Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	7.532	7.532	7.426	7.447	7,280,159	-0.08(-1.11%)
Jan 29, 2004	7.525	7.548	7.446	7.531	8,387,288	+0.03(+0.45%)
Jan 28, 2004	7.626	7.629	7.472	7.497	11,539,709	-0.16(-2.05%)
Jan 27, 2004	7.664	7.705	7.646	7.654	7,804,309	-0.02(-0.31%)
Jan 26, 2004	7.596	7.691	7.556	7.678	6,178,780	+0.06(+0.83%)
Jan 23, 2004	7.619	7.680	7.574	7.614	7,455,318	-0.00(-0.04%)
Jan 22, 2004	7.681	7.681	7.574	7.618	8,227,168	+0.02(+0.28%)
Jan 21, 2004	7.525	7.652	7.524	7.596	9,474,955	+0.07(+0.95%)
Jan 20, 2004	7.361	7.547	7.361	7.525	7,524,762	+0.16(+2.23%)
Jan 16, 2004	7.336	7.361	7.268	7.361	9,523,611	+0.04(+0.52%)
Jan 15, 2004	7.478	7.488	7.319	7.323	12,065,186	-0.15(-2.03%)
Jan 14, 2004	7.438	7.500	7.388	7.474	8,523,081	+0.03(+0.36%)
Jan 13, 2004	7.430	7.610	7.430	7.447	13,137,814	+0.02(+0.24%)
Jan 12, 2004	7.415	7.452	7.396	7.429	8,420,020	+0.03(+0.44%)
Jan 09, 2004	7.353	7.437	7.348	7.396	11,747,600	-0.04(-0.56%)
Jan 08, 2004	7.319	7.465	7.319	7.438	11,244,681	-0.04(-0.56%)
Jan 07, 2004	7.461	7.540	7.376	7.480	13,428,861	-0.04(-0.53%)
Jan 06, 2004	7.545	7.571	7.497	7.519	12,254,942	-0.08(-1.09%)
Jan 05, 2004	7.470	7.647	7.467	7.602	15,268,474	+0.20(+2.70%)
Jan 02, 2004	7.401	7.437	7.387	7.402	8,312,093	-0.01(-0.14%)
Dec 31, 2003	7.394	7.465	7.386	7.412	10,294,576	+0.02(+0.29%)
Dec 30, 2003	7.320	7.402	7.313	7.391	8,704,432	+0.06(+0.80%)
Dec 29, 2003	7.278	7.336	7.248	7.332	11,803,775	+0.05(+0.75%)
Dec 26, 2003	7.229	7.304	7.229	7.278	2,806,083	+0.05(+0.75%)
Dec 24, 2003	7.143	7.290	7.143	7.223	4,831,913	+0.08(+1.12%)
Dec 23, 2003	7.145	7.178	7.079	7.143	7,196,118	-0.03(-0.41%)
Dec 22, 2003	7.171	7.218	7.167	7.172	7,902,504	+0.00(+0.03%)
Dec 19, 2003	7.223	7.223	7.149	7.170	14,307,311	-0.06(-0.81%)
Dec 18, 2003	6.994	7.278	6.994	7.229	19,531,562	+0.24(+3.43%)
Dec 17, 2003	6.868	7.007	6.868	6.989	12,133,746	+0.10(+1.43%)
Dec 16, 2003	6.816	6.915	6.816	6.891	9,168,869	+0.08(+1.18%)
Dec 15, 2003	6.893	6.912	6.822	6.811	8,190,013	-0.08(-1.20%)
Dec 12, 2003	6.871	6.912	6.839	6.893	7,925,063	+0.00(+0.03%)
Dec 11, 2003	6.808	6.895	6.767	6.891	8,871,187	+0.08(+1.14%)
Dec 10, 2003	6.811	6.836	6.777	6.813	8,576,159	+0.00(+0.03%)
Dec 09, 2003	6.665	6.856	6.661	6.811	8,407,635	+0.03(+0.50%)
