Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	64.12	64.98	60.45	61.41	673,600	-2.19(-3.44%)
Nov 29, 2004	63.32	64.32	62.66	63.60	480,800	+2.01(+3.26%)
Nov 26, 2004	61.49	62.79	61.46	61.59	180,000	+0.74(+1.22%)
Nov 24, 2004	59.96	61.35	59.20	60.85	393,600	+0.99(+1.65%)
Nov 23, 2004	57.58	60.00	57.58	59.86	552,800	+2.36(+4.10%)
Nov 22, 2004	58.16	60.00	57.00	57.50	561,600	+0.03(+0.05%)
Nov 19, 2004	56.30	57.98	56.17	57.47	209,600	+0.92(+1.63%)
Nov 18, 2004	56.50	57.15	56.22	56.55	140,000	-0.55(-0.96%)
Nov 17, 2004	56.02	57.10	56.00	57.10	699,200	+0.16(+0.28%)
Nov 16, 2004	57.33	58.00	56.61	56.94	1,143,200	-0.79(-1.37%)
Nov 15, 2004	57.94	58.61	57.00	57.73	376,000	-1.10(-1.87%)
Nov 12, 2004	58.30	58.91	57.49	58.83	167,200	+0.65(+1.12%)
Nov 11, 2004	56.44	58.35	55.95	58.18	370,400	+2.33(+4.17%)
Nov 10, 2004	54.97	56.99	54.90	55.85	292,000	+1.00(+1.82%)
Nov 09, 2004	54.90	54.90	53.58	54.85	315,200	+0.71(+1.31%)
Nov 08, 2004	55.75	56.45	54.14	54.14	334,400	-0.87(-1.58%)
Nov 05, 2004	54.42	56.71	53.50	55.01	622,400	+1.03(+1.91%)
Nov 04, 2004	53.91	54.72	53.32	53.98	278,400	+1.04(+1.96%)
Nov 03, 2004	54.60	55.50	52.94	52.94	534,400	+0.44(+0.84%)
Nov 02, 2004	51.52	53.40	50.91	52.50	340,800	+0.83(+1.61%)
Nov 01, 2004	51.05	51.89	50.19	51.67	269,600	+1.03(+2.03%)
Oct 29, 2004	52.00	52.00	50.50	50.64	56,000	-1.06(-2.05%)
Oct 28, 2004	51.50	52.10	50.93	51.70	165,600	+0.72(+1.41%)
Oct 27, 2004	50.30	51.30	49.52	50.98	159,200	+1.52(+3.07%)
Oct 26, 2004	49.38	49.91	48.50	49.46	225,600	-0.29(-0.58%)
Oct 25, 2004	50.10	50.50	49.64	49.75	158,400	-0.43(-0.86%)
Oct 22, 2004	49.30	50.65	49.30	50.18	240,800	+0.34(+0.68%)
Oct 21, 2004	48.50	49.84	48.50	49.84	89,600	+0.89(+1.82%)
Oct 20, 2004	48.50	48.95	48.10	48.95	123,200	+0.37(+0.76%)
Oct 19, 2004	49.25	49.74	48.27	48.58	184,000	-0.51(-1.04%)
Oct 18, 2004	49.01	49.74	49.00	49.09	144,000	-0.37(-0.75%)
Oct 15, 2004	50.43	50.43	49.02	49.46	166,400	-0.44(-0.88%)
Oct 14, 2004	49.24	50.36	49.21	49.90	220,800	-0.24(-0.48%)
Oct 13, 2004	49.25	50.30	49.25	50.14	146,400	+0.89(+1.81%)
Oct 12, 2004	49.90	50.30	49.25	49.25	432,800	-0.68(-1.36%)
Oct 11, 2004	50.51	50.57	49.77	49.93	283,200	-0.52(-1.03%)
Oct 08, 2004	52.58	52.58	50.43	50.45	340,800	-1.35(-2.61%)
Oct 07, 2004	52.50	53.43	51.80	51.80	164,000	-1.23(-2.32%)
Oct 06, 2004	52.51	53.17	52.30	53.03	210,400	+0.46(+0.88%)
Oct 05, 2004	52.75	53.30	52.16	52.57	667,200	-0.18(-0.34%)
Oct 04, 2004	51.64	53.04	51.25	52.75	630,400	+1.38(+2.69%)
