Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	6.525	6.685	6.423	6.620	2,624,800	+0.09(+1.46%)
Jun 29, 2004	6.325	6.737	6.285	6.525	3,381,400	+0.19(+3.04%)
Jun 28, 2004	6.372	6.473	6.293	6.332	1,806,200	-0.03(-0.51%)
Jun 25, 2004	6.188	6.468	6.188	6.365	2,019,200	+0.16(+2.54%)
Jun 24, 2004	6.155	6.240	5.975	6.207	3,018,800	+0.10(+1.68%)
Jun 23, 2004	5.853	6.237	5.763	6.105	3,739,200	+0.26(+4.36%)
Jun 22, 2004	5.598	5.875	5.463	5.850	4,751,200	+0.24(+4.32%)
Jun 21, 2004	5.942	5.947	5.520	5.607	3,441,000	-0.28(-4.80%)
Jun 18, 2004	5.880	6.133	5.830	5.890	3,405,600	-0.05(-0.80%)
Jun 17, 2004	6.072	6.125	5.848	5.938	4,171,200	-0.12(-1.90%)
Jun 16, 2004	6.688	6.692	5.950	6.053	7,868,600	-0.66(-9.80%)
Jun 15, 2004	6.633	6.793	6.555	6.710	1,373,000	+0.20(+3.07%)
Jun 14, 2004	6.638	6.650	6.338	6.510	1,851,800	-0.18(-2.65%)
Jun 10, 2004	6.652	6.832	6.582	6.688	1,607,400	-0.04(-0.63%)
Jun 09, 2004	7.013	7.013	6.720	6.730	1,448,800	-0.30(-4.27%)
Jun 08, 2004	7.015	7.082	6.955	7.030	1,213,200	+0.00(+0.07%)
Jun 07, 2004	7.100	7.147	6.918	7.025	2,061,000	-0.02(-0.35%)
Jun 04, 2004	7.152	7.180	6.987	7.050	1,939,400	+0.00(+0.00%)
Jun 03, 2004	7.463	7.487	6.883	7.050	4,255,000	-0.47(-6.28%)
Jun 02, 2004	7.638	7.688	7.425	7.522	1,818,200	+0.03(+0.40%)
Jun 01, 2004	7.425	7.497	7.330	7.492	961,600	+0.07(+0.98%)
May 28, 2004	7.353	7.440	7.215	7.420	703,000	+0.05(+0.71%)
May 27, 2004	7.487	7.525	7.225	7.367	914,000	-0.10(-1.37%)
May 26, 2004	7.357	7.572	7.312	7.470	1,700,200	+0.10(+1.43%)
May 25, 2004	7.025	7.365	6.982	7.365	1,473,000	+0.32(+4.54%)
May 24, 2004	7.000	7.188	6.957	7.045	1,359,800	+0.15(+2.21%)
May 21, 2004	6.928	7.055	6.825	6.893	913,600	-0.02(-0.29%)
May 20, 2004	6.915	7.015	6.827	6.912	1,413,400	+0.05(+0.73%)
May 19, 2004	6.808	7.128	6.805	6.862	1,655,000	+0.20(+3.00%)
May 18, 2004	6.625	6.785	6.617	6.662	940,800	+0.08(+1.25%)
May 17, 2004	6.662	6.713	6.442	6.580	1,835,000	-0.17(-2.59%)
May 14, 2004	6.857	6.915	6.650	6.755	1,430,400	-0.11(-1.64%)
May 13, 2004	6.750	6.925	6.640	6.867	1,280,600	+0.01(+0.22%)
May 12, 2004	6.978	6.978	6.577	6.853	1,514,000	-0.13(-1.86%)
May 11, 2004	6.638	6.992	6.635	6.982	1,494,600	+0.44(+6.73%)
May 10, 2004	6.780	6.808	6.381	6.543	1,877,200	-0.30(-4.42%)
