Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	12.41	12.51	12.34	12.47	3,123,810	+0.13(+1.07%)
Sep 29, 2004	12.42	12.42	12.13	12.34	2,491,262	-0.09(-0.69%)
Sep 28, 2004	12.44	12.45	12.29	12.42	1,835,585	+0.18(+1.46%)
Sep 27, 2004	12.34	12.40	12.08	12.24	1,600,194	-0.25(-1.99%)
Sep 24, 2004	12.45	12.62	12.45	12.49	890,424	+0.01(+0.06%)
Sep 23, 2004	12.57	12.60	12.44	12.48	1,275,119	+0.02(+0.13%)
Sep 22, 2004	12.74	12.74	12.47	12.47	1,271,136	-0.27(-2.14%)
Sep 21, 2004	12.92	12.92	12.62	12.74	1,415,685	-0.12(-0.91%)
Sep 20, 2004	12.84	12.92	12.79	12.86	961,221	-0.09(-0.72%)
Sep 17, 2004	12.83	12.97	12.75	12.95	1,933,622	+0.14(+1.09%)
Sep 16, 2004	12.83	12.86	12.72	12.81	1,374,697	-0.01(-0.06%)
Sep 15, 2004	12.86	12.92	12.69	12.82	2,100,271	-0.19(-1.44%)
Sep 14, 2004	12.94	13.10	12.84	13.01	2,724,468	+0.04(+0.30%)
Sep 13, 2004	13.06	13.11	12.97	12.97	1,184,406	-0.09(-0.72%)
Sep 10, 2004	13.05	13.09	12.90	13.06	1,159,993	+0.01(+0.06%)
Sep 09, 2004	12.91	13.14	12.84	13.05	2,076,501	+0.15(+1.15%)
Sep 08, 2004	13.22	13.22	12.87	12.90	2,397,080	-0.32(-2.41%)
Sep 07, 2004	12.92	13.22	12.90	13.22	1,805,776	+0.18(+1.37%)
Sep 03, 2004	13.00	13.15	12.81	13.04	2,119,673	+0.00(+0.00%)
Sep 02, 2004	12.88	13.07	12.79	13.04	1,742,431	+0.22(+1.70%)
Sep 01, 2004	12.62	12.88	12.53	12.83	2,186,487	+0.00(+0.00%)
Aug 31, 2004	12.65	12.87	12.44	12.83	3,349,693	+0.17(+1.35%)
Aug 30, 2004	12.45	12.84	12.41	12.65	8,527,392	-1.18(-8.50%)
Aug 27, 2004	13.91	13.98	13.74	13.83	2,238,782	-0.07(-0.50%)
Aug 26, 2004	14.16	14.16	13.84	13.90	1,852,417	-0.29(-2.03%)
Aug 25, 2004	14.00	14.24	13.81	14.19	3,273,242	-0.20(-1.41%)
Aug 24, 2004	15.15	15.16	14.20	14.39	4,072,440	-0.77(-5.08%)
Aug 23, 2004	15.03	15.18	14.98	15.16	1,230,919	+0.12(+0.83%)
Aug 20, 2004	14.71	15.07	14.67	15.04	1,057,588	+0.28(+1.90%)
Aug 19, 2004	14.56	14.78	14.39	14.76	1,397,825	+0.19(+1.34%)
Aug 18, 2004	14.40	14.58	14.37	14.56	1,739,219	+0.16(+1.08%)
Aug 17, 2004	14.55	14.60	14.40	14.41	701,418	-0.15(-1.02%)
Aug 16, 2004	14.44	14.74	14.41	14.55	679,189	+0.09(+0.59%)
Aug 13, 2004	14.53	14.61	14.41	14.47	628,565	+0.09(+0.65%)
Aug 12, 2004	14.54	14.54	14.21	14.37	1,006,835	-0.12(-0.86%)
Aug 11, 2004	14.27	14.54	14.08	14.50	1,306,855	+0.23(+1.64%)
Aug 10, 2004	14.16	14.40	14.16	14.27	1,716,990	+0.19(+1.33%)
Aug 09, 2004	14.13	14.15	13.93	14.08	2,098,087	-0.24(-1.69%)
Aug 06, 2004	14.74	14.74	14.21	14.32	1,849,976	-0.42(-2.85%)
Aug 05, 2004	15.02	15.02	14.69	14.74	1,384,591	-0.26(-1.76%)
Aug 04, 2004	14.90	15.17	14.60	15.01	2,659,068	+0.10(+0.68%)
Aug 03, 2004	15.02	15.09	14.83	14.90	784,293	-0.20(-1.34%)
Aug 02, 2004	14.89	15.17	14.73	15.11	1,789,843	+0.27(+1.84%)
Jul 30, 2004	14.48	14.87	14.42	14.83	1,699,901	+0.26(+1.76%)