Oct 01, 2004	50.65	51.50	50.39	51.37	206,400	+0.86(+1.70%)
Sep 30, 2004	49.66	50.60	49.66	50.51	81,600	-0.09(-0.18%)
Sep 29, 2004	49.97	50.81	49.59	50.60	76,800	+0.70(+1.40%)
Sep 28, 2004	50.20	50.28	49.58	49.90	518,400	-0.07(-0.14%)
Sep 27, 2004	49.90	50.35	49.61	49.97	156,000	+0.03(+0.06%)
Sep 24, 2004	50.81	51.18	49.92	49.94	148,000	-0.82(-1.62%)
Sep 23, 2004	50.30	51.40	49.91	50.76	484,800	+0.65(+1.30%)
Sep 22, 2004	50.41	50.44	49.62	50.11	232,800	-0.89(-1.75%)
Sep 21, 2004	50.95	51.40	50.04	51.00	184,800	+0.59(+1.17%)
Sep 20, 2004	50.12	50.99	49.63	50.41	508,000	-0.10(-0.20%)
Sep 17, 2004	50.34	50.89	49.80	50.51	262,400	+0.12(+0.24%)
Sep 16, 2004	51.21	51.21	49.62	50.39	440,000	-0.46(-0.90%)
Sep 15, 2004	48.61	50.85	48.61	50.85	578,400	+1.68(+3.42%)
Sep 14, 2004	49.00	49.50	49.00	49.17	169,600	+0.23(+0.47%)
Sep 13, 2004	48.51	49.01	48.00	48.94	162,400	+0.94(+1.96%)
Sep 10, 2004	47.84	49.49	47.25	48.00	269,600	-0.50(-1.03%)
Sep 09, 2004	47.80	48.96	47.66	48.50	597,600	+0.70(+1.46%)
Sep 08, 2004	48.00	48.60	47.13	47.80	424,000	-0.20(-0.42%)
Sep 07, 2004	47.01	48.79	47.01	48.00	214,400	+0.58(+1.22%)
Sep 03, 2004	49.45	49.45	47.00	47.42	244,800	-1.67(-3.40%)
Sep 02, 2004	48.31	50.07	48.29	49.09	216,800	+0.00(+0.00%)
Sep 01, 2004	47.59	49.41	47.59	49.09	364,800	+1.45(+3.04%)
Aug 31, 2004	48.08	48.26	47.25	47.64	179,200	-0.37(-0.77%)
Aug 30, 2004	48.50	48.77	47.50	48.01	206,400	-0.76(-1.56%)
Aug 27, 2004	48.02	48.98	48.02	48.77	182,400	+0.38(+0.79%)
Aug 26, 2004	49.38	49.38	48.02	48.39	983,200	-0.47(-0.96%)
Aug 25, 2004	52.48	52.48	48.13	48.86	1,193,600	-2.94(-5.68%)
Aug 24, 2004	53.43	54.30	51.50	51.80	962,400	-1.66(-3.11%)
Aug 23, 2004	52.97	55.50	52.85	53.46	594,400	+0.86(+1.63%)
Aug 20, 2004	51.95	52.85	51.40	52.60	157,600	+0.80(+1.54%)
Aug 19, 2004	49.94	52.45	49.50	51.80	613,600	+45.70(+749.53%)
Aug 17, 2004	6.000	6.101	5.914	6.098	56,100	+0.14(+2.39%)
Aug 16, 2004	5.997	6.100	5.878	5.955	14,600	-0.04(-0.58%)
Aug 13, 2004	6.000	6.000	5.912	5.990	9,900	+0.05(+0.88%)
Aug 12, 2004	6.061	6.061	5.906	5.938	12,700	-0.06(-0.98%)
Aug 11, 2004	5.944	6.018	5.871	5.996	14,000	-0.04(-0.58%)
Aug 10, 2004	5.978	6.079	5.901	6.031	18,200	+0.08(+1.28%)
Aug 09, 2004	6.125	6.125	5.846	5.955	25,800	-0.07(-1.12%)
Aug 06, 2004	6.104	6.220	6.018	6.022	61,700	-0.16(-2.61%)
Aug 05, 2004	6.125	6.207	6.015	6.184	61,100	+0.13(+2.19%)
Aug 04, 2004	5.990	6.164	5.787	6.051	42,400	+0.17(+2.83%)
Aug 03, 2004	5.888	6.165	5.810	5.885	77,466	+0.13(+2.32%)