May 07, 2004	6.702	7.075	6.673	6.845	2,580,800	+0.12(+1.78%)
May 06, 2004	6.765	6.825	6.530	6.725	1,491,200	-0.13(-1.90%)
May 05, 2004	6.893	6.940	6.763	6.855	1,416,200	-0.04(-0.58%)
May 04, 2004	6.825	7.018	6.640	6.895	2,219,400	+0.08(+1.17%)
May 03, 2004	6.378	6.862	6.265	6.815	4,025,800	+0.44(+6.94%)
Apr 30, 2004	7.025	7.100	6.312	6.372	2,925,800	-0.65(-9.29%)
Apr 29, 2004	7.225	7.388	6.978	7.025	2,437,000	-0.19(-2.70%)
Apr 28, 2004	7.500	7.550	7.205	7.220	1,178,200	-0.28(-3.73%)
Apr 27, 2004	7.730	7.740	7.478	7.500	1,103,400	-0.19(-2.44%)
Apr 26, 2004	7.897	8.050	7.655	7.688	1,485,400	-0.21(-2.69%)
Apr 23, 2004	7.737	8.030	7.737	7.900	1,808,800	+0.13(+1.71%)
Apr 22, 2004	8.045	8.068	7.357	7.768	5,563,800	-0.19(-2.39%)
Apr 21, 2004	7.567	8.150	7.537	7.957	2,650,800	+0.42(+5.61%)
Apr 20, 2004	7.845	7.987	7.535	7.535	1,430,200	-0.26(-3.30%)
Apr 19, 2004	7.675	7.940	7.617	7.793	1,767,600	+0.09(+1.20%)
Apr 16, 2004	7.995	8.000	7.650	7.700	1,756,800	-0.31(-3.87%)
Apr 15, 2004	8.232	8.305	7.938	8.010	1,350,800	-0.17(-2.05%)
Apr 14, 2004	8.215	8.348	7.960	8.178	1,351,400	-0.16(-1.89%)
Apr 13, 2004	8.535	8.630	8.273	8.335	1,075,600	-0.19(-2.29%)
Apr 12, 2004	8.550	8.707	8.500	8.530	854,600	-0.02(-0.18%)
Apr 08, 2004	8.527	8.575	8.418	8.545	1,163,400	+0.08(+0.97%)
Apr 07, 2004	8.425	8.520	8.275	8.463	1,333,400	+0.05(+0.62%)
Apr 06, 2004	8.578	8.623	8.380	8.410	1,220,800	-0.22(-2.58%)
Apr 05, 2004	8.725	8.735	8.450	8.633	1,505,000	-0.05(-0.60%)
Apr 02, 2004	8.700	8.900	8.600	8.685	2,931,000	-0.04(-0.46%)
Apr 01, 2004	8.533	8.750	8.387	8.725	1,587,600	+0.27(+3.19%)
Mar 31, 2004	8.640	8.650	8.335	8.455	2,306,600	-0.16(-1.86%)
Mar 30, 2004	8.575	8.710	8.375	8.615	2,864,400	+0.31(+3.80%)
Mar 29, 2004	8.062	8.312	8.062	8.300	2,289,400	+0.33(+4.17%)
Mar 26, 2004	7.888	8.207	7.838	7.968	2,503,600	-0.02(-0.22%)
Mar 25, 2004	7.240	7.987	7.223	7.985	5,374,000	+0.87(+12.15%)
Mar 24, 2004	7.122	7.235	6.992	7.120	3,009,000	+0.08(+1.06%)
Mar 23, 2004	7.165	7.353	6.942	7.045	3,570,200	-0.00(-0.07%)
Mar 22, 2004	7.143	7.192	6.790	7.050	4,448,200	+0.07(+1.04%)
Mar 19, 2004	7.130	7.223	6.938	6.978	1,531,000	-0.13(-1.79%)
Mar 18, 2004	7.125	7.225	6.853	7.105	2,935,400	-0.05(-0.77%)
