Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	0.4441	0.4498	0.4385	0.4475	881,353	+0.00(+0.25%)
Apr 29, 2004	0.4599	0.4599	0.4430	0.4464	637,669	-0.01(-2.93%)
Apr 28, 2004	0.4711	0.4723	0.4441	0.4599	1,882,771	-0.01(-2.62%)
Apr 27, 2004	0.4835	0.4835	0.4666	0.4723	514,048	+0.00(+0.00%)
Apr 26, 2004	0.4857	0.4891	0.4666	0.4723	615,435	-0.01(-1.64%)
Apr 23, 2004	0.4857	0.4947	0.4734	0.4801	707,929	-0.00(-0.93%)
Apr 22, 2004	0.5049	0.5049	0.4779	0.4846	1,429,198	-0.02(-3.15%)
Apr 21, 2004	0.4745	0.5049	0.4745	0.5004	4,156,859	+0.02(+3.97%)
Apr 20, 2004	0.4891	0.4891	0.4745	0.4812	375,309	-0.01(-1.15%)
Apr 19, 2004	0.4914	0.4914	0.4734	0.4869	786,192	+0.01(+1.41%)
Apr 16, 2004	0.4801	0.4857	0.4779	0.4801	277,479	-0.01(-1.39%)
Apr 15, 2004	0.4947	0.4970	0.4812	0.4869	278,369	-0.01(-1.59%)
Apr 14, 2004	0.4964	0.5004	0.4891	0.4947	202,773	+0.00(+0.23%)
Apr 13, 2004	0.5082	0.5094	0.4880	0.4936	287,262	-0.01(-2.88%)
Apr 12, 2004	0.5060	0.5082	0.4891	0.5082	1,278,896	+0.00(+0.89%)
Apr 08, 2004	0.5110	0.5161	0.5015	0.5037	436,674	-0.00(-0.44%)
Apr 07, 2004	0.4970	0.5172	0.4970	0.5060	188,543	+0.00(+0.45%)
Apr 06, 2004	0.5037	0.5184	0.5015	0.5037	594,980	-0.01(-1.54%)
Apr 05, 2004	0.4992	0.5172	0.4992	0.5116	964,953	+0.00(+0.22%)
Apr 02, 2004	0.5116	0.5273	0.5004	0.5105	988,076	+0.01(+1.34%)
Apr 01, 2004	0.5060	0.5127	0.5004	0.5037	411,772	-0.01(-1.54%)
Mar 31, 2004	0.4880	0.5139	0.4723	0.5116	900,030	+0.00(+0.00%)
Mar 30, 2004	0.4970	0.5127	0.4925	0.5116	426,002	+0.01(+2.25%)
Mar 29, 2004	0.4835	0.5076	0.4835	0.5004	484,700	-0.00(-0.89%)
Mar 26, 2004	0.4835	0.5094	0.4779	0.5049	585,197	+0.01(+1.35%)
Mar 25, 2004	0.4723	0.4992	0.4711	0.4981	505,155	+0.01(+3.02%)
Mar 24, 2004	0.4700	0.4869	0.4644	0.4835	550,512	+0.00(+0.00%)
Mar 23, 2004	0.4914	0.4936	0.4576	0.4835	1,268,224	-0.01(-1.83%)
Mar 22, 2004	0.5004	0.5150	0.4351	0.4925	1,905,894	-0.02(-4.37%)
Mar 19, 2004	0.5273	0.5273	0.5094	0.5150	892,026	-0.01(-2.55%)
Mar 18, 2004	0.5285	0.5330	0.5161	0.5285	363,747	-0.01(-1.05%)
Mar 17, 2004	0.5318	0.5352	0.5177	0.5341	638,559	+0.01(+1.50%)
Mar 16, 2004	0.5330	0.5330	0.5071	0.5262	815,541	-0.00(-0.21%)
Mar 15, 2004	0.5307	0.5352	0.5262	0.5273	727,494	-0.01(-1.88%)
Mar 12, 2004	0.5341	0.5386	0.5139	0.5375	794,196	+0.00(+0.21%)
Mar 11, 2004	0.5318	0.5498	0.5285	0.5363	741,724	-0.01(-1.04%)
