	8.238	8.156	8.192	565,385	-0.02(-0.27%)
Aug 03, 2004	8.374	8.401	8.214	8.214	813,819	-0.22(-2.61%)
Aug 02, 2004	8.322	8.445	8.264	8.434	929,981	+0.09(+1.03%)
Jul 30, 2004	8.154	8.368	8.152	8.348	1,308,644	+0.19(+2.38%)
Jul 29, 2004	8.112	8.158	8.086	8.154	822,440	-0.00(-0.03%)
Jul 28, 2004	8.090	8.203	8.053	8.156	808,373	+0.01(+0.14%)
Jul 27, 2004	8.088	8.145	8.053	8.145	840,817	+0.06(+0.76%)
Jul 26, 2004	8.183	8.192	8.024	8.084	897,537	-0.06(-0.68%)
Jul 23, 2004	8.196	8.229	8.136	8.139	1,107,855	-0.10(-1.23%)
Jul 22, 2004	8.416	8.430	8.163	8.240	1,664,846	-0.23(-2.73%)
Jul 21, 2004	8.606	8.612	8.452	8.471	999,407	-0.23(-2.66%)
Jul 20, 2004	8.654	8.723	8.643	8.703	679,732	+0.05(+0.56%)
Jul 19, 2004	8.679	8.723	8.564	8.654	1,291,628	-0.02(-0.28%)
Jul 16, 2004	8.650	8.802	8.601	8.679	2,064,155	-0.02(-0.20%)
Jul 15, 2004	8.593	8.696	8.529	8.696	1,954,118	+0.12(+1.36%)
Jul 14, 2004	8.507	8.586	8.460	8.579	1,512,609	+0.10(+1.20%)
Jul 13, 2004	8.454	8.513	8.416	8.478	3,397,303	+0.08(+0.94%)
Jul 12, 2004	8.258	8.436	8.218	8.399	1,693,887	+0.19(+2.31%)
Jul 09, 2004	8.165	8.240	8.165	8.209	2,122,236	+0.05(+0.57%)
Jul 08, 2004	8.112	8.165	8.097	8.163	1,423,672	+0.08(+0.95%)
Jul 07, 2004	8.044	8.125	8.033	8.086	1,592,244	-0.04(-0.52%)
Jul 06, 2004	8.073	8.174	8.006	8.128	2,079,129	+0.04(+0.55%)
Jul 02, 2004	8.130	8.132	8.048	8.084	1,371,490	-0.04(-0.52%)
Jul 01, 2004	8.154	8.183	8.044	8.125	1,973,630	-0.06(-0.70%)
Jun 30, 2004	8.264	8.264	8.119	8.183	1,454,528	+0.02(+0.22%)
Jun 29, 2004	8.187	8.194	8.125	8.165	731,234	-0.05(-0.62%)
Jun 28, 2004	8.220	8.293	8.203	8.216	975,584	+0.04(+0.49%)
Jun 25, 2004	8.273	8.335	8.176	8.176	1,381,700	-0.15(-1.83%)
Jun 24, 2004	8.066	8.344	8.066	8.328	1,371,490	+0.20(+2.41%)
Jun 23, 2004	8.121	8.176	8.099	8.132	730,327	-0.02(-0.27%)
Jun 22, 2004	8.068	8.185	7.971	8.154	1,219,707	+0.02(+0.27%)
Jun 21, 2004	8.161	8.222	8.088	8.132	860,783	-0.08(-0.94%)
Jun 18, 2004	8.264	8.264	8.196	8.209	1,166,844	-0.06(-0.67%)
Jun 17, 2004	8.242	8.293	8.231	8.264	605,770	-0.02(-0.27%)
Jun 16, 2004	8.264	8.319	8.247	8.286	1,353,793	+0.04(+0.51%)
Jun 15, 2004	8.258	8.262	8.192	8.244	649,104	+0.03(+0.38%)
Jun 14, 2004	8.044	8.229	8.044	8.214	745,301	+0.06(+0.73%)
Jun 10, 2004	8.189	8.209	8.110	8.154	813,138	-0.05(-0.56%)
Jun 09, 2004	8.264	8.264	8.095	8.200	1,433,201	-0.06(-0.72%)
Jun 08, 2004	8.264	8.282	8.222	8.260	1,150,282	-0.05(-0.58%)
Jun 07, 2004	8.198	8.308	8.156	8.308	717,395	+0.12(+1.43%)
Jun 04, 2004	8.154	8.209	8.121	8.192	664,758	+0.06(+0.73%)
Jun 03, 2004	8.121	8.187	8.088	8.132	1,137,803	+0.00(+0.00%)
Jun 02, 2004	7.978	8.150	7.973	8.132	1,271,663	+0.15(+1.82%)
Jun 01, 2004	7.934	8.028	7.934	7.987	849,439	+0.05(+0.67%)
May 28, 2004	7.934	7.989	7.923	7.934	688,354	+0.00(+0.03%)
May 27, 2004	7.960	7.987	7.817	7.931	1,521,912	-0.03(-0.42%)
May 26, 2004	7.806	7.965	7.806	7.965	727,604	+0.13(+1.60%)
May 25, 2004	7.711	7.839	7.680	7.839	898,672	+0.13(+1.66%)
May 24, 2004	7.711	7.716	7.649	7.711	573,099	+0.00(+0.03%)
May 21, 2004	7.735	7.735	7.682	7.709	983,752	-0.03(-0.34%)
May 20, 2004	7.713	7.768	7.705	7.735	893,000	+0.02(+0.23%)
May 19, 2004	7.691	7.757	7.652	7.718	1,077,000	+0.03(+0.34%)
May 18, 2004	7.641	7.702	7.630	7.691	1,047,732	+0.04(+0.52%)
May 17, 2004	7.621	7.674	7.568	7.652	1,219,480	+0.03(+0.40%)
May 14, 2004	7.519	7.654	7.515	7.621	836,960	+0.01(+0.17%)
May 13, 2004	7.480	7.636	7.449	7.608	1,846,804	+0.13(+1.74%)
May 12, 2004	7.383	7.517	7.262	7.478	1,369,448	+0.06(+0.77%)
May 11, 2004	7.394	7.460	7.350	7.420	990,785	+0.07(+0.96%)
May 10, 2004	7.405	7.504	7.325	7.350	1,417,320	-0.02(-0.24%)
May 07, 2004	7.363	7.493	7.356	7.367	652,961	+0.01(+0.09%)
May 06, 2004	7.286	7.407	7.277	7.361	616,887	+0.02(+0.27%)
May 05, 2004	7.416	7.438	7.328	7.341	935,426	-0.07(-1.01%)
May 04, 2004	7.383	7.462	7.339	7.416	894,588	+0.14(+1.91%)

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.