Aug 02, 2004	5.875	5.875	5.541	5.751	48,000	-0.22(-3.64%)
Jul 30, 2004	5.697	5.979	5.697	5.969	62,100	+0.21(+3.71%)
Jul 29, 2004	5.580	5.869	5.391	5.755	35,400	+0.30(+5.60%)
Jul 28, 2004	5.475	5.534	5.345	5.450	19,400	+0.00(+0.00%)
Jul 27, 2004	5.360	5.504	5.250	5.450	19,500	+0.19(+3.51%)
Jul 26, 2004	5.263	5.356	5.192	5.265	30,600	+0.00(+0.05%)
Jul 23, 2004	5.681	5.719	5.258	5.263	39,000	-0.41(-7.29%)
Jul 22, 2004	5.770	5.874	5.628	5.676	28,000	-0.07(-1.28%)
Jul 21, 2004	5.931	5.931	5.750	5.750	14,500	-0.10(-1.67%)
Jul 20, 2004	5.814	5.851	5.775	5.848	21,900	-0.02(-0.43%)
Jul 19, 2004	5.811	5.897	5.811	5.872	10,500	+0.06(+1.03%)
Jul 16, 2004	5.889	5.950	5.812	5.812	12,200	-0.09(-1.48%)
Jul 15, 2004	5.864	5.906	5.862	5.900	18,200	+0.02(+0.28%)
Jul 14, 2004	5.968	5.979	5.827	5.884	8,700	-0.12(-1.94%)
Jul 13, 2004	6.025	6.025	5.950	6.000	23,900	+0.00(+0.00%)
Jul 12, 2004	6.030	6.045	5.914	6.000	29,800	+0.04(+0.61%)
Jul 09, 2004	5.872	5.987	5.838	5.964	6,400	+0.09(+1.47%)
Jul 08, 2004	6.082	6.101	5.817	5.878	19,500	-0.22(-3.57%)
Jul 07, 2004	5.878	6.138	5.878	6.095	52,900	+0.27(+4.57%)
Jul 06, 2004	5.997	5.997	5.814	5.829	25,500	-0.13(-2.24%)
Jul 02, 2004	6.000	6.008	5.956	5.963	18,400	-0.04(-0.67%)
Jul 01, 2004	6.289	6.298	6.003	6.003	21,100	-0.13(-2.18%)
Jun 30, 2004	6.180	6.266	6.098	6.136	23,200	-0.04(-0.63%)
Jun 29, 2004	6.000	6.188	5.964	6.175	35,500	+0.22(+3.76%)
Jun 28, 2004	6.045	6.186	5.878	5.951	36,900	-0.12(-2.00%)
Jun 25, 2004	5.956	6.074	5.812	6.072	40,400	+0.18(+3.14%)
Jun 24, 2004	5.999	5.999	5.888	5.888	27,900	-0.05(-0.88%)
Jun 23, 2004	5.814	5.965	5.814	5.940	19,000	+0.08(+1.43%)
Jun 22, 2004	5.875	5.934	5.799	5.856	21,700	+0.07(+1.12%)
Jun 21, 2004	6.051	6.051	5.776	5.791	26,100	-0.12(-1.95%)
Jun 18, 2004	5.832	6.081	5.811	5.906	42,900	-0.04(-0.63%)
Jun 17, 2004	5.906	5.944	5.874	5.944	14,400	+0.08(+1.45%)
Jun 16, 2004	5.944	5.981	5.771	5.859	29,200	-0.05(-0.87%)
Jun 15, 2004	5.831	5.951	5.759	5.910	34,400	+0.16(+2.78%)
Jun 14, 2004	5.960	5.965	5.750	5.750	25,700	-0.08(-1.44%)
Jun 10, 2004	5.869	5.900	5.756	5.834	26,400	+0.08(+1.46%)
Jun 09, 2004	6.030	6.030	5.750	5.750	37,200	-0.22(-3.64%)
Jun 08, 2004	5.919	6.030	5.888	5.968	29,600	+0.03(+0.51%)
Jun 07, 2004	5.787	5.957	5.787	5.938	17,500	+0.08(+1.34%)
Jun 04, 2004	5.872	5.899	5.775	5.859	17,600	+0.03(+0.47%)
Jun 03, 2004	5.949	5.975	5.829	5.831	10,900	-0.07(-1.23%)
Jun 02, 2004	5.968	5.982	5.899	5.904	26,400	-0.03(-0.55%)