Mar 10, 2004	0.5566	0.5734	0.5352	0.5420	1,091,242	-0.02(-3.60%)
Mar 09, 2004	0.5791	0.5813	0.5408	0.5622	695,478	-0.01(-1.38%)
Mar 08, 2004	0.5678	0.5903	0.5611	0.5701	3,135,876	+0.01(+1.81%)
Mar 05, 2004	0.5577	0.5607	0.5375	0.5600	827,992	+0.00(+0.61%)
Mar 04, 2004	0.5397	0.5588	0.5397	0.5566	571,857	+0.01(+1.23%)
Mar 03, 2004	0.5611	0.5622	0.5408	0.5498	409,994	-0.01(-1.21%)
Mar 02, 2004	0.5622	0.5622	0.5465	0.5566	298,824	-0.00(-0.60%)
Mar 01, 2004	0.5543	0.5622	0.5375	0.5600	959,617	+0.01(+1.84%)
Feb 27, 2004	0.5532	0.5577	0.5352	0.5498	600,316	-0.00(-0.41%)
Feb 26, 2004	0.5465	0.5587	0.5408	0.5521	736,388	+0.01(+1.03%)
Feb 25, 2004	0.5341	0.5510	0.5318	0.5465	465,134	+0.01(+1.46%)
Feb 24, 2004	0.5465	0.5532	0.5184	0.5386	1,949,472	+0.00(+0.00%)
Feb 23, 2004	0.5543	0.5588	0.5262	0.5386	1,272,671	-0.01(-1.24%)
Feb 20, 2004	0.5656	0.5667	0.5352	0.5453	1,176,620	-0.01(-1.02%)
Feb 19, 2004	0.5678	0.5701	0.5341	0.5510	2,044,634	+0.01(+2.08%)
Feb 18, 2004	0.5566	0.5757	0.5341	0.5397	2,670,742	-0.02(-3.23%)
Feb 17, 2004	0.5397	0.5577	0.5341	0.5577	2,222,505	+0.03(+6.44%)
Feb 13, 2004	0.5150	0.5240	0.5060	0.5240	436,674	+0.01(+1.75%)
Feb 12, 2004	0.5228	0.5341	0.5116	0.5150	358,411	-0.01(-2.55%)
Feb 11, 2004	0.5273	0.5341	0.5082	0.5285	786,192	+0.00(+0.21%)
Feb 10, 2004	0.5172	0.5273	0.5060	0.5273	531,836	+0.02(+3.76%)
Feb 09, 2004	0.5161	0.5172	0.5060	0.5082	465,134	-0.00(-0.44%)
Feb 06, 2004	0.5049	0.5150	0.4970	0.5105	493,593	+0.00(+0.89%)
Feb 05, 2004	0.5172	0.5172	0.4947	0.5060	570,967	-0.01(-1.53%)
Feb 04, 2004	0.5105	0.5453	0.5015	0.5139	618,993	-0.01(-2.56%)
Feb 03, 2004	0.5341	0.5363	0.5161	0.5273	440,232	+0.00(+0.43%)
Feb 02, 2004	0.5217	0.5510	0.5172	0.5251	947,166	-0.02(-2.91%)
Jan 30, 2004	0.5341	0.5442	0.5240	0.5408	680,358	+0.00(+0.63%)
Jan 29, 2004	0.5723	0.5723	0.5296	0.5375	1,559,044	-0.03(-4.97%)
Jan 28, 2004	0.5611	0.5836	0.5510	0.5656	1,187,293	+0.01(+1.21%)
Jan 27, 2004	0.5622	0.5622	0.5397	0.5588	689,252	-0.00(-0.40%)
Jan 26, 2004	0.5622	0.5622	0.5442	0.5611	693,699	-0.00(-0.20%)
Jan 23, 2004	0.5510	0.5622	0.5408	0.5622	677,690	+0.01(+2.04%)
Jan 22, 2004	0.5363	0.5510	0.5172	0.5510	1,252,216	+0.02(+3.16%)
Jan 21, 2004	0.5195	0.5397	0.5116	0.5341	899,141	+0.01(+1.50%)
Jan 20, 2004	0.5296	0.5476	0.5127	0.5262	1,812,511	-0.01(-2.30%)
