Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	15.34	15.46	14.86	15.25	1,677,492	-0.02(-0.13%)
Aug 30, 2004	15.58	15.58	15.20	15.27	550,437	-0.26(-1.67%)
Aug 27, 2004	15.38	15.69	15.34	15.53	598,314	+0.17(+1.12%)
Aug 26, 2004	15.65	15.66	15.26	15.36	918,646	-0.25(-1.60%)
Aug 25, 2004	15.53	15.70	15.26	15.61	1,302,189	+0.15(+0.99%)
Aug 24, 2004	15.66	15.74	15.28	15.45	1,646,095	-0.24(-1.53%)
Aug 23, 2004	16.25	16.26	15.61	15.69	1,834,477	-0.35(-2.21%)
Aug 20, 2004	15.68	16.26	15.57	16.05	1,063,740	+0.32(+2.01%)
Aug 19, 2004	15.72	15.92	15.53	15.73	1,201,844	-0.10(-0.61%)
Aug 18, 2004	15.10	15.90	15.10	15.83	1,616,993	+0.67(+4.43%)
Aug 17, 2004	15.36	15.54	15.12	15.16	971,948	-0.13(-0.88%)
Aug 16, 2004	15.03	15.44	14.90	15.29	1,069,998	+0.37(+2.51%)
Aug 13, 2004	14.72	15.09	14.72	14.92	1,033,907	+0.14(+0.97%)
Aug 12, 2004	15.18	15.20	14.69	14.77	1,424,439	-0.32(-2.10%)
Aug 11, 2004	15.01	15.16	14.80	15.09	1,413,591	-0.23(-1.50%)
Aug 10, 2004	15.11	15.33	14.87	15.32	1,572,870	+0.46(+3.10%)
Aug 09, 2004	14.49	15.05	14.40	14.86	2,284,569	+0.39(+2.72%)
Aug 06, 2004	14.86	14.94	14.44	14.47	1,734,132	-0.39(-2.64%)
Aug 05, 2004	15.44	15.46	14.71	14.86	2,904,997	-0.38(-2.52%)
Aug 04, 2004	15.69	15.77	15.19	15.24	3,893,113	-0.49(-3.11%)
Aug 03, 2004	16.84	16.84	15.68	15.73	2,339,852	-1.09(-6.50%)
Aug 02, 2004	16.81	16.83	16.31	16.83	2,254,737	-0.07(-0.40%)
Jul 30, 2004	16.63	16.98	16.60	16.89	1,599,365	+0.27(+1.62%)
Jul 29, 2004	16.54	16.63	16.36	16.62	1,808,087	+0.20(+1.23%)
Jul 28, 2004	16.59	16.62	16.07	16.42	1,489,841	-0.15(-0.93%)
Jul 27, 2004	16.38	16.68	16.30	16.58	1,596,340	+0.35(+2.13%)
Jul 26, 2004	15.98	16.47	15.96	16.23	2,101,090	+0.22(+1.38%)
Jul 23, 2004	16.04	16.36	15.89	16.01	1,515,918	-0.15(-0.95%)
Jul 22, 2004	16.11	16.50	15.44	16.16	4,995,552	+0.35(+2.18%)
Jul 21, 2004	16.51	16.84	15.74	15.82	3,797,462	-0.67(-4.07%)
Jul 20, 2004	16.01	16.56	15.93	16.49	1,949,634	+0.46(+2.87%)
Jul 19, 2004	16.04	16.31	15.83	16.03	1,913,438	+0.10(+0.60%)
Jul 16, 2004	16.55	16.61	15.92	15.93	1,962,881	-0.43(-2.64%)
Jul 15, 2004	15.91	16.73	15.82	16.36	2,041,947	+0.28(+1.73%)
Jul 14, 2004	16.35	16.63	15.89	16.09	2,990,843	-0.49(-2.95%)
Jul 13, 2004	17.16	17.26	16.38	16.58	2,313,775	-0.58(-3.41%)