Jun 01, 2004	5.760	5.956	5.760	5.936	46,900	+0.10(+1.65%)
May 28, 2004	5.888	5.925	5.704	5.840	68,500	+0.19(+3.36%)
May 27, 2004	5.525	6.020	5.505	5.650	152,900	+0.30(+5.68%)
May 26, 2004	5.371	5.389	5.207	5.346	33,200	+0.01(+0.16%)
May 25, 2004	5.355	5.355	5.225	5.338	25,700	+0.08(+1.59%)
May 24, 2004	5.138	5.338	5.138	5.254	24,600	+0.12(+2.26%)
May 21, 2004	5.146	5.192	5.088	5.138	14,200	+0.10(+2.06%)
May 20, 2004	5.100	5.104	5.008	5.034	20,500	+0.03(+0.50%)
May 19, 2004	5.074	5.223	5.003	5.009	49,600	+0.01(+0.15%)
May 18, 2004	5.064	5.185	5.001	5.001	35,600	-0.01(-0.12%)
May 17, 2004	5.014	5.089	4.950	5.008	38,000	-0.07(-1.38%)
May 14, 2004	5.226	5.430	5.076	5.077	27,800	-0.05(-0.98%)
May 13, 2004	5.094	5.457	5.094	5.128	48,600	-0.01(-0.12%)
May 12, 2004	5.188	5.310	4.992	5.134	36,800	-0.14(-2.75%)
May 11, 2004	5.112	5.279	5.111	5.279	18,400	+0.21(+4.07%)
May 10, 2004	5.291	5.304	4.938	5.072	55,400	-0.16(-3.03%)
May 07, 2004	5.375	5.426	5.229	5.231	19,600	-0.14(-2.63%)
May 06, 2004	5.440	5.499	5.214	5.372	41,700	-0.08(-1.51%)
May 05, 2004	5.384	5.509	5.341	5.455	25,500	-0.02(-0.41%)
May 04, 2004	5.374	5.487	5.366	5.478	18,700	+0.13(+2.50%)
May 03, 2004	5.356	5.474	5.338	5.344	69,000	-0.03(-0.58%)
Apr 30, 2004	5.503	5.661	5.375	5.375	58,100	-0.20(-3.59%)
Apr 29, 2004	5.696	5.696	5.513	5.575	45,200	-0.11(-1.89%)
Apr 28, 2004	5.809	5.933	5.625	5.683	44,900	-0.18(-3.09%)
Apr 27, 2004	6.109	6.160	5.838	5.864	36,700	-0.06(-1.03%)
Apr 26, 2004	5.976	5.996	5.871	5.925	13,300	-0.01(-0.23%)
Apr 23, 2004	5.844	5.939	5.812	5.939	20,500	+0.06(+1.00%)
Apr 22, 2004	5.874	5.985	5.745	5.880	31,100	-0.05(-0.80%)
Apr 21, 2004	5.938	5.938	5.821	5.928	19,100	+0.05(+0.79%)
Apr 20, 2004	5.939	6.037	5.846	5.881	29,900	-0.06(-0.95%)
Apr 19, 2004	5.812	5.938	5.812	5.938	18,800	+0.09(+1.63%)
Apr 16, 2004	5.812	5.930	5.812	5.843	9,200	-0.03(-0.55%)
Apr 15, 2004	5.838	5.990	5.776	5.875	15,300	+0.04(+0.60%)
Apr 14, 2004	6.069	6.078	5.754	5.840	52,500	-0.22(-3.65%)
Apr 13, 2004	6.374	6.374	6.014	6.061	20,800	-0.23(-3.68%)
Apr 12, 2004	6.274	6.329	6.192	6.293	19,900	+0.08(+1.29%)
Apr 08, 2004	6.181	6.253	6.088	6.213	80,800	+0.12(+1.91%)
Apr 07, 2004	5.925	6.438	5.862	6.096	111,900	+0.16(+2.72%)
Apr 06, 2004	5.963	6.029	5.862	5.935	22,800	-0.10(-1.72%)
Apr 05, 2004	5.888	6.040	5.719	6.039	33,300	+0.13(+2.16%)
Apr 02, 2004	5.812	5.981	5.750	5.911	40,700	+0.16(+2.80%)
Apr 01, 2004	5.851	5.889	5.425	5.750	55,200	+0.07(+1.25%)
Mar 31, 2004	5.737	5.774	5.662	5.679	25,000	-0.01(-0.26%)