Jan 16, 2004	0.5510	0.5510	0.5330	0.5386	836,885	-0.01(-2.04%)
Jan 15, 2004	0.5375	0.5498	0.5251	0.5498	1,403,762	+0.02(+2.95%)
Jan 14, 2004	0.5318	0.5341	0.5150	0.5341	1,185,594	+0.00(+0.42%)
Jan 13, 2004	0.5127	0.5363	0.5127	0.5318	2,628,577	+0.01(+2.16%)
Jan 12, 2004	0.5026	0.5228	0.4959	0.5206	545,416	+0.02(+3.58%)
Jan 09, 2004	0.5060	0.5139	0.4959	0.5026	1,263,350	-0.01(-1.52%)
Jan 08, 2004	0.5228	0.5228	0.5037	0.5104	1,889,343	-0.01(-2.18%)
Jan 07, 2004	0.5172	0.5240	0.4891	0.5217	2,776,309	+0.02(+3.34%)
Jan 06, 2004	0.4498	0.5150	0.4498	0.5049	4,008,336	+0.05(+11.14%)
Jan 05, 2004	0.4554	0.4610	0.4441	0.4543	1,556,376	-0.00(-0.25%)
Jan 02, 2004	0.4700	0.4700	0.4329	0.4554	1,352,713	-0.00(-0.25%)
Dec 31, 2003	0.4666	0.4756	0.4531	0.4565	1,096,578	-0.01(-1.93%)
Dec 30, 2003	0.4666	0.4779	0.4588	0.4655	399,499	-0.00(-0.72%)
Dec 29, 2003	0.4666	0.4891	0.4531	0.4689	813,424	-0.02(-4.14%)
Dec 26, 2003	0.4880	0.4914	0.4700	0.4891	96,264	-0.00(-0.23%)
Dec 24, 2003	0.4779	0.4959	0.4779	0.4902	110,369	+0.00(+0.23%)
Dec 23, 2003	0.4801	0.5004	0.4621	0.4891	431,827	+0.00(+0.00%)
Dec 22, 2003	0.4723	0.4925	0.4678	0.4891	222,170	+0.02(+3.82%)
Dec 19, 2003	0.4824	0.4891	0.4599	0.4711	250,078	-0.00(-0.21%)
Dec 18, 2003	0.4554	0.4779	0.4554	0.4721	166,194	+0.01(+1.67%)
Dec 17, 2003	0.4610	0.4666	0.4576	0.4644	166,710	-0.00(-0.48%)
Dec 16, 2003	0.4723	0.4868	0.4588	0.4666	346,476	-0.01(-1.43%)
Dec 15, 2003	0.4835	0.4947	0.4711	0.4734	318,425	-0.02(-3.88%)
Dec 12, 2003	0.4936	0.4947	0.4824	0.4925	250,461	+0.01(+1.39%)
Dec 11, 2003	0.4835	0.4970	0.4836	0.4857	349,446	+0.00(+0.47%)
Dec 10, 2003	0.4947	0.4947	0.4734	0.4835	593,255	-0.00(-0.69%)
Dec 09, 2003	0.4621	0.4947	0.4610	0.4869	844,196	+0.02(+3.34%)
Dec 08, 2003	0.4666	0.4779	0.4644	0.4711	350,193	-0.00(-0.48%)
Dec 05, 2003	0.4914	0.4835	0.4678	0.4734	161,151	-0.02(-3.66%)
Dec 04, 2003	0.4857	0.4947	0.4734	0.4914	341,157	-0.01(-1.58%)
Dec 03, 2003	0.5228	0.5228	0.4767	0.4992	570,158	-0.01(-2.42%)
Dec 02, 2003	0.5251	0.5262	0.4959	0.5116	750,484	+0.01(+1.11%)
Dec 01, 2003	0.5049	0.5161	0.4959	0.5060	399,890	-0.01(-1.96%)
Nov 28, 2003	0.5037	0.5251	0.4959	0.5161	618,130	+0.02(+4.08%)
Nov 26, 2003	0.4790	0.5049	0.4543	0.4959	1,070,217	+0.01(+2.56%)
Nov 25, 2003	0.4621	0.4835	0.4531	0.4835	540,347	+0.01(+1.42%)
Nov 24, 2003	0.4723	0.4835	0.4565	0.4767	312,787	+0.00(+0.95%)