Mar 17, 2004	7.000	7.600	6.940	7.160	5,931,000	+0.33(+4.83%)
Mar 16, 2004	7.125	7.303	6.785	6.830	4,102,600	-0.17(-2.39%)
Mar 15, 2004	7.325	7.487	6.987	6.997	1,181,400	-0.39(-5.31%)
Mar 12, 2004	7.258	7.657	7.255	7.390	2,930,000	+0.19(+2.67%)
Mar 11, 2004	7.362	7.600	7.122	7.197	3,352,600	-0.25(-3.42%)
Mar 10, 2004	7.612	7.812	7.433	7.452	2,584,800	-0.14(-1.78%)
Mar 09, 2004	7.915	7.923	7.415	7.588	3,025,400	-0.29(-3.74%)
Mar 08, 2004	8.220	8.258	7.775	7.883	1,952,800	-0.29(-3.61%)
Mar 05, 2004	8.107	8.500	8.107	8.178	1,568,800	-0.03(-0.34%)
Mar 04, 2004	8.273	8.338	8.040	8.205	1,821,400	-0.02(-0.24%)
Mar 03, 2004	8.398	8.399	8.190	8.225	1,549,200	-0.22(-2.63%)
Mar 02, 2004	8.635	8.855	8.409	8.447	3,399,600	+0.19(+2.30%)
Mar 01, 2004	8.350	8.360	8.162	8.258	1,980,200	+0.01(+0.09%)
Feb 27, 2004	8.500	8.693	8.140	8.250	3,605,400	-0.18(-2.08%)
Feb 26, 2004	8.223	8.545	8.010	8.425	4,069,800	+0.20(+2.43%)
Feb 25, 2004	8.363	8.547	8.175	8.225	2,538,800	-0.16(-1.85%)
Feb 24, 2004	8.603	8.625	8.155	8.380	2,201,000	-0.25(-2.87%)
Feb 23, 2004	8.883	8.945	8.408	8.627	1,994,200	-0.25(-2.82%)
Feb 20, 2004	8.915	9.025	8.637	8.877	1,455,000	-0.01(-0.06%)
Feb 19, 2004	9.443	9.562	8.797	8.883	1,997,000	-0.48(-5.18%)
Feb 18, 2004	9.227	9.422	9.062	9.367	1,237,000	+0.14(+1.54%)
Feb 17, 2004	9.133	9.348	8.905	9.225	1,847,000	+0.18(+1.96%)
Feb 13, 2004	9.178	9.322	8.990	9.047	1,934,800	+0.09(+1.06%)
Feb 12, 2004	8.900	9.186	8.898	8.953	1,334,800	-0.03(-0.31%)
Feb 11, 2004	8.887	9.053	8.803	8.980	1,769,800	+0.05(+0.56%)
Feb 10, 2004	9.078	9.170	8.783	8.930	1,586,000	-0.10(-1.13%)
Feb 09, 2004	8.947	9.507	8.902	9.033	3,619,400	+0.23(+2.64%)
Feb 06, 2004	8.387	8.938	8.387	8.800	2,524,200	+0.45(+5.39%)
Feb 05, 2004	8.162	8.450	8.062	8.350	2,049,600	+0.13(+1.61%)
Feb 04, 2004	7.750	8.465	7.537	8.217	5,004,200	+0.36(+4.58%)
Feb 03, 2004	8.197	8.245	7.815	7.857	3,236,800	-0.38(-4.58%)
Feb 02, 2004	8.125	8.537	7.997	8.235	4,061,600	-0.27(-3.12%)
Jan 30, 2004	8.707	8.745	8.395	8.500	2,394,200	-0.21(-2.35%)
Jan 29, 2004	9.098	9.100	8.297	8.705	4,599,800	-0.29(-3.28%)
Jan 28, 2004	9.180	9.242	8.898	9.000	3,060,000	-0.11(-1.18%)
Jan 27, 2004	9.512	9.545	9.027	9.107	1,935,400	-0.45(-4.66%)