Jul 12, 2004	16.83	17.21	16.65	17.16	2,285,612	+0.30(+1.76%)
Jul 09, 2004	16.65	17.18	16.59	16.86	2,397,431	+0.23(+1.38%)
Jul 08, 2004	16.52	17.07	16.35	16.63	4,101,001	-0.22(-1.31%)
Jul 07, 2004	17.28	17.37	16.47	16.85	7,006,102	-0.36(-2.11%)
Jul 06, 2004	18.07	18.27	17.00	17.22	5,351,975	-0.88(-4.88%)
Jul 02, 2004	18.44	18.54	17.63	18.10	3,671,457	-0.27(-1.46%)
Jul 01, 2004	19.17	19.17	18.19	18.37	5,404,964	-1.15(-5.89%)
Jun 30, 2004	19.44	19.65	19.24	19.52	1,734,445	+0.13(+0.69%)
Jun 29, 2004	18.99	19.59	18.91	19.38	3,163,265	+0.53(+2.80%)
Jun 28, 2004	19.02	19.26	18.73	18.86	2,176,088	-0.19(-1.01%)
Jun 25, 2004	18.91	19.08	18.70	19.05	2,240,342	+0.29(+1.53%)
Jun 24, 2004	18.37	19.18	18.37	18.76	3,289,062	+0.41(+2.25%)
Jun 23, 2004	18.22	18.43	18.02	18.35	2,825,201	+0.03(+0.16%)
Jun 22, 2004	18.34	18.50	17.99	18.32	3,732,895	+0.24(+1.33%)
Jun 21, 2004	18.71	18.74	18.01	18.08	2,379,594	-0.43(-2.33%)
Jun 18, 2004	18.55	19.01	18.47	18.51	3,671,562	-0.18(-0.97%)
Jun 17, 2004	18.57	18.94	18.54	18.69	3,068,031	-0.05(-0.26%)
Jun 16, 2004	18.93	18.99	18.37	18.74	3,385,651	-0.22(-1.16%)
Jun 15, 2004	19.17	19.25	18.64	18.96	2,656,012	-0.01(-0.05%)
Jun 14, 2004	19.26	19.28	18.89	18.97	3,380,853	-0.73(-3.70%)
Jun 10, 2004	19.78	20.07	19.58	19.70	1,335,360	-0.09(-0.44%)
Jun 09, 2004	19.89	19.95	19.46	19.79	1,725,265	-0.13(-0.67%)
Jun 08, 2004	19.97	20.39	19.62	19.92	2,795,577	-0.19(-0.95%)
Jun 07, 2004	19.61	20.15	19.51	20.11	2,146,255	+0.79(+4.07%)
Jun 04, 2004	19.59	19.89	19.28	19.33	2,226,365	+0.09(+0.45%)
Jun 03, 2004	19.13	19.52	19.03	19.24	2,252,129	-0.03(-0.15%)
Jun 02, 2004	19.52	19.59	19.08	19.27	3,218,653	-0.34(-1.71%)
Jun 01, 2004	19.42	19.94	19.32	19.61	3,097,551	-0.50(-2.48%)
May 28, 2004	19.67	20.23	19.57	20.10	1,468,249	+0.47(+2.39%)
May 27, 2004	20.12	20.31	19.51	19.63	2,054,568	-0.38(-1.92%)
May 26, 2004	19.93	20.19	19.65	20.02	1,460,426	-0.08(-0.38%)
May 25, 2004	19.39	20.11	19.37	20.09	2,092,015	+0.62(+3.20%)
May 24, 2004	19.49	19.65	19.21	19.47	2,313,567	+0.26(+1.35%)
May 21, 2004	19.24	19.32	19.03	19.21	1,628,258	+0.20(+1.06%)
May 20, 2004	19.03	19.43	18.76	19.01	1,310,638	-0.01(-0.05%)
May 19, 2004	19.65	19.81	18.93	19.02	3,190,281	-0.06(-0.30%)