Nov 21, 2003	0.4621	0.4723	0.4621	0.4723	145,347	+0.01(+2.19%)
Nov 20, 2003	0.4723	0.4756	0.4543	0.4621	338,987	-0.01(-2.14%)
Nov 19, 2003	0.4666	0.4756	0.4554	0.4723	268,203	+0.01(+2.19%)
Nov 18, 2003	0.4565	0.4801	0.4486	0.4621	324,918	-0.00(-0.24%)
Nov 17, 2003	0.4520	0.4655	0.4520	0.4633	408,535	-0.00(-0.48%)
Nov 14, 2003	0.4812	0.4891	0.4531	0.4655	1,003,409	-0.02(-3.72%)
Nov 13, 2003	0.4869	0.5071	0.4756	0.4835	728,019	-0.02(-4.02%)
Nov 12, 2003	0.4891	0.5060	0.4869	0.5037	472,711	+0.01(+2.99%)
Nov 11, 2003	0.4846	0.4981	0.4835	0.4891	330,227	+0.00(+0.00%)
Nov 10, 2003	0.5195	0.5195	0.4856	0.4891	265,891	-0.03(-5.64%)
Nov 07, 2003	0.4992	0.5217	0.4801	0.5184	595,033	+0.02(+3.60%)
Nov 06, 2003	0.4824	0.5026	0.4779	0.5004	554,808	+0.00(+0.91%)
Nov 05, 2003	0.5060	0.5060	0.4779	0.4959	581,755	-0.01(-1.78%)
Nov 04, 2003	0.4959	0.5206	0.4914	0.5049	357,352	-0.00(-0.77%)
Nov 03, 2003	0.5116	0.5228	0.4970	0.5088	214,379	+0.00(+0.11%)
Oct 31, 2003	0.5116	0.5217	0.4891	0.5082	536,282	-0.01(-1.31%)
Oct 30, 2003	0.5228	0.5217	0.5150	0.5150	547,106	-0.01(-1.51%)
Oct 29, 2003	0.4947	0.5228	0.4947	0.5228	795,477	+0.03(+6.90%)
Oct 28, 2003	0.5004	0.5015	0.4824	0.4891	1,053,871	-0.01(-1.11%)
Oct 27, 2003	0.5139	0.5161	0.4946	0.4946	191,211	-0.01(-1.59%)
Oct 24, 2003	0.4947	0.5116	0.4902	0.5026	810,205	-0.00(-0.67%)
Oct 23, 2003	0.4857	0.5116	0.4779	0.5060	1,019,204	+0.00(+0.90%)
Oct 22, 2003	0.5026	0.5082	0.4846	0.5015	1,038,770	-0.00(-0.45%)
Oct 21, 2003	0.5206	0.5330	0.5037	0.5037	184,097	-0.02(-3.24%)
Oct 20, 2003	0.5273	0.5273	0.4992	0.5206	532,280	+0.00(+0.00%)
Oct 17, 2003	0.5543	0.5543	0.5150	0.5206	1,068,661	-0.02(-3.34%)
Oct 16, 2003	0.5746	0.5926	0.5285	0.5386	785,356	-0.04(-6.26%)
Oct 15, 2003	0.5622	0.5768	0.5521	0.5746	408,081	+0.01(+1.19%)
Oct 14, 2003	0.5779	0.5779	0.5510	0.5678	625,031	+0.00(+0.00%)
Oct 13, 2003	0.5566	0.5678	0.5510	0.5678	458,108	+0.01(+2.02%)
Oct 10, 2003	0.5645	0.5656	0.5341	0.5566	152,017	-0.01(-1.59%)
Oct 09, 2003	0.5363	0.5678	0.5363	0.5656	633,142	+0.02(+4.36%)
Oct 08, 2003	0.5498	0.5521	0.5273	0.5420	731,683	-0.01(-1.63%)
Oct 07, 2003	0.5622	0.5622	0.5307	0.5510	213,170	-0.02(-2.78%)
Oct 06, 2003	0.5622	0.5667	0.5397	0.5667	409,158	+0.01(+1.00%)
Oct 03, 2003	0.5184	0.5622	0.5184	0.5611	490,792	+0.04(+7.08%)