Jan 26, 2004	8.955	9.625	8.953	9.553	2,447,200	+0.14(+1.54%)
Jan 23, 2004	8.912	9.408	8.895	9.408	2,907,600	+0.40(+4.38%)
Jan 22, 2004	8.998	9.803	8.870	9.012	11,126,400	+1.25(+16.10%)
Jan 21, 2004	8.182	8.188	7.588	7.763	3,028,400	-0.47(-5.74%)
Jan 20, 2004	7.925	8.238	7.918	8.235	2,694,000	+0.33(+4.14%)
Jan 16, 2004	7.582	7.995	7.572	7.907	2,029,400	+0.41(+5.43%)
Jan 15, 2004	7.415	7.575	7.245	7.500	1,081,008	+0.08(+1.15%)
Jan 14, 2004	7.543	7.720	7.367	7.415	1,931,462	-0.07(-0.97%)
Jan 13, 2004	7.338	7.572	7.188	7.487	2,379,566	+0.19(+2.57%)
Jan 12, 2004	6.912	7.405	6.910	7.300	2,160,528	+0.39(+5.61%)
Jan 09, 2004	7.046	7.157	6.878	6.912	1,616,980	-0.21(-2.91%)
Jan 08, 2004	6.832	7.122	6.830	7.120	1,527,478	+0.28(+4.13%)
Jan 07, 2004	6.774	6.933	6.737	6.838	1,075,328	+0.03(+0.44%)
Jan 06, 2004	6.732	6.920	6.705	6.808	1,144,400	+0.06(+0.85%)
Jan 05, 2004	6.532	6.750	6.522	6.750	1,450,600	+0.24(+3.65%)
Jan 02, 2004	6.287	6.562	6.282	6.513	886,600	+0.24(+3.78%)
Dec 31, 2003	6.395	6.447	6.250	6.275	593,800	-0.11(-1.72%)
Dec 30, 2003	6.332	6.410	6.308	6.385	1,034,864	-0.00(-0.04%)
Dec 29, 2003	6.197	6.425	6.188	6.388	792,798	+0.15(+2.36%)
Dec 26, 2003	6.207	6.327	6.200	6.240	152,700	+0.03(+0.48%)
Dec 24, 2003	6.287	6.335	6.210	6.210	226,256	-0.10(-1.55%)
Dec 23, 2003	6.210	6.310	6.165	6.308	540,594	+0.08(+1.28%)
Dec 22, 2003	6.107	6.228	6.045	6.228	630,366	+0.14(+2.26%)
Dec 19, 2003	6.175	6.287	5.990	6.090	1,114,832	-0.07(-1.10%)
Dec 18, 2003	5.978	6.195	5.965	6.157	468,726	+0.18(+2.97%)
Dec 17, 2003	5.982	6.025	5.867	5.980	504,234	-0.03(-0.50%)
Dec 16, 2003	6.032	6.055	5.915	6.010	1,234,338	-0.08(-1.35%)
Dec 15, 2003	6.195	6.220	6.045	6.093	1,810,734	+0.06(+0.91%)
Dec 12, 2003	5.997	6.090	5.923	6.037	914,160	+0.06(+1.05%)
Dec 11, 2003	5.750	6.037	5.745	5.975	2,132,600	+0.38(+6.74%)
Dec 10, 2003	5.678	5.782	5.447	5.598	1,232,180	-0.08(-1.45%)
Dec 09, 2003	5.985	6.000	5.625	5.680	1,717,994	-0.29(-4.90%)
Dec 08, 2003	6.215	6.275	5.910	5.973	1,532,936	-0.26(-4.25%)
Dec 05, 2003	6.303	6.275	6.143	6.237	672,066	-0.07(-1.03%)
Dec 04, 2003	6.275	6.353	6.155	6.303	1,367,162	+0.05(+0.84%)
Dec 03, 2003	6.562	6.688	6.223	6.250	1,156,678	-0.18(-2.87%)