May 18, 2004	19.21	19.38	19.05	19.08	1,053,935	+0.03(+0.15%)
May 17, 2004	19.12	19.26	18.41	19.05	3,316,390	-0.39(-2.02%)
May 14, 2004	19.74	19.80	19.09	19.44	2,035,271	-0.22(-1.12%)
May 13, 2004	19.38	19.83	19.38	19.66	1,201,114	+0.08(+0.39%)
May 12, 2004	19.42	19.65	19.01	19.59	1,984,160	+0.04(+0.20%)
May 11, 2004	19.41	19.73	19.34	19.55	1,537,718	+0.27(+1.39%)
May 10, 2004	19.08	19.53	18.98	19.28	2,236,795	+0.05(+0.25%)
May 07, 2004	19.20	19.65	19.15	19.23	1,750,195	-0.10(-0.50%)
May 06, 2004	19.14	19.55	19.02	19.33	1,426,838	-0.11(-0.54%)
May 05, 2004	19.37	19.68	19.34	19.43	2,148,133	+0.00(+0.00%)
May 04, 2004	18.96	19.62	18.74	19.43	3,296,050	+0.74(+3.95%)
May 03, 2004	19.09	19.45	18.59	18.69	5,107,788	+0.43(+2.36%)
Apr 30, 2004	18.66	18.96	18.17	18.26	3,888,315	-0.39(-2.11%)
Apr 29, 2004	18.88	18.96	18.23	18.66	3,610,750	-0.16(-0.87%)
Apr 28, 2004	20.00	20.01	18.63	18.82	5,671,890	-1.15(-5.76%)
Apr 27, 2004	20.01	20.76	19.78	19.97	3,675,421	+0.05(+0.24%)
Apr 26, 2004	20.44	20.60	19.91	19.92	3,259,751	-0.69(-3.35%)
Apr 23, 2004	20.47	20.93	20.34	20.61	3,055,723	+0.26(+1.27%)
Apr 22, 2004	20.13	20.93	20.06	20.35	6,969,177	-0.43(-2.08%)
Apr 21, 2004	21.05	21.06	20.23	20.78	4,383,051	-0.03(-0.14%)
Apr 20, 2004	20.91	21.62	20.61	20.81	2,966,852	-0.12(-0.60%)
Apr 19, 2004	20.80	21.16	20.15	20.94	2,344,442	+0.19(+0.92%)
Apr 16, 2004	20.44	21.02	19.84	20.75	3,198,313	+0.31(+1.50%)
Apr 15, 2004	21.12	21.20	19.93	20.44	3,079,923	-0.56(-2.65%)
Apr 14, 2004	21.27	21.53	20.75	21.00	2,623,989	-0.55(-2.54%)
Apr 13, 2004	22.05	22.15	21.31	21.54	1,845,846	-0.54(-2.43%)
Apr 12, 2004	21.87	22.15	21.84	22.08	1,469,083	+0.14(+0.66%)
Apr 08, 2004	21.88	22.05	21.78	21.93	1,553,573	+0.21(+0.97%)
Apr 07, 2004	21.75	21.88	21.43	21.72	1,362,376	+0.00(+0.00%)
Apr 06, 2004	22.15	22.16	21.50	21.72	1,892,159	-0.42(-1.90%)
Apr 05, 2004	21.97	22.15	21.80	22.15	2,097,543	+0.10(+0.43%)
Apr 02, 2004	21.86	22.05	21.57	22.05	2,554,833	+0.79(+3.70%)
Apr 01, 2004	20.56	21.42	20.56	21.26	2,027,761	+0.54(+2.59%)
Mar 31, 2004	21.13	21.23	20.73	20.73	2,099,004	-0.51(-2.39%)
Mar 30, 2004	21.35	21.50	20.98	21.23	2,349,762	-0.29(-1.34%)
Mar 29, 2004	21.26	21.85	21.20	21.52	2,839,074	+0.23(+1.08%)