Oct 02, 2003	0.5285	0.5307	0.5049	0.5240	208,999	-0.00(-0.43%)
Oct 01, 2003	0.4992	0.5262	0.4914	0.5262	311,986	+0.04(+7.83%)
Sep 30, 2003	0.5228	0.5228	0.4835	0.4880	521,875	-0.01(-1.59%)
Sep 29, 2003	0.4891	0.5285	0.4835	0.4959	469,723	+0.01(+2.80%)
Sep 26, 2003	0.4981	0.5094	0.4801	0.4824	537,136	-0.02(-4.67%)
Sep 25, 2003	0.5195	0.5318	0.4925	0.5060	1,541,844	-0.02(-3.85%)
Sep 24, 2003	0.5420	0.5397	0.5196	0.5262	1,204,617	-0.02(-2.90%)
Sep 23, 2003	0.5622	0.5622	0.5341	0.5420	1,241,855	-0.01(-2.43%)
Sep 22, 2003	0.5824	0.5892	0.5453	0.5555	1,400,836	-0.04(-6.26%)
Sep 19, 2003	0.5869	0.5937	0.5824	0.5926	363,516	+0.00(+0.57%)
Sep 18, 2003	0.5847	0.6004	0.5847	0.5892	576,659	+0.00(+0.00%)
Sep 17, 2003	0.5858	0.5948	0.5791	0.5892	611,949	+0.00(+0.19%)
Sep 16, 2003	0.5847	0.6027	0.5802	0.5881	759,511	+0.00(+0.19%)
Sep 15, 2003	0.5914	0.5971	0.5734	0.5869	2,302,548	+0.02(+4.40%)
Sep 12, 2003	0.5566	0.5734	0.5532	0.5622	643,895	-0.01(-1.57%)
Sep 11, 2003	0.5622	0.5712	0.5420	0.5712	200,105	+0.01(+0.99%)
Sep 10, 2003	0.5611	0.5689	0.5397	0.5656	916,928	+0.01(+1.00%)
Sep 09, 2003	0.5532	0.5734	0.5431	0.5600	1,904,115	-0.01(-1.39%)
Sep 08, 2003	0.5285	0.5678	0.5285	0.5678	2,223,395	+0.03(+5.21%)
Sep 05, 2003	0.5363	0.5465	0.5296	0.5397	537,172	+0.00(+0.00%)
Sep 04, 2003	0.5449	0.5566	0.5240	0.5397	888,468	-0.00(-0.83%)
Sep 03, 2003	0.5498	0.5757	0.5386	0.5442	1,434,534	-0.00(-0.21%)
Sep 02, 2003	0.5341	0.5510	0.5285	0.5453	819,988	+0.01(+2.75%)
Aug 29, 2003	0.5453	0.5510	0.5228	0.5307	227,675	-0.01(-1.67%)
Aug 28, 2003	0.5285	0.5420	0.5273	0.5397	345,070	+0.00(+0.00%)
Aug 27, 2003	0.5307	0.5397	0.5139	0.5397	305,939	+0.02(+3.20%)
Aug 26, 2003	0.5448	0.5448	0.5060	0.5230	502,487	-0.02(-3.71%)
Aug 25, 2003	0.5442	0.5633	0.5285	0.5431	1,173,952	+0.00(+0.42%)
Aug 22, 2003	0.5228	0.5408	0.5161	0.5408	708,818	+0.03(+6.18%)
Aug 21, 2003	0.5116	0.5262	0.4959	0.5094	536,282	+0.01(+1.80%)
Aug 20, 2003	0.4992	0.5150	0.4869	0.5004	490,925	+0.00(+0.00%)
Aug 19, 2003	0.5026	0.5060	0.4734	0.5004	1,278,896	+0.01(+1.37%)
Aug 18, 2003	0.5015	0.5217	0.4790	0.4936	713,265	-0.01(-2.23%)
Aug 15, 2003	0.5195	0.5273	0.4914	0.5049	402,879	-0.02(-4.26%)
Aug 14, 2003	0.5228	0.5273	0.5026	0.5273	653,678	+0.00(+0.86%)
Aug 13, 2003	0.4970	0.5262	0.4891	0.5228	1,267,335	+0.02(+3.33%)
Aug 12, 2003	0.4914	0.5060	0.4666	0.5060	669,686	+0.02(+3.45%)