Jul 29, 2004	14.59	14.60	14.20	14.58	1,879,914	-0.09(-0.64%)
Jul 28, 2004	14.85	14.90	14.44	14.67	1,118,234	-0.09(-0.63%)
Jul 27, 2004	14.58	14.90	14.50	14.76	2,479,569	+0.38(+2.65%)
Jul 26, 2004	15.53	15.53	14.04	14.38	5,994,756	-1.14(-7.37%)
Jul 23, 2004	15.60	15.66	15.36	15.53	1,567,173	-0.06(-0.40%)
Jul 22, 2004	15.90	15.95	15.46	15.59	1,780,464	-0.31(-1.96%)
Jul 21, 2004	16.27	16.28	15.90	15.90	947,088	-0.37(-2.25%)
Jul 20, 2004	16.16	16.30	16.07	16.27	811,275	+0.21(+1.31%)
Jul 19, 2004	16.23	16.29	15.95	16.06	970,473	-0.01(-0.05%)
Jul 16, 2004	16.41	16.42	16.05	16.06	921,904	-0.33(-1.99%)
Jul 15, 2004	16.27	16.41	16.16	16.39	1,662,511	+0.21(+1.30%)
Jul 14, 2004	16.03	16.30	15.99	16.18	1,614,328	+0.15(+0.92%)
Jul 13, 2004	16.14	16.30	16.01	16.03	1,945,314	-0.11(-0.67%)
Jul 12, 2004	16.27	16.27	16.07	16.14	921,776	-0.09(-0.58%)
Jul 09, 2004	16.34	16.38	16.16	16.23	684,971	-0.13(-0.81%)
Jul 08, 2004	16.34	16.38	16.27	16.37	1,304,671	+0.03(+0.19%)
Jul 07, 2004	16.34	16.41	16.27	16.34	1,332,810	+0.11(+0.67%)
Jul 06, 2004	16.38	16.56	16.22	16.23	1,525,928	-0.11(-0.67%)
Jul 02, 2004	16.38	16.45	16.25	16.34	1,502,158	-0.04(-0.24%)
Jul 01, 2004	16.41	16.42	16.27	16.38	1,548,414	+0.07(+0.43%)
Jun 30, 2004	15.80	16.30	15.80	16.30	2,805,416	+0.41(+2.60%)
Jun 29, 2004	15.88	15.91	15.76	15.89	1,732,795	-0.07(-0.44%)
Jun 28, 2004	16.08	16.25	15.92	15.96	1,485,840	-0.11(-0.68%)
Jun 25, 2004	15.92	16.26	15.92	16.07	1,462,969	-0.05(-0.34%)
Jun 24, 2004	15.72	16.33	15.72	16.13	1,527,213	+0.22(+1.37%)
Jun 23, 2004	15.78	16.02	15.78	15.91	2,171,197	-0.05(-0.34%)
Jun 22, 2004	15.57	15.99	15.57	15.96	1,602,122	+0.29(+1.84%)
Jun 21, 2004	15.33	15.81	15.32	15.67	1,829,418	+0.25(+1.61%)
Jun 18, 2004	15.80	15.84	15.43	15.43	2,937,888	-0.45(-2.84%)
Jun 17, 2004	15.89	15.99	15.80	15.88	1,625,378	-0.02(-0.10%)
Jun 16, 2004	15.87	15.97	15.69	15.89	890,810	-0.09(-0.54%)
Jun 15, 2004	15.60	16.04	15.60	15.98	1,937,605	+0.36(+2.29%)
Jun 14, 2004	15.88	15.94	15.57	15.62	1,617,797	-0.33(-2.10%)
Jun 10, 2004	16.01	16.05	15.90	15.95	1,942,745	+0.02(+0.15%)
Jun 09, 2004	15.85	16.08	15.84	15.93	2,800,662	-0.02(-0.15%)
Jun 08, 2004	16.07	16.19	15.95	15.95	1,875,417	-0.24(-1.49%)
Jun 07, 2004	15.74	16.23	15.74	16.20	2,577,478	+0.36(+2.26%)
Jun 04, 2004	16.00	16.11	15.81	15.84	1,757,850	-0.19(-1.21%)
Jun 03, 2004	15.81	16.16	15.80	16.03	2,822,762	+0.13(+0.83%)
Jun 02, 2004	15.87	16.06	15.86	15.90	2,334,377	+0.08(+0.49%)
Jun 01, 2004	15.78	15.92	15.70	15.82	1,749,755	-0.15(-0.93%)
May 28, 2004	15.76	16.04	15.68	15.97	4,969,161	+0.02(+0.15%)
May 27, 2004	15.37	16.05	15.37	15.95	4,014,364	+0.47(+3.02%)
May 26, 2004	15.18	15.53	15.18	15.48	1,961,889	+0.22(+1.43%)