Mar 26, 2004	21.22	21.69	20.88	21.29	3,285,202	+0.02(+0.09%)
Mar 25, 2004	20.61	21.36	20.43	21.27	5,820,843	+1.62(+8.24%)
Mar 24, 2004	19.39	19.85	19.29	19.65	3,085,138	+0.21(+1.08%)
Mar 23, 2004	19.75	20.06	19.41	19.44	2,553,372	-0.26(-1.31%)
Mar 22, 2004	19.71	19.84	19.17	19.70	3,032,567	-0.22(-1.11%)
Mar 19, 2004	20.04	20.28	19.75	19.92	3,415,067	+0.03(+0.14%)
Mar 18, 2004	19.30	20.00	19.28	19.89	3,752,609	+0.46(+2.37%)
Mar 17, 2004	18.95	19.57	18.85	19.43	2,244,619	+0.37(+1.96%)
Mar 16, 2004	19.01	19.16	18.68	19.06	2,943,487	+0.43(+2.32%)
Mar 15, 2004	18.77	19.60	18.46	18.63	4,006,601	-0.16(-0.87%)
Mar 12, 2004	18.83	18.93	18.44	18.79	4,631,097	+1.05(+5.95%)
Mar 11, 2004	18.34	18.79	17.59	17.74	4,028,715	-0.91(-4.88%)
Mar 10, 2004	18.89	19.10	18.60	18.65	2,503,930	-0.33(-1.72%)
Mar 09, 2004	18.58	19.15	18.45	18.97	3,158,571	+0.40(+2.17%)
Mar 08, 2004	19.14	19.46	18.56	18.57	1,758,331	-0.63(-3.29%)
Mar 05, 2004	19.13	19.65	18.96	19.20	2,930,657	-0.16(-0.84%)
Mar 04, 2004	19.11	19.51	18.89	19.37	2,023,275	+0.18(+0.95%)
Mar 03, 2004	19.44	19.71	19.04	19.18	2,941,609	-0.30(-1.53%)
Mar 02, 2004	19.71	20.05	19.41	19.48	2,453,445	-0.40(-2.03%)
Mar 01, 2004	20.14	20.19	19.59	19.88	3,925,553	-0.49(-2.40%)
Feb 27, 2004	20.45	20.96	20.23	20.37	2,148,237	-0.11(-0.52%)
Feb 26, 2004	20.07	20.61	20.05	20.48	2,170,351	+0.37(+1.86%)
Feb 25, 2004	20.04	20.56	19.95	20.10	1,516,752	+0.04(+0.19%)
Feb 24, 2004	20.23	20.61	19.89	20.07	2,945,782	-0.31(-1.51%)
Feb 23, 2004	20.39	20.60	20.02	20.37	5,736,978	+0.81(+4.12%)
Feb 20, 2004	19.21	19.78	19.09	19.57	6,415,089	+1.10(+5.97%)
Feb 19, 2004	18.87	19.08	18.35	18.46	2,264,333	-0.28(-1.48%)
Feb 18, 2004	18.70	18.95	18.55	18.74	1,808,817	-0.08(-0.41%)
Feb 17, 2004	18.72	19.07	18.70	18.82	1,672,068	+0.15(+0.82%)
Feb 13, 2004	18.71	19.26	18.57	18.67	1,675,510	-0.11(-0.56%)
Feb 12, 2004	19.22	19.41	18.74	18.77	1,749,882	-0.53(-2.73%)
Feb 11, 2004	18.66	19.41	18.55	19.30	3,709,947	+0.60(+3.23%)
Feb 10, 2004	18.61	18.89	18.58	18.69	1,648,181	+0.00(+0.00%)
Feb 09, 2004	18.91	18.91	18.66	18.69	2,377,508	-0.09(-0.46%)
Feb 06, 2004	18.80	19.15	18.58	18.78	2,874,330	-0.06(-0.31%)
Feb 05, 2004	18.68	19.07	18.34	18.84	2,911,568	+0.30(+1.60%)