Dec 08, 2003	6.765	6.784	6.759	6.777	6,980,708	+0.01(+0.17%)
Dec 05, 2003	6.754	6.803	6.730	6.765	8,346,594	+0.03(+0.44%)
Dec 04, 2003	6.607	6.736	6.607	6.736	12,970,617	+0.13(+2.04%)
Dec 03, 2003	6.664	6.673	6.602	6.602	11,608,269	-0.03(-0.51%)
Dec 02, 2003	6.553	6.683	6.547	6.635	13,748,217	+0.08(+1.26%)
Dec 01, 2003	6.472	6.556	6.450	6.553	10,451,600	+0.14(+2.17%)
Nov 28, 2003	6.483	6.489	6.394	6.414	6,974,515	-0.07(-1.06%)
Nov 26, 2003	6.517	6.524	6.456	6.483	8,774,319	+0.01(+0.23%)
Nov 25, 2003	6.473	6.514	6.432	6.468	6,295,995	+0.00(+0.02%)
Nov 24, 2003	6.381	6.469	6.379	6.467	6,493,712	+0.09(+1.35%)
Nov 21, 2003	6.450	6.489	6.381	6.381	8,285,554	-0.07(-1.07%)
Nov 20, 2003	6.449	6.499	6.432	6.450	7,741,057	+0.00(+0.05%)
Nov 19, 2003	6.483	6.495	6.443	6.447	11,050,502	-0.01(-0.21%)
Nov 18, 2003	6.483	6.509	6.448	6.460	7,340,757	-0.00(-0.02%)
Nov 17, 2003	6.418	6.479	6.395	6.461	4,801,835	-0.02(-0.28%)
Nov 14, 2003	6.466	6.530	6.466	6.479	7,528,301	-0.03(-0.40%)
Nov 13, 2003	6.466	6.511	6.444	6.505	4,989,821	+0.06(+0.86%)
Nov 12, 2003	6.460	6.460	6.412	6.450	8,621,276	+0.02(+0.37%)
Nov 11, 2003	6.551	6.612	6.421	6.426	11,546,344	-0.12(-1.90%)
Nov 10, 2003	6.556	6.574	6.534	6.551	6,774,586	-0.02(-0.29%)
Nov 07, 2003	6.554	6.577	6.507	6.570	7,840,579	+0.02(+0.36%)
Nov 06, 2003	6.509	6.539	6.474	6.546	8,105,972	+0.04(+0.63%)
Nov 05, 2003	6.446	6.517	6.334	6.505	8,781,838	+0.06(+0.89%)
Nov 04, 2003	6.449	6.455	6.426	6.448	12,669,397	-0.00(-0.07%)
Nov 03, 2003	6.460	6.510	6.450	6.452	9,192,343	-0.02(-0.28%)
Oct 31, 2003	6.421	6.482	6.405	6.470	7,990,084	+0.10(+1.51%)
Oct 30, 2003	6.453	6.465	6.355	6.374	7,799,886	-0.07(-1.02%)
Oct 29, 2003	6.225	6.528	6.225	6.440	9,179,043	-0.05(-0.75%)
Oct 28, 2003	6.500	6.501	6.407	6.489	6,284,495	+0.01(+0.09%)
Oct 27, 2003	6.502	6.522	6.460	6.483	7,110,750	-0.02(-0.30%)
Oct 24, 2003	6.487	6.509	6.443	6.502	5,845,712	+0.01(+0.23%)
Oct 23, 2003	6.409	6.496	6.363	6.487	9,175,062	+0.07(+1.06%)
Oct 22, 2003	6.493	6.493	6.318	6.420	7,003,708	-0.07(-1.13%)
Oct 21, 2003	6.512	6.538	6.489	6.493	6,209,742	-0.03(-0.43%)
Oct 20, 2003	6.556	6.557	6.510	6.521	7,000,170	-0.04(-0.53%)
Oct 17, 2003	6.602	6.605	6.543	6.556	8,048,913	-0.02(-0.28%)