May 25, 2004	14.83	15.32	14.81	15.26	1,791,000	+0.38(+2.56%)
May 24, 2004	14.82	15.01	14.73	14.88	1,746,928	+0.07(+0.47%)
May 21, 2004	14.69	14.87	14.66	14.81	2,660,224	+0.04(+0.26%)
May 20, 2004	14.51	14.82	14.51	14.77	1,903,170	+0.17(+1.17%)
May 19, 2004	14.90	14.99	14.57	14.60	3,034,382	-0.28(-1.88%)
May 18, 2004	14.83	14.97	14.65	14.88	2,160,918	-0.10(-0.68%)
May 17, 2004	14.93	15.27	14.88	14.98	2,024,849	-0.26(-1.69%)
May 14, 2004	14.98	15.27	14.96	15.24	1,722,901	+0.14(+0.93%)
May 13, 2004	15.33	15.42	15.03	15.10	1,946,214	-0.37(-2.41%)
May 12, 2004	15.25	15.49	15.18	15.47	2,408,515	+0.14(+0.91%)
May 11, 2004	14.94	15.36	14.88	15.33	2,068,406	+0.07(+0.46%)
May 10, 2004	15.25	15.54	15.21	15.26	3,753,018	-0.05(-0.31%)
May 07, 2004	14.79	15.36	14.79	15.31	3,420,362	+0.42(+2.82%)
May 06, 2004	14.55	14.97	14.54	14.89	1,603,921	+0.21(+1.43%)
May 05, 2004	14.75	14.79	14.64	14.68	1,328,570	-0.10(-0.68%)
May 04, 2004	14.83	14.94	14.72	14.78	1,695,147	-0.20(-1.35%)
May 03, 2004	14.57	14.98	14.57	14.98	1,908,053	+0.40(+2.72%)
Apr 30, 2004	14.50	14.76	14.48	14.59	1,989,386	+0.01(+0.05%)
Apr 29, 2004	14.68	14.93	14.58	14.58	2,092,305	-0.10(-0.69%)
Apr 28, 2004	14.49	14.79	14.44	14.68	2,761,344	+0.24(+1.67%)
Apr 27, 2004	14.43	14.56	14.37	14.44	2,282,340	-0.07(-0.48%)
Apr 26, 2004	14.95	15.01	14.13	14.51	4,226,241	-0.36(-2.41%)
Apr 23, 2004	14.83	15.26	14.79	14.87	2,419,694	-0.08(-0.52%)
Apr 22, 2004	14.79	15.04	14.68	14.94	2,614,868	+0.06(+0.42%)
Apr 21, 2004	14.57	14.88	14.55	14.88	1,362,234	+0.31(+2.14%)
Apr 20, 2004	14.62	14.65	14.55	14.57	2,118,388	-0.09(-0.64%)
Apr 19, 2004	14.65	14.69	14.55	14.66	1,808,988	-0.02(-0.11%)
Apr 16, 2004	14.40	14.70	14.40	14.68	1,509,096	+0.28(+1.95%)
Apr 15, 2004	14.32	14.55	14.30	14.40	2,299,172	+0.14(+0.98%)
Apr 14, 2004	14.11	14.32	14.07	14.26	1,159,094	+0.16(+1.16%)
Apr 13, 2004	14.18	14.34	14.06	14.09	1,206,506	-0.09(-0.60%)
Apr 12, 2004	14.25	14.32	14.15	14.18	873,464	-0.13(-0.92%)
Apr 08, 2004	14.33	14.39	14.26	14.31	1,228,477	-0.02(-0.11%)
Apr 07, 2004	14.40	14.41	14.29	14.33	1,564,346	-0.06(-0.43%)
Apr 06, 2004	14.13	14.43	14.08	14.39	2,743,870	+0.23(+1.59%)
Apr 05, 2004	14.16	14.17	14.06	14.16	1,216,656	+0.03(+0.22%)
Apr 02, 2004	14.20	14.26	14.10	14.13	1,454,489	-0.07(-0.49%)
Apr 01, 2004	14.05	14.21	14.02	14.20	2,367,270	+0.16(+1.11%)
Mar 31, 2004	13.86	14.05	13.84	14.05	3,182,144	+0.19(+1.35%)
Mar 30, 2004	13.70	13.92	13.66	13.86	2,103,355	+0.18(+1.31%)
Mar 29, 2004	14.01	14.02	13.39	13.68	5,443,155	-0.38(-2.71%)
Mar 26, 2004	14.05	14.13	13.82	14.06	3,836,664	-0.05(-0.33%)
Mar 25, 2004	14.16	14.18	14.06	14.11	4,643,315	+0.03(+0.22%)
Mar 24, 2004	13.99	14.22	13.95	14.08	2,428,045	+0.09(+0.67%)