Feb 04, 2004	18.74	18.95	18.39	18.54	3,148,036	-0.36(-1.93%)
Feb 03, 2004	19.23	19.33	18.48	18.91	3,074,916	-0.27(-1.40%)
Feb 02, 2004	19.37	19.94	18.89	19.17	2,616,583	-0.29(-1.48%)
Jan 30, 2004	19.71	20.05	19.27	19.46	2,921,165	-0.18(-0.93%)
Jan 29, 2004	19.69	20.03	19.14	19.64	2,999,814	-0.08(-0.39%)
Jan 28, 2004	20.66	20.68	19.57	19.72	4,234,933	-0.60(-2.97%)
Jan 27, 2004	21.23	21.32	20.21	20.32	5,658,330	+0.17(+0.86%)
Jan 26, 2004	20.72	20.85	19.99	20.15	4,981,366	-0.80(-3.80%)
Jan 23, 2004	21.67	21.96	20.63	20.95	4,962,695	-0.83(-3.83%)
Jan 22, 2004	23.01	23.11	20.55	21.78	11,172,609	+0.28(+1.29%)
Jan 21, 2004	21.79	22.15	21.26	21.50	6,936,424	-0.13(-0.62%)
Jan 20, 2004	21.19	22.11	20.98	21.64	7,521,492	+1.13(+5.52%)
Jan 16, 2004	21.02	21.36	20.42	20.51	5,417,168	-0.12(-0.60%)
Jan 15, 2004	19.57	21.08	19.43	20.63	5,761,163	+0.88(+4.47%)
Jan 14, 2004	20.32	20.32	19.07	19.75	4,631,024	+0.00(+0.00%)
Jan 13, 2004	20.72	20.75	19.41	19.75	4,908,630	-1.04(-5.03%)
Jan 12, 2004	20.42	21.20	20.38	20.79	3,211,921	+0.41(+2.02%)
Jan 09, 2004	20.78	20.98	20.21	20.38	3,463,396	-0.55(-2.61%)
Jan 08, 2004	22.16	22.16	20.82	20.93	3,318,720	-0.64(-2.98%)
Jan 07, 2004	21.19	21.88	21.15	21.57	3,709,054	+0.38(+1.81%)
Jan 06, 2004	21.02	21.49	20.93	21.19	4,610,757	+0.14(+0.68%)
Jan 05, 2004	20.54	21.36	20.07	21.04	5,525,336	+1.04(+5.23%)
Jan 02, 2004	20.71	20.76	19.87	20.00	2,250,668	-0.29(-1.42%)
Dec 31, 2003	20.63	20.63	19.92	20.29	3,603,344	-0.37(-1.81%)
Dec 30, 2003	21.13	21.29	20.25	20.66	2,925,413	-0.33(-1.55%)
Dec 29, 2003	20.82	21.19	20.74	20.99	1,932,500	+0.25(+1.20%)
Dec 26, 2003	20.83	20.90	20.68	20.74	448,771	+0.02(+0.09%)
Dec 24, 2003	20.78	20.85	20.56	20.72	564,398	-0.10(-0.46%)
Dec 23, 2003	20.78	20.98	20.54	20.81	1,434,307	+0.15(+0.74%)
Dec 22, 2003	20.51	20.86	20.37	20.66	1,548,656	+0.10(+0.47%)
Dec 19, 2003	21.27	21.27	20.35	20.56	3,671,108	-0.53(-2.50%)
Dec 18, 2003	20.87	21.44	20.76	21.09	2,603,471	+0.05(+0.23%)
Dec 17, 2003	20.64	21.22	20.26	21.04	2,363,763	+0.25(+1.20%)
Dec 16, 2003	20.49	21.01	20.20	20.79	1,979,928	+0.43(+2.12%)
Dec 15, 2003	22.08	22.25	20.23	20.36	2,441,537	-0.84(-3.98%)
Dec 12, 2003	21.72	21.95	20.93	21.21	2,725,089	-0.53(-2.43%)
Dec 11, 2003	20.77	21.91	20.52	21.73	3,153,252	+1.14(+5.54%)