Oct 16, 2003	6.509	6.608	6.509	6.574	9,498,841	+0.07(+1.01%)
Oct 15, 2003	6.561	6.581	6.482	6.509	11,369,858	-0.05(-0.78%)
Oct 14, 2003	6.555	6.568	6.482	6.560	7,649,054	+0.01(+0.09%)
Oct 13, 2003	6.465	6.579	6.484	6.554	10,570,584	+0.09(+1.38%)
Oct 10, 2003	6.399	6.473	6.413	6.465	7,411,086	+0.07(+1.02%)
Oct 09, 2003	6.357	6.440	6.357	6.399	6,349,073	+0.04(+0.66%)
Oct 08, 2003	6.398	6.398	6.319	6.357	6,146,933	-0.06(-0.86%)
Oct 07, 2003	6.375	6.432	6.327	6.413	6,111,989	+0.04(+0.59%)
Oct 06, 2003	6.325	6.388	6.325	6.375	7,956,467	+0.05(+0.84%)
Oct 03, 2003	6.342	6.390	6.322	6.322	7,841,022	-0.00(-0.04%)
Oct 02, 2003	6.251	6.327	6.247	6.325	10,692,222	+0.06(+0.99%)
Oct 01, 2003	6.200	6.279	6.187	6.262	12,866,229	+0.07(+1.19%)
Sep 30, 2003	6.121	6.218	6.059	6.189	10,471,504	+0.06(+0.94%)
Sep 29, 2003	6.161	6.161	6.089	6.131	12,342,964	-0.04(-0.59%)
Sep 26, 2003	6.240	6.244	6.162	6.167	10,816,072	-0.07(-1.07%)
Sep 25, 2003	6.313	6.339	6.234	6.234	8,855,706	-0.07(-1.08%)
Sep 24, 2003	6.370	6.503	6.275	6.302	9,929,661	-0.01(-0.18%)
Sep 23, 2003	6.296	6.321	6.284	6.313	6,169,049	+0.02(+0.36%)
Sep 22, 2003	6.308	6.308	6.226	6.291	6,616,235	-0.04(-0.64%)
Sep 19, 2003	6.330	6.357	6.294	6.331	8,102,433	+0.00(+0.02%)
Sep 18, 2003	6.307	6.328	6.303	6.330	8,493,888	+0.02(+0.32%)
Sep 17, 2003	6.425	6.415	6.299	6.310	6,625,966	-0.12(-1.79%)
Sep 16, 2003	6.362	6.422	6.342	6.425	6,704,257	+0.06(+0.96%)
Sep 15, 2003	6.375	6.378	6.331	6.364	4,658,523	-0.02(-0.34%)
Sep 12, 2003	6.386	6.392	6.334	6.386	6,821,472	+0.00(+0.07%)
Sep 11, 2003	6.415	6.466	6.369	6.381	7,797,232	-0.03(-0.46%)
Sep 10, 2003	6.449	6.460	6.396	6.410	7,400,912	-0.04(-0.65%)
Sep 09, 2003	6.392	6.452	6.357	6.452	10,005,298	+0.04(+0.62%)
Sep 08, 2003	6.426	6.427	6.361	6.413	9,827,485	+0.07(+1.16%)
Sep 05, 2003	6.422	6.430	6.317	6.339	10,669,664	-0.08(-1.27%)
Sep 04, 2003	6.421	6.452	6.407	6.421	8,610,660	+0.01(+0.09%)
Sep 03, 2003	6.387	6.438	6.371	6.415	13,829,162	-0.01(-0.16%)
Sep 02, 2003	6.327	6.425	6.277	6.425	13,123,660	+0.11(+1.79%)
Aug 29, 2003	6.278	6.329	6.256	6.312	7,509,281	+0.03(+0.54%)
Aug 28, 2003	6.200	6.286	6.167	6.278	10,543,160	+0.08(+1.33%)
Aug 27, 2003	6.138	6.208	6.138	6.196	4,785,911	+0.06(+0.96%)