Dec 02, 2003	6.532	6.553	6.393	6.435	718,402	-0.09(-1.34%)
Dec 01, 2003	6.532	6.600	6.445	6.522	1,217,904	+0.07(+1.05%)
Nov 28, 2003	6.213	6.475	6.162	6.455	648,344	+0.21(+3.36%)
Nov 26, 2003	6.235	6.332	6.155	6.245	1,346,186	+0.03(+0.52%)
Nov 25, 2003	6.152	6.293	6.150	6.213	986,518	+0.08(+1.26%)
Nov 24, 2003	5.900	6.155	5.890	6.135	1,280,106	+0.27(+4.69%)
Nov 21, 2003	5.952	6.055	5.825	5.860	1,534,186	-0.09(-1.51%)
Nov 20, 2003	5.912	6.125	5.825	5.950	1,371,112	+0.01(+0.13%)
Nov 19, 2003	6.072	6.088	5.883	5.942	1,838,764	-0.09(-1.57%)
Nov 18, 2003	6.350	6.457	6.015	6.037	1,713,552	-0.27(-4.32%)
Nov 17, 2003	6.190	6.397	6.125	6.310	1,551,192	+0.04(+0.68%)
Nov 14, 2003	6.513	6.638	6.265	6.268	1,901,656	-0.19(-2.98%)
Nov 13, 2003	6.350	6.567	6.253	6.460	2,280,966	+0.13(+2.05%)
Nov 12, 2003	5.875	6.400	5.865	6.330	6,400,988	+0.45(+7.70%)
Nov 11, 2003	6.100	6.145	5.835	5.878	1,600,952	-0.26(-4.24%)
Nov 10, 2003	6.375	6.412	6.100	6.138	1,142,550	-0.23(-3.69%)
Nov 07, 2003	6.310	6.500	6.200	6.372	1,012,286	+0.08(+1.31%)
Nov 06, 2003	6.340	6.423	6.253	6.290	894,946	-0.07(-1.02%)
Nov 05, 2003	6.332	6.407	6.220	6.355	563,800	+0.03(+0.47%)
Nov 04, 2003	6.433	6.457	6.200	6.325	977,374	-0.07(-1.06%)
Nov 03, 2003	6.282	6.495	6.188	6.393	999,036	+0.14(+2.24%)
Oct 31, 2003	6.228	6.385	6.125	6.253	1,195,182	-0.15(-2.42%)
Oct 30, 2003	6.070	6.848	6.218	6.407	4,474,056	+0.34(+5.56%)
Oct 29, 2003	6.033	6.372	6.005	6.070	1,936,454	+0.03(+0.50%)
Oct 28, 2003	5.728	6.048	5.728	6.040	819,104	+0.30(+5.27%)
Oct 27, 2003	5.675	5.853	5.647	5.737	1,311,600	+0.08(+1.46%)
Oct 24, 2003	5.875	5.875	5.615	5.655	1,178,200	-0.17(-2.92%)
Oct 23, 2003	5.838	5.883	5.725	5.825	798,800	-0.06(-0.98%)
Oct 22, 2003	6.067	6.088	5.825	5.883	899,200	-0.21(-3.45%)
Oct 21, 2003	5.923	6.250	5.895	6.093	774,950	+0.17(+2.87%)
Oct 20, 2003	5.763	6.003	5.750	5.923	553,710	+0.17(+2.87%)
Oct 17, 2003	6.048	6.050	5.708	5.758	1,293,318	-0.30(-4.95%)
Oct 16, 2003	6.093	6.250	6.022	6.058	1,494,808	-0.04(-0.57%)
Oct 15, 2003	6.460	6.543	6.037	6.093	2,332,792	-0.23(-3.71%)
Oct 14, 2003	6.013	6.400	6.000	6.327	2,084,388	+0.31(+5.15%)
Oct 13, 2003	5.750	6.095	5.702	6.018	2,294,918	+0.26(+4.61%)
Oct 10, 2003	5.438	5.753	5.350	5.753	1,964,512	+0.31(+5.60%)