Dec 10, 2003	20.65	21.10	19.97	20.59	3,041,552	-0.17(-0.83%)
Dec 09, 2003	21.71	22.05	20.68	20.77	2,422,367	-0.46(-2.17%)
Dec 08, 2003	21.33	21.67	20.95	21.23	1,677,655	+0.03(+0.14%)
Dec 05, 2003	21.84	21.52	20.94	21.20	1,849,486	-0.64(-2.94%)
Dec 04, 2003	22.11	22.19	21.54	21.84	3,258,884	-0.39(-1.77%)
Dec 03, 2003	22.81	23.01	22.12	22.23	2,210,664	-0.53(-2.32%)
Dec 02, 2003	23.30	23.35	22.60	22.76	1,993,278	-0.43(-1.86%)
Dec 01, 2003	23.28	23.74	22.86	23.19	1,827,506	+0.12(+0.54%)
Nov 28, 2003	22.89	23.25	22.86	23.07	397,144	+0.07(+0.29%)
Nov 26, 2003	22.95	23.10	22.53	23.00	1,226,973	+0.20(+0.88%)
Nov 25, 2003	23.15	23.56	22.64	22.80	2,050,112	-0.19(-0.83%)
Nov 24, 2003	21.91	23.15	21.63	22.99	2,958,786	+1.35(+6.25%)
Nov 21, 2003	21.88	22.05	21.40	21.64	2,841,132	-0.21(-0.97%)
Nov 20, 2003	22.67	22.67	21.69	21.85	3,647,966	-0.84(-3.72%)
Nov 19, 2003	23.21	23.21	22.37	22.69	2,783,527	-0.35(-1.50%)
Nov 18, 2003	23.82	24.17	23.01	23.04	1,918,928	-0.70(-2.95%)
Nov 17, 2003	23.86	24.14	23.21	23.74	2,442,842	-0.42(-1.75%)
Nov 14, 2003	25.09	25.44	24.15	24.16	1,810,590	-0.99(-3.93%)
Nov 13, 2003	24.98	25.36	24.83	25.15	1,850,833	-0.04(-0.15%)
Nov 12, 2003	24.21	25.26	24.21	25.18	2,236,533	+0.87(+3.59%)
Nov 11, 2003	24.51	24.82	24.03	24.31	2,615,067	-0.19(-0.78%)
Nov 10, 2003	24.85	25.08	24.49	24.50	1,926,924	-0.50(-1.99%)
Nov 07, 2003	25.34	25.56	24.86	25.00	1,788,148	-0.29(-1.14%)
Nov 06, 2003	25.07	25.38	24.69	25.29	1,463,838	+0.15(+0.61%)
Nov 05, 2003	25.02	25.45	24.39	25.14	1,798,234	+0.00(+0.00%)
Nov 04, 2003	24.99	25.37	24.72	25.14	2,038,595	+0.07(+0.27%)
Nov 03, 2003	24.74	25.31	24.63	25.07	2,686,613	+0.94(+3.89%)
Oct 31, 2003	24.36	24.57	23.60	24.13	2,450,284	-0.33(-1.33%)
Oct 30, 2003	24.67	25.07	24.35	24.46	2,442,069	-0.21(-0.85%)
Oct 29, 2003	24.00	24.73	23.99	24.67	2,202,294	+0.34(+1.38%)
Oct 28, 2003	23.43	24.48	23.27	24.33	2,434,790	+0.75(+3.17%)
Oct 27, 2003	23.49	23.97	23.39	23.58	2,409,739	+0.38(+1.65%)
Oct 24, 2003	23.18	23.31	22.63	23.20	3,152,522	-0.25(-1.06%)
Oct 23, 2003	22.71	23.63	22.10	23.45	5,551,935	-1.13(-4.60%)
Oct 22, 2003	24.83	24.93	23.81	24.58	3,538,151	-0.54(-2.14%)
Oct 21, 2003	24.79	25.71	24.79	25.12	3,065,356	+0.37(+1.51%)