Aug 26, 2003	6.127	6.161	6.085	6.137	4,487,345	-0.01(-0.13%)
Aug 25, 2003	6.132	6.163	6.118	6.145	6,102,258	+0.01(+0.15%)
Aug 22, 2003	6.206	6.206	6.127	6.136	5,665,245	-0.06(-1.00%)
Aug 21, 2003	6.200	6.212	6.160	6.198	5,734,690	+0.02(+0.31%)
Aug 20, 2003	6.206	6.210	6.173	6.179	7,037,325	-0.03(-0.47%)
Aug 19, 2003	6.200	6.215	6.170	6.208	8,682,316	+0.00(+0.05%)
Aug 18, 2003	6.180	6.210	6.174	6.205	8,229,379	+0.03(+0.42%)
Aug 15, 2003	6.206	6.206	6.140	6.179	5,115,441	-0.02(-0.40%)
Aug 14, 2003	6.186	6.208	6.161	6.204	6,314,130	+0.05(+0.73%)
Aug 13, 2003	6.183	6.206	6.145	6.158	6,997,516	+0.00(+0.02%)
Aug 12, 2003	6.103	6.160	6.066	6.157	6,851,550	+0.06(+0.98%)
Aug 11, 2003	6.099	6.160	6.080	6.097	8,930,458	-0.01(-0.11%)
Aug 08, 2003	6.099	6.119	6.037	6.104	5,675,419	+0.04(+0.63%)
Aug 07, 2003	5.974	6.073	5.967	6.066	6,601,639	+0.10(+1.73%)
Aug 06, 2003	5.912	6.013	5.883	5.963	5,536,530	+0.06(+1.09%)
Aug 05, 2003	5.940	6.007	5.898	5.898	9,937,623	-0.01(-0.17%)
Aug 04, 2003	5.912	5.928	5.842	5.909	6,703,815	+0.03(+0.46%)
Aug 01, 2003	5.917	5.917	5.798	5.881	7,499,550	-0.04(-0.59%)
Jul 31, 2003	5.952	6.018	5.906	5.917	9,617,383	+0.04(+0.65%)
Jul 30, 2003	5.969	5.972	5.878	5.878	8,325,363	+0.01(+0.10%)
Jul 29, 2003	5.949	5.983	5.850	5.872	8,960,536	-0.11(-1.89%)
Jul 28, 2003	5.980	6.089	5.980	5.985	10,878,439	+0.00(+0.02%)
Jul 25, 2003	5.991	6.045	5.954	5.984	9,186,562	+0.03(+0.51%)
Jul 24, 2003	6.036	6.080	5.954	5.954	6,263,706	-0.07(-1.24%)
Jul 23, 2003	6.093	6.114	5.998	6.028	4,957,090	-0.07(-1.13%)
Jul 22, 2003	5.914	6.127	5.914	6.097	7,610,130	+0.05(+0.82%)
Jul 21, 2003	6.076	6.103	6.027	6.048	6,757,778	-0.02(-0.37%)
Jul 18, 2003	6.048	6.104	6.021	6.070	7,081,557	+0.11(+1.80%)
Jul 17, 2003	5.980	6.043	5.959	5.963	9,379,856	-0.02(-0.28%)
Jul 16, 2003	5.995	6.014	5.912	5.980	6,280,514	-0.01(-0.19%)
Jul 15, 2003	6.063	6.079	5.976	5.991	7,193,464	-0.07(-1.19%)
Jul 14, 2003	6.121	6.121	6.048	6.063	9,417,896	+0.02(+0.36%)
Jul 11, 2003	5.991	6.109	5.991	6.042	6,857,300	+0.06(+1.04%)
Jul 10, 2003	6.024	6.030	5.952	5.980	7,926,390	-0.03(-0.55%)
Jul 09, 2003	6.019	6.036	5.991	6.013	9,468,320	-0.02(-0.37%)
Jul 08, 2003	6.094	6.101	5.997	6.035	10,016,356	-0.06(-1.00%)
Jul 07, 2003	6.183	6.196	6.093	6.096	12,320,848	-0.08(-1.23%)