Mar 30, 2004	5.695	5.997	5.496	5.694	132,500	+0.32(+5.93%)
Mar 29, 2004	5.500	5.631	5.230	5.375	66,400	-0.05(-0.92%)
Mar 26, 2004	5.474	5.548	5.399	5.425	33,100	-0.04(-0.82%)
Mar 25, 2004	5.256	5.490	5.223	5.470	60,100	+0.19(+3.57%)
Mar 24, 2004	5.244	5.419	5.241	5.281	62,100	-0.01(-0.21%)
Mar 23, 2004	4.894	5.339	4.881	5.293	85,000	+0.33(+6.54%)
Mar 22, 2004	5.344	5.344	4.875	4.968	88,700	-0.28(-5.38%)
Mar 19, 2004	5.250	5.375	5.242	5.250	19,600	-0.02(-0.31%)
Mar 18, 2004	5.350	5.370	5.234	5.266	40,300	-0.11(-2.14%)
Mar 17, 2004	5.312	5.400	5.312	5.381	29,400	+0.07(+1.39%)
Mar 16, 2004	5.381	5.450	5.275	5.308	22,900	+0.00(+0.09%)
Mar 15, 2004	5.537	5.575	5.294	5.303	25,300	-0.20(-3.61%)
Mar 12, 2004	5.469	5.551	5.381	5.501	22,500	+0.16(+2.92%)
Mar 11, 2004	5.400	5.765	5.345	5.345	39,100	-0.04(-0.83%)
Mar 10, 2004	5.504	5.633	5.321	5.390	22,900	-0.07(-1.30%)
Mar 09, 2004	5.656	5.656	5.438	5.461	26,600	-0.13(-2.35%)
Mar 08, 2004	5.719	5.834	5.549	5.593	37,900	-0.07(-1.24%)
Mar 05, 2004	5.600	5.820	5.560	5.662	39,800	+0.03(+0.60%)
Mar 04, 2004	5.450	5.695	5.450	5.629	32,900	+0.11(+1.99%)
Mar 03, 2004	5.362	5.560	5.306	5.519	21,400	+0.12(+2.25%)
Mar 02, 2004	5.375	5.531	5.355	5.397	69,300	-0.04(-0.76%)
Mar 01, 2004	5.562	5.625	5.380	5.439	66,800	-0.19(-3.42%)
Feb 27, 2004	5.656	5.787	5.625	5.631	26,900	+0.00(+0.04%)
Feb 26, 2004	5.603	5.759	5.603	5.629	41,700	+0.00(+0.07%)
Feb 25, 2004	5.562	5.780	5.550	5.625	35,300	+0.08(+1.40%)
Feb 24, 2004	5.594	5.888	5.431	5.548	89,200	-0.19(-3.35%)
Feb 23, 2004	6.162	6.250	5.734	5.740	71,700	-0.42(-6.86%)
Feb 20, 2004	5.899	6.200	5.899	6.162	55,600	+0.22(+3.64%)
Feb 19, 2004	6.213	6.336	5.850	5.946	69,700	-0.29(-4.65%)
Feb 18, 2004	6.235	6.406	6.164	6.236	34,800	-0.03(-0.54%)
Feb 17, 2004	6.231	6.375	6.195	6.270	31,300	+0.03(+0.42%)
Feb 13, 2004	6.541	6.625	6.205	6.244	62,700	-0.32(-4.84%)
Feb 12, 2004	6.655	6.718	6.535	6.561	28,100	-0.09(-1.41%)
Feb 11, 2004	6.641	6.669	6.545	6.655	20,800	+0.05(+0.78%)
Feb 10, 2004	6.500	6.604	6.464	6.604	30,700	+0.14(+2.22%)
Feb 09, 2004	6.475	6.625	6.438	6.460	72,300	+0.04(+0.54%)
Feb 06, 2004	6.062	6.575	6.013	6.425	84,700	+0.35(+5.76%)
Feb 05, 2004	6.258	6.473	6.025	6.075	106,600	-0.30(-4.71%)
Feb 04, 2004	6.681	6.681	6.271	6.375	93,800	-0.25(-3.77%)
Feb 03, 2004	6.631	6.735	6.601	6.625	50,200	+0.02(+0.36%)
Feb 02, 2004	7.160	7.229	6.566	6.601	136,800	-0.48(-6.78%)
Jan 30, 2004	6.867	7.112	6.801	7.081	59,600	+0.24(+3.51%)