Oct 20, 2003	24.58	24.74	23.97	24.74	2,490,102	+0.05(+0.19%)
Oct 17, 2003	25.62	25.73	24.30	24.70	2,917,537	-0.86(-3.38%)
Oct 16, 2003	25.83	25.85	25.32	25.56	1,953,136	-0.27(-1.04%)
Oct 15, 2003	26.43	26.71	25.49	25.83	3,716,883	+0.08(+0.30%)
Oct 14, 2003	25.36	25.87	25.20	25.75	4,305,685	+0.39(+1.55%)
Oct 13, 2003	24.73	25.45	24.17	25.36	5,555,950	+1.84(+7.83%)
Oct 10, 2003	23.20	23.63	22.87	23.52	1,651,246	+0.47(+2.04%)
Oct 09, 2003	23.75	24.25	22.90	23.05	3,575,909	-0.25(-1.07%)
Oct 08, 2003	23.40	23.63	23.15	23.30	2,460,434	+0.06(+0.25%)
Oct 07, 2003	22.86	23.37	22.38	23.24	2,704,862	+0.03(+0.12%)
Oct 06, 2003	23.31	23.56	23.13	23.21	2,042,700	+0.22(+0.96%)
Oct 03, 2003	23.00	23.21	22.61	22.99	3,270,066	+0.78(+3.50%)
Oct 02, 2003	21.84	22.34	21.52	22.21	2,873,879	+0.10(+0.43%)
Oct 01, 2003	21.43	22.17	21.39	22.12	3,753,120	+0.90(+4.25%)
Sep 30, 2003	21.64	22.22	20.85	21.22	4,327,896	-0.49(-2.25%)
Sep 29, 2003	21.31	21.93	20.49	21.70	3,661,384	+1.32(+6.49%)
Sep 26, 2003	21.18	21.18	20.30	20.38	3,086,772	-0.64(-3.06%)
Sep 25, 2003	21.52	22.20	20.93	21.02	2,645,728	-0.90(-4.11%)
Sep 24, 2003	22.88	22.98	21.67	21.93	3,528,316	-0.74(-3.26%)
Sep 23, 2003	21.50	22.74	21.47	22.66	4,057,784	+1.17(+5.44%)
Sep 22, 2003	21.96	22.07	21.28	21.49	2,533,860	-0.97(-4.31%)
Sep 19, 2003	22.47	22.99	21.76	22.46	3,685,573	+0.18(+0.82%)
Sep 18, 2003	21.46	22.53	21.40	22.28	3,317,793	+0.88(+4.12%)
Sep 17, 2003	21.11	22.15	21.04	21.40	4,217,526	+0.25(+1.18%)
Sep 16, 2003	19.99	21.29	19.99	21.15	3,852,004	+1.38(+6.98%)
Sep 15, 2003	19.81	20.29	19.48	19.77	2,126,541	-0.09(-0.43%)
Sep 12, 2003	18.95	20.09	18.79	19.85	3,532,935	+0.40(+2.07%)
Sep 11, 2003	18.83	19.72	18.77	19.45	2,513,631	+0.64(+3.41%)
Sep 10, 2003	19.69	19.82	18.67	18.81	3,732,478	-1.02(-5.13%)
Sep 09, 2003	20.45	20.52	19.70	19.83	4,014,111	-1.10(-5.27%)
Sep 08, 2003	20.28	21.03	20.23	20.93	2,907,292	+0.72(+3.56%)
Sep 05, 2003	20.43	20.49	19.93	20.21	2,822,855	-0.22(-1.08%)
Sep 04, 2003	20.77	20.95	20.27	20.43	2,707,228	-0.28(-1.34%)
Sep 03, 2003	20.14	21.31	20.07	20.71	5,386,814	+0.69(+3.45%)

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.

Citrix Systems (NQ: CTXS )

Historical Prices

Free News Feed