Jul 03, 2003	6.195	6.195	6.117	6.172	6,018,217	-0.05(-0.82%)
Jul 02, 2003	6.221	6.240	6.109	6.223	10,639,586	+0.00(+0.04%)
Jul 01, 2003	6.189	6.229	6.132	6.221	10,491,409	+0.03(+0.42%)
Jun 30, 2003	6.212	6.229	6.178	6.195	9,034,846	+0.01(+0.16%)
Jun 27, 2003	6.173	6.212	6.158	6.184	9,377,645	+0.01(+0.20%)
Jun 26, 2003	6.144	6.183	6.104	6.172	8,101,991	+0.04(+0.59%)
Jun 25, 2003	6.206	6.245	6.130	6.136	10,669,664	-0.06(-0.97%)
Jun 24, 2003	6.204	6.217	6.189	6.196	9,108,271	-0.01(-0.09%)
Jun 23, 2003	6.206	6.215	6.188	6.201	9,475,398	+0.01(+0.11%)
Jun 20, 2003	6.217	6.222	6.178	6.195	14,322,350	+0.01(+0.09%)
Jun 19, 2003	6.187	6.217	6.069	6.189	7,058,556	+0.00(+0.04%)
Jun 18, 2003	6.198	6.206	6.161	6.187	9,504,148	-0.01(-0.18%)
Jun 17, 2003	6.190	6.209	6.157	6.198	12,127,553	+0.01(+0.13%)
Jun 16, 2003	6.195	6.234	6.117	6.190	12,889,230	+0.05(+0.83%)
Jun 13, 2003	6.230	6.231	6.096	6.139	9,509,456	-0.13(-2.04%)
Jun 12, 2003	6.251	6.285	6.225	6.267	10,336,154	+0.02(+0.27%)
Jun 11, 2003	6.195	6.255	6.165	6.250	11,491,496	+0.08(+1.36%)
Jun 10, 2003	6.189	6.208	6.125	6.166	5,686,034	+0.06(+0.96%)
Jun 09, 2003	6.104	6.123	6.082	6.108	9,981,855	-0.08(-1.22%)
Jun 06, 2003	6.262	6.274	6.177	6.183	6,903,744	-0.06(-0.89%)
Jun 05, 2003	6.245	6.257	6.195	6.239	8,219,648	-0.03(-0.47%)
Jun 04, 2003	6.240	6.325	6.240	6.268	10,560,411	+0.01(+0.18%)
Jun 03, 2003	6.245	6.268	6.184	6.257	7,952,929	+0.04(+0.56%)
Jun 02, 2003	6.130	6.268	6.113	6.222	9,441,339	+0.12(+1.98%)
May 30, 2003	6.025	6.138	5.990	6.101	9,678,865	+0.11(+1.85%)
May 29, 2003	6.126	6.126	5.963	5.990	11,382,243	-0.09(-1.56%)
May 28, 2003	6.152	6.172	6.077	6.085	12,208,940	-0.06(-1.05%)
May 27, 2003	6.009	6.156	5.985	6.149	12,127,996	+0.14(+2.33%)
May 23, 2003	5.980	6.026	5.963	6.009	10,099,070	+0.03(+0.49%)
May 22, 2003	5.988	6.002	5.948	5.980	5,898,348	-0.03(-0.47%)
May 21, 2003	5.870	6.022	5.832	6.008	11,188,506	+0.14(+2.35%)
May 20, 2003	5.889	5.906	5.810	5.870	7,621,188	+0.02(+0.33%)
May 19, 2003	5.876	5.917	5.851	5.851	6,963,457	-0.04(-0.63%)
May 16, 2003	5.878	5.917	5.835	5.888	9,244,948	+0.01(+0.17%)
May 15, 2003	5.867	5.893	5.852	5.878	7,373,931	+0.02(+0.39%)
May 14, 2003	5.895	5.906	5.833	5.855	5,672,765	-0.03(-0.48%)