Oct 09, 2003	5.440	5.562	5.312	5.447	1,167,696	+0.04(+0.83%)
Oct 08, 2003	5.480	5.487	5.355	5.402	732,080	-0.08(-1.46%)
Oct 07, 2003	5.457	5.492	5.312	5.482	998,020	+0.03(+0.60%)
Oct 06, 2003	5.225	5.463	5.225	5.450	910,974	+0.23(+4.31%)
Oct 03, 2003	5.053	5.395	5.053	5.225	1,670,356	+0.26(+5.18%)
Oct 02, 2003	4.950	5.037	4.925	4.968	739,142	+0.03(+0.56%)
Oct 01, 2003	4.820	5.035	4.812	4.940	1,319,134	+0.13(+2.70%)
Sep 30, 2003	4.760	4.830	4.750	4.810	2,104,548	-0.02(-0.41%)
Sep 29, 2003	4.675	4.850	4.510	4.830	1,380,980	+0.17(+3.76%)
Sep 26, 2003	4.815	4.845	4.567	4.655	1,794,212	-0.16(-3.27%)
Sep 25, 2003	5.000	5.060	4.798	4.812	1,838,138	-0.19(-3.75%)
Sep 24, 2003	5.215	5.250	5.000	5.000	836,388	-0.23(-4.40%)
Sep 23, 2003	5.075	5.270	5.043	5.230	839,372	+0.17(+3.41%)
Sep 22, 2003	5.085	5.220	5.037	5.058	748,684	-0.10(-2.03%)
Sep 19, 2003	5.200	5.258	5.143	5.162	1,023,602	-0.04(-0.72%)
Sep 18, 2003	5.160	5.322	5.125	5.200	755,242	+0.02(+0.39%)
Sep 17, 2003	5.282	5.375	5.125	5.180	705,228	-0.10(-1.94%)
Sep 16, 2003	4.997	5.282	4.963	5.282	1,104,736	+0.30(+6.07%)
Sep 15, 2003	5.065	5.125	4.960	4.980	790,000	-0.13(-2.50%)
Sep 12, 2003	4.867	5.152	4.863	5.107	1,880,000	+0.21(+4.23%)
Sep 11, 2003	5.075	5.168	4.688	4.900	3,309,800	-0.17(-3.45%)
Sep 10, 2003	5.138	5.213	4.975	5.075	1,399,200	-0.10(-2.03%)
Sep 09, 2003	5.188	5.463	5.150	5.180	1,804,600	-0.06(-1.15%)
Sep 08, 2003	5.075	5.250	5.062	5.240	1,054,000	+0.17(+3.40%)
Sep 05, 2003	5.162	5.188	5.045	5.067	1,180,000	-0.08(-1.60%)
Sep 04, 2003	5.088	5.180	5.060	5.150	632,200	+0.04(+0.73%)
Sep 03, 2003	5.130	5.162	5.025	5.112	906,000	-0.04(-0.68%)
Sep 02, 2003	5.003	5.188	4.975	5.147	1,930,600	+0.25(+5.00%)
Aug 29, 2003	4.840	4.912	4.812	4.902	693,400	+0.08(+1.61%)
Aug 28, 2003	4.770	4.862	4.730	4.825	744,800	+0.08(+1.74%)
Aug 27, 2003	4.655	4.792	4.655	4.742	527,600	+0.08(+1.72%)
Aug 26, 2003	4.702	4.732	4.598	4.662	765,200	-0.04(-0.85%)
Aug 25, 2003	4.728	4.753	4.668	4.702	650,800	-0.05(-1.00%)
Aug 22, 2003	4.987	5.025	4.728	4.750	1,398,200	-0.15(-3.11%)
Aug 21, 2003	4.910	5.062	4.720	4.902	1,442,600	+0.02(+0.36%)
Aug 20, 2003	4.645	4.900	4.603	4.885	1,325,400	+0.18(+3.94%)
Aug 19, 2003	4.615	4.770	4.555	4.700	711,200	+0.06(+1.21%)