Aug 11, 2003	0.4947	0.4992	0.4588	0.4891	618,993	+0.00(+0.93%)
Aug 08, 2003	0.4902	0.5060	0.4779	0.4846	1,014,757	-0.01(-1.82%)
Aug 07, 2003	0.5060	0.5273	0.4734	0.4936	1,632,861	-0.03(-5.18%)
Aug 06, 2003	0.5431	0.5521	0.4891	0.5206	2,266,973	-0.03(-5.12%)
Aug 05, 2003	0.5914	0.5914	0.5330	0.5487	2,760,567	-0.05(-7.91%)
Aug 04, 2003	0.6263	0.6263	0.5757	0.5958	1,109,029	-0.03(-5.04%)
Aug 01, 2003	0.6263	0.6274	0.5937	0.6274	618,539	+0.00(+0.00%)
Jul 31, 2003	0.6308	0.6319	0.5937	0.6274	1,123,259	-0.00(-0.36%)
Jul 30, 2003	0.6398	0.6488	0.6173	0.6297	874,238	-0.00(-0.71%)
Jul 29, 2003	0.5959	0.6465	0.5858	0.6342	3,521,858	+0.04(+6.42%)
Jul 28, 2003	0.5791	0.5993	0.5701	0.5959	858,230	+0.02(+2.91%)
Jul 25, 2003	0.5701	0.5791	0.5645	0.5791	838,664	+0.00(+0.00%)
Jul 24, 2003	0.5959	0.5982	0.5701	0.5791	1,444,317	-0.01(-1.90%)
Jul 23, 2003	0.5903	0.5959	0.5555	0.5903	697,256	+0.01(+0.96%)
Jul 22, 2003	0.5757	0.5937	0.5678	0.5847	483,810	+0.00(+0.39%)
Jul 21, 2003	0.5903	0.5903	0.5600	0.5824	771,073	-0.02(-4.07%)
Jul 18, 2003	0.6072	0.6240	0.5734	0.6072	1,445,206	+0.00(+0.00%)
Jul 17, 2003	0.6274	0.6274	0.5802	0.6072	651,899	-0.02(-2.70%)
Jul 16, 2003	0.5982	0.6240	0.5622	0.6240	1,066,340	+0.02(+3.74%)
Jul 15, 2003	0.6072	0.6184	0.5971	0.6016	900,030	-0.02(-2.73%)
Jul 14, 2003	0.5993	0.6364	0.5926	0.6184	1,232,650	-0.00(-0.72%)
Jul 11, 2003	0.6027	0.6252	0.5971	0.6229	981,851	+0.03(+4.33%)
Jul 10, 2003	0.6364	0.6409	0.5622	0.5971	1,560,823	-0.03(-4.32%)
Jul 09, 2003	0.5836	0.6612	0.5757	0.6240	5,896,444	+0.05(+7.98%)
Jul 08, 2003	0.5622	0.5836	0.5532	0.5779	1,571,495	+0.00(+0.19%)
Jul 07, 2003	0.5824	0.5838	0.5510	0.5768	1,549,261	+0.01(+1.99%)
Jul 03, 2003	0.5453	0.5678	0.5330	0.5656	414,440	-0.01(-0.98%)
Jul 02, 2003	0.5037	0.5836	0.5037	0.5712	1,856,979	+0.04(+8.09%)
Jul 01, 2003	0.5307	0.5307	0.5060	0.5285	719,490	-0.00(-0.21%)
Jun 30, 2003	0.5195	0.5352	0.5071	0.5296	3,987,881	+0.01(+2.17%)
Jun 27, 2003	0.5217	0.5262	0.5071	0.5184	721,269	+0.00(+0.44%)
Jun 26, 2003	0.5240	0.5240	0.5094	0.5161	550,512	+0.00(+0.44%)
Jun 25, 2003	0.4947	0.5217	0.4947	0.5139	1,639,976	+0.01(+2.70%)
Jun 24, 2003	0.5228	0.5330	0.4835	0.5004	1,217,531	-0.02(-4.51%)
Jun 23, 2003	0.5375	0.5431	0.5228	0.5240	583,418	-0.02(-3.72%)
Jun 20, 2003	0.5465	0.5566	0.5285	0.5442	457,130	-0.00(-0.82%)