May 13, 2003	5.817	5.914	5.776	5.884	6,807,760	+0.08(+1.30%)
May 12, 2003	5.746	5.826	5.732	5.808	8,191,782	+0.07(+1.14%)
May 09, 2003	5.802	5.809	5.697	5.742	12,890,999	-0.06(-1.11%)
May 08, 2003	5.855	5.906	5.799	5.807	10,965,134	-0.06(-1.02%)
May 07, 2003	5.849	5.878	5.791	5.867	12,527,854	+0.03(+0.58%)
May 06, 2003	5.827	5.877	5.810	5.833	10,996,981	+0.01(+0.10%)
May 05, 2003	5.822	5.844	5.782	5.827	7,534,936	+0.01(+0.10%)
May 02, 2003	5.731	5.855	5.720	5.822	9,469,205	+0.13(+2.32%)
May 01, 2003	5.713	5.732	5.637	5.689	7,885,254	+0.00(+0.06%)
Apr 30, 2003	5.655	5.711	5.644	5.686	10,467,081	+0.03(+0.50%)
Apr 29, 2003	5.742	5.742	5.637	5.658	11,906,393	-0.07(-1.15%)
Apr 28, 2003	5.663	5.742	5.652	5.723	8,113,491	+0.02(+0.44%)
Apr 25, 2003	5.751	5.751	5.615	5.698	11,752,908	-0.05(-0.83%)
Apr 24, 2003	5.824	5.861	5.745	5.746	10,978,846	-0.09(-1.47%)
Apr 23, 2003	5.844	5.859	5.764	5.832	7,471,241	-0.02(-0.31%)
Apr 22, 2003	5.773	5.867	5.731	5.850	7,847,214	+0.08(+1.33%)
Apr 21, 2003	5.771	5.820	5.762	5.773	6,122,605	-0.02(-0.35%)
Apr 17, 2003	5.739	5.809	5.739	5.793	8,449,655	+0.05(+0.95%)
Apr 16, 2003	5.799	5.810	5.714	5.739	7,595,976	-0.05(-0.86%)
Apr 15, 2003	5.805	5.828	5.767	5.789	9,957,527	-0.01(-0.18%)
Apr 14, 2003	5.765	5.806	5.750	5.799	7,116,942	+0.03(+0.45%)
Apr 11, 2003	5.776	5.810	5.754	5.773	6,441,961	+0.01(+0.14%)
Apr 10, 2003	5.754	5.788	5.745	5.765	9,296,700	+0.01(+0.20%)
Apr 09, 2003	5.805	5.827	5.738	5.754	9,407,722	-0.04(-0.68%)
Apr 08, 2003	5.788	5.810	5.757	5.793	8,140,031	-0.05(-0.93%)
Apr 07, 2003	5.985	6.019	5.833	5.848	12,754,322	-0.10(-1.65%)
Apr 04, 2003	5.991	5.991	5.912	5.946	9,858,890	+0.03(+0.55%)
Apr 03, 2003	6.041	6.065	5.878	5.913	11,070,849	-0.12(-1.95%)
Apr 02, 2003	6.104	6.105	5.974	6.031	15,605,522	-0.08(-1.24%)
Apr 01, 2003	6.082	6.132	6.053	6.106	9,187,004	+0.05(+0.78%)
Mar 31, 2003	6.058	6.087	6.007	6.059	9,966,374	+0.00(+0.02%)
Mar 28, 2003	5.946	6.085	5.940	6.058	10,197,265	+0.11(+1.79%)
Mar 27, 2003	5.865	5.998	5.844	5.952	10,359,597	+0.09(+1.50%)
Mar 26, 2003	5.892	5.914	5.844	5.863	8,314,747	-0.02(-0.29%)
Mar 25, 2003	5.822	5.946	5.799	5.880	8,297,939	+0.11(+1.84%)
Mar 24, 2003	5.840	5.872	5.728	5.774	9,637,729	-0.06(-1.10%)