Aug 18, 2003	4.433	4.685	4.395	4.644	703,600	+0.24(+5.42%)
Aug 15, 2003	4.388	4.463	4.385	4.405	433,400	+0.02(+0.40%)
Aug 14, 2003	4.465	4.530	4.388	4.388	653,200	-0.11(-2.39%)
Aug 13, 2003	4.535	4.603	4.460	4.495	865,600	-0.02(-0.50%)
Aug 12, 2003	4.428	4.540	4.407	4.518	703,600	+0.14(+3.26%)
Aug 11, 2003	4.255	4.385	4.255	4.375	354,200	+0.10(+2.40%)
Aug 08, 2003	4.220	4.298	4.170	4.272	452,800	+0.02(+0.41%)
Aug 07, 2003	4.253	4.357	4.150	4.255	960,000	+0.00(+0.12%)
Aug 06, 2003	4.265	4.355	4.170	4.250	781,800	-0.03(-0.58%)
Aug 05, 2003	4.490	4.513	4.270	4.275	558,600	-0.21(-4.58%)
Aug 04, 2003	4.500	4.525	4.332	4.480	918,400	-0.03(-0.78%)
Aug 01, 2003	4.688	4.700	4.405	4.515	973,914	-0.17(-3.68%)
Jul 31, 2003	4.585	4.810	4.580	4.688	1,604,000	+0.12(+2.74%)
Jul 30, 2003	4.478	4.570	4.390	4.562	709,600	+0.10(+2.30%)
Jul 29, 2003	4.570	4.625	4.300	4.460	1,095,800	-0.11(-2.30%)
Jul 28, 2003	4.433	4.625	4.395	4.565	784,600	+0.16(+3.51%)
Jul 25, 2003	4.372	4.480	4.157	4.410	929,400	+0.06(+1.32%)
Jul 24, 2003	4.225	4.473	4.155	4.353	2,509,600	+0.10(+2.41%)
Jul 23, 2003	4.225	4.287	4.157	4.250	575,200	+0.01(+0.35%)
Jul 22, 2003	4.143	4.303	4.112	4.235	657,800	+0.13(+3.17%)
Jul 21, 2003	4.287	4.312	4.103	4.105	511,200	-0.18(-4.31%)
Jul 18, 2003	4.197	4.320	4.050	4.290	722,000	+0.09(+2.14%)
Jul 17, 2003	4.348	4.350	4.070	4.200	1,025,200	-0.21(-4.82%)
Jul 16, 2003	4.420	4.500	4.338	4.412	607,200	+0.02(+0.57%)
Jul 15, 2003	4.558	4.600	4.375	4.388	816,800	-0.11(-2.50%)
Jul 14, 2003	4.357	4.660	4.343	4.500	2,432,400	+0.20(+4.71%)
Jul 11, 2003	4.245	4.395	4.223	4.298	863,400	+0.07(+1.66%)
Jul 10, 2003	4.375	4.438	4.225	4.228	1,146,600	-0.19(-4.25%)
Jul 09, 2003	4.375	4.494	4.310	4.415	766,200	+0.04(+0.97%)
Jul 08, 2003	4.275	4.490	4.275	4.372	1,197,600	+0.09(+2.04%)
Jul 07, 2003	4.192	4.365	4.180	4.285	1,871,200	+0.14(+3.38%)
Jul 03, 2003	4.117	4.183	4.098	4.145	542,800	-0.02(-0.36%)
Jul 02, 2003	4.147	4.188	4.053	4.160	2,460,400	+0.02(+0.36%)

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.

F5 Networks (NQ: FFIV )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

F5 Networks (NQ: FFIV )

Historical Prices

Sections

Services

Sweetwater Reporter