Jun 19, 2003	0.5555	0.5622	0.5228	0.5487	1,505,683	-0.00(-0.81%)
Jun 18, 2003	0.5734	0.5734	0.5228	0.5532	1,848,086	-0.01(-2.57%)
Jun 17, 2003	0.5869	0.5903	0.5521	0.5678	1,248,658	-0.01(-1.17%)
Jun 16, 2003	0.5802	0.5903	0.5633	0.5746	870,681	+0.01(+2.20%)
Jun 13, 2003	0.5611	0.5926	0.5566	0.5622	949,834	-0.02(-3.48%)
Jun 12, 2003	0.5802	0.6004	0.5689	0.5824	1,006,753	+0.00(+0.19%)
Jun 11, 2003	0.5532	0.5903	0.5498	0.5813	923,153	+0.00(+0.58%)
Jun 10, 2003	0.5678	0.5779	0.5521	0.5779	941,830	+0.01(+0.98%)
Jun 09, 2003	0.5903	0.5914	0.5510	0.5723	1,067,229	-0.03(-4.32%)
Jun 06, 2003	0.6184	0.6465	0.5802	0.5982	1,880,102	-0.01(-2.03%)
Jun 05, 2003	0.5734	0.6117	0.5622	0.6106	2,711,652	+0.03(+5.85%)
Jun 04, 2003	0.5678	0.5768	0.5521	0.5768	3,049,608	+0.01(+1.58%)
Jun 03, 2003	0.5892	0.5892	0.5622	0.5678	998,749	-0.02(-3.81%)
Jun 02, 2003	0.5926	0.6072	0.5779	0.5903	2,007,281	+0.00(+0.19%)
May 30, 2003	0.5847	0.5982	0.5622	0.5892	2,242,071	+0.00(+0.19%)
May 29, 2003	0.6016	0.6128	0.5510	0.5881	3,426,696	+0.00(+0.00%)
May 28, 2003	0.6218	0.6240	0.5869	0.5881	7,459,046	+0.00(+0.19%)
May 27, 2003	0.5172	0.5982	0.5071	0.5869	12,009,891	+0.08(+14.98%)
May 23, 2003	0.4812	0.5251	0.4723	0.5105	3,174,119	+0.03(+6.32%)
May 22, 2003	0.4779	0.4812	0.4678	0.4801	204,552	+0.00(+0.00%)
May 21, 2003	0.4801	0.4801	0.4779	0.4801	170,756	-0.00(-0.70%)
May 20, 2003	0.4959	0.5004	0.4779	0.4835	816,430	-0.02(-3.37%)
May 19, 2003	0.5071	0.5071	0.4857	0.5004	633,222	+0.00(+0.00%)
May 16, 2003	0.5049	0.5060	0.4880	0.5004	217,892	+0.00(+0.00%)
May 15, 2003	0.5116	0.5397	0.4767	0.5004	1,173,063	-0.01(-1.33%)
May 14, 2003	0.5094	0.5172	0.4981	0.5071	304,160	-0.01(-1.53%)
May 13, 2003	0.4869	0.5431	0.4869	0.5150	707,039	+0.02(+3.39%)
May 12, 2003	0.4846	0.5004	0.4498	0.4981	601,206	+0.02(+3.99%)
May 09, 2003	0.4689	0.4936	0.4498	0.4790	317,500	+0.01(+2.43%)
May 08, 2003	0.4812	0.4812	0.4374	0.4676	935,604	-0.01(-1.68%)
May 07, 2003	0.4936	0.5015	0.4689	0.4756	461,576	-0.03(-5.37%)
May 06, 2003	0.5060	0.5273	0.4767	0.5026	990,744	-0.00(-0.67%)
May 05, 2003	0.4970	0.5060	0.4644	0.5060	807,537	+0.00(+0.45%)
May 02, 2003	0.4801	0.5172	0.4678	0.5037	1,446,096	+0.02(+4.45%)

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.

Thestreet Inc (NQ: TST )

Historical Prices

Free News Feed