Mar 21, 2003	5.912	5.917	5.827	5.839	11,092,080	-0.05(-0.83%)
Mar 20, 2003	5.808	5.905	5.771	5.887	10,275,114	+0.08(+1.36%)
Mar 19, 2003	5.788	5.833	5.745	5.808	9,809,792	+0.05(+0.90%)
Mar 18, 2003	5.765	5.765	5.618	5.756	12,867,999	-0.01(-0.16%)
Mar 17, 2003	5.718	5.822	5.714	5.765	15,293,244	+0.05(+0.83%)
Mar 14, 2003	5.693	5.718	5.624	5.718	9,908,430	+0.04(+0.64%)
Mar 13, 2003	5.692	5.693	5.629	5.681	8,104,203	+0.06(+1.13%)
Mar 12, 2003	5.732	5.732	5.567	5.618	14,374,101	-0.11(-1.99%)
Mar 11, 2003	5.771	5.816	5.725	5.732	9,655,864	-0.02(-0.43%)
Mar 10, 2003	5.833	5.859	5.742	5.757	8,448,771	-0.08(-1.30%)
Mar 07, 2003	5.744	5.845	5.729	5.833	16,188,944	+0.09(+1.55%)
Mar 06, 2003	5.765	5.815	5.721	5.744	15,439,210	-0.06(-1.11%)
Mar 05, 2003	5.822	5.872	5.780	5.808	11,284,490	-0.01(-0.23%)
Mar 04, 2003	5.850	5.860	5.808	5.822	12,441,159	-0.03(-0.48%)
Mar 03, 2003	5.776	5.861	5.776	5.850	13,546,076	+0.12(+2.07%)
Feb 28, 2003	5.782	5.798	5.714	5.731	11,932,048	+0.00(+0.00%)
Feb 27, 2003	5.761	5.774	5.695	5.731	13,993,705	+0.05(+0.84%)
Feb 26, 2003	5.647	5.730	5.617	5.684	13,085,620	+0.04(+0.64%)
Feb 25, 2003	5.615	5.663	5.586	5.647	11,373,396	+0.03(+0.58%)
Feb 24, 2003	5.652	5.696	5.589	5.615	9,581,112	-0.03(-0.54%)
Feb 21, 2003	5.505	5.686	5.494	5.645	12,632,242	+0.15(+2.80%)
Feb 20, 2003	5.595	5.620	5.489	5.491	8,068,375	-0.10(-1.84%)
Feb 19, 2003	5.592	5.617	5.540	5.594	6,444,615	+0.02(+0.45%)
Feb 18, 2003	5.505	5.589	5.480	5.569	7,995,392	+0.06(+1.13%)
Feb 14, 2003	5.426	5.508	5.392	5.507	7,047,498	+0.09(+1.65%)
Feb 13, 2003	5.420	5.437	5.352	5.418	6,629,947	+0.01(+0.10%)
Feb 12, 2003	5.443	5.504	5.409	5.412	7,746,365	-0.07(-1.30%)
Feb 11, 2003	5.539	5.575	5.455	5.484	8,523,523	-0.03(-0.61%)
Feb 10, 2003	5.477	5.545	5.473	5.517	7,524,320	+0.02(+0.31%)
Feb 07, 2003	5.533	5.555	5.489	5.501	8,184,705	-0.02(-0.39%)
Feb 06, 2003	5.586	5.586	5.482	5.522	10,721,858	-0.06(-1.13%)
Feb 05, 2003	5.702	5.703	5.580	5.585	8,123,665	-0.07(-1.28%)
Feb 04, 2003	5.605	5.697	5.531	5.658	11,983,799	+0.05(+0.95%)

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.

ConocoPhillips (NY: COP )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

ConocoPhillips (NY: COP )

Historical Prices

Sections

Services

Statesman Examiner