Jan 29, 2004	7.169	7.169	6.549	6.841	144,500	-0.23(-3.20%)
Jan 28, 2004	7.354	7.519	7.010	7.067	54,100	-0.35(-4.77%)
Jan 27, 2004	7.375	7.525	7.271	7.421	65,300	+0.03(+0.41%)
Jan 26, 2004	7.537	7.700	7.350	7.391	87,900	-0.11(-1.45%)
Jan 23, 2004	7.284	7.510	7.250	7.500	106,600	+0.15(+2.06%)
Jan 22, 2004	7.425	7.513	7.250	7.349	147,700	-0.08(-1.11%)
Jan 21, 2004	7.360	7.593	7.197	7.431	115,500	-0.03(-0.43%)
Jan 20, 2004	7.400	7.468	7.250	7.464	103,000	+0.23(+3.14%)
Jan 16, 2004	6.975	7.421	6.945	7.236	152,800	+0.31(+4.49%)
Jan 15, 2004	6.707	7.041	6.706	6.925	81,528	+0.14(+2.12%)
Jan 14, 2004	6.589	7.066	6.569	6.781	96,062	+0.16(+2.46%)
Jan 13, 2004	7.060	7.219	6.500	6.619	233,092	-0.38(-5.45%)
Jan 12, 2004	6.688	7.138	6.560	7.000	349,181	+0.69(+10.96%)
Jan 09, 2004	5.744	6.426	5.688	6.309	249,527	+0.64(+11.34%)
Jan 08, 2004	5.930	5.938	5.660	5.666	53,334	-0.18(-3.04%)
Jan 07, 2004	5.925	5.979	5.819	5.844	23,150	-0.08(-1.39%)
Jan 06, 2004	5.947	5.994	5.864	5.926	28,500	-0.03(-0.46%)
Jan 05, 2004	5.649	5.987	5.531	5.954	72,800	+0.35(+6.32%)
Jan 02, 2004	5.611	5.611	5.520	5.600	9,600	+0.03(+0.47%)
Dec 31, 2003	5.838	5.886	5.537	5.574	49,100	-0.21(-3.63%)
Dec 30, 2003	5.737	5.875	5.675	5.784	34,189	+0.07(+1.18%)
Dec 29, 2003	5.537	5.736	5.537	5.716	45,546	+0.22(+3.96%)
Dec 26, 2003	5.390	5.499	5.390	5.499	4,614	+0.05(+0.94%)
Dec 24, 2003	5.438	5.513	5.375	5.447	10,449	+0.03(+0.60%)
Dec 23, 2003	5.338	5.452	5.338	5.415	8,584	+0.06(+1.14%)
Dec 22, 2003	5.406	5.461	5.343	5.354	22,520	-0.09(-1.63%)
Dec 19, 2003	5.469	5.500	5.344	5.442	15,046	-0.06(-1.02%)
Dec 18, 2003	5.460	5.546	5.429	5.499	23,589	+0.09(+1.59%)
Dec 17, 2003	5.440	5.463	5.375	5.412	11,426	-0.05(-0.98%)
Dec 16, 2003	5.537	5.537	5.400	5.466	29,228	-0.02(-0.43%)
Dec 15, 2003	5.500	5.500	5.312	5.490	105,771	+0.05(+0.99%)
Dec 12, 2003	5.500	5.500	5.312	5.436	15,049	-0.02(-0.39%)
Dec 11, 2003	5.250	5.450	5.250	5.457	29,231	+0.18(+3.39%)
Dec 10, 2003	5.303	5.312	5.224	5.279	22,231	+0.05(+1.00%)
Dec 09, 2003	5.324	5.394	5.188	5.226	35,324	-0.14(-2.65%)
Dec 08, 2003	5.475	5.475	5.319	5.369	27,503	-0.10(-1.92%)
Dec 05, 2003	5.500	5.486	5.362	5.474	23,102	-0.03(-0.48%)
Dec 04, 2003	5.364	5.584	5.301	5.500	85,154	+0.22(+4.27%)
Dec 03, 2003	5.736	5.790	5.256	5.275	51,636	-0.46(-8.04%)
Dec 02, 2003	5.537	5.810	5.537	5.736	59,435	+0.17(+3.05%)

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.

Quality Systems Inc (NQ: QSII )

Historical Prices

Free News Feed