Mar 23, 2004	13.87	14.08	13.76	13.99	2,473,016	+0.12(+0.84%)
Mar 22, 2004	13.70	14.06	13.64	13.87	3,569,794	-0.13(-0.94%)
Mar 19, 2004	13.66	14.08	13.64	14.00	5,180,910	+0.50(+3.69%)
Mar 18, 2004	13.36	13.54	13.25	13.50	1,903,684	+0.16(+1.17%)
Mar 17, 2004	13.23	13.39	13.23	13.35	1,595,183	+0.05(+0.41%)
Mar 16, 2004	13.26	13.35	13.15	13.29	1,444,723	+0.12(+0.89%)
Mar 15, 2004	13.25	13.37	13.13	13.18	1,614,585	-0.20(-1.51%)
Mar 12, 2004	13.31	13.39	13.21	13.38	1,404,378	+0.04(+0.29%)
Mar 11, 2004	13.62	13.62	12.97	13.34	3,238,807	+0.20(+1.54%)
Mar 10, 2004	13.29	13.35	13.13	13.14	2,010,330	-0.26(-1.97%)
Mar 09, 2004	13.23	13.45	13.08	13.40	3,459,165	+0.12(+0.94%)
Mar 08, 2004	13.20	13.55	13.20	13.28	3,096,442	+0.05(+0.41%)
Mar 05, 2004	13.15	13.27	13.04	13.22	2,047,077	+0.00(+0.00%)
Mar 04, 2004	13.23	13.36	13.11	13.22	3,606,670	+0.28(+2.16%)
Mar 03, 2004	12.69	12.97	12.65	12.94	2,175,437	+0.09(+0.73%)
Mar 02, 2004	12.76	12.91	12.69	12.85	2,506,680	-0.07(-0.54%)
Mar 01, 2004	12.53	12.95	12.42	12.92	3,766,124	+0.56(+4.53%)
Feb 27, 2004	12.26	12.46	12.26	12.36	2,097,573	-0.02(-0.13%)
Feb 26, 2004	12.02	12.40	12.02	12.37	4,090,557	+0.32(+2.65%)
Feb 25, 2004	11.71	12.16	11.71	12.06	4,834,634	+0.37(+3.20%)
Feb 24, 2004	11.78	11.78	11.62	11.68	7,980,031	-0.30(-2.53%)
Feb 23, 2004	12.30	12.37	11.97	11.99	6,196,483	-0.36(-2.90%)
Feb 20, 2004	12.40	12.45	12.21	12.34	3,783,727	-0.12(-0.94%)
Feb 19, 2004	12.45	12.76	12.45	12.46	2,936,089	-0.09(-0.68%)
Feb 18, 2004	12.37	12.62	12.37	12.55	3,255,639	-0.07(-0.55%)
Feb 17, 2004	12.70	12.92	12.26	12.62	5,934,495	-0.13(-1.04%)
Feb 13, 2004	12.76	12.99	12.65	12.75	3,635,451	-0.12(-0.91%)
Feb 12, 2004	13.19	13.27	12.66	12.87	6,641,695	-0.33(-2.48%)
Feb 11, 2004	12.84	13.38	12.78	13.19	4,667,984	+0.36(+2.79%)
Feb 10, 2004	12.65	12.97	12.54	12.83	5,838,514	-0.16(-1.26%)
Feb 09, 2004	12.69	13.09	12.69	13.00	4,837,718	-0.26(-1.94%)
Feb 06, 2004	13.23	13.32	13.19	13.25	2,915,916	-0.05(-0.41%)
Feb 05, 2004	13.23	13.40	13.19	13.31	6,252,889	+0.15(+1.12%)
Feb 04, 2004	12.61	13.19	12.61	13.16	6,632,572	+0.51(+4.06%)
Feb 03, 2004	12.47	12.67	12.45	12.65	4,355,372	+0.19(+1.56%)
Feb 02, 2004	11.91	12.45	11.91	12.45	6,472,733	+0.48(+4.03%)
Jan 30, 2004	11.75	12.06	11.72	11.97	2,171,840	+0.21(+1.79%)
Jan 29, 2004	11.67	11.85	11.67	11.76	3,959,242	-0.12(-0.98%)
Jan 28, 2004	11.81	12.20	11.81	11.88	3,279,924	+0.07(+0.59%)
Jan 27, 2004	11.67	11.99	11.51	11.81	5,197,228	+0.14(+1.20%)
Jan 26, 2004	10.72	11.67	10.66	11.67	11,523,613	+1.16(+11.04%)
Jan 23, 2004	10.51	10.61	10.48	10.51	1,789,072	-0.06(-0.59%)
Jan 22, 2004	10.55	10.61	10.49	10.57	1,887,623	-0.02(-0.15%)
Jan 21, 2004	10.47	10.59	10.44	10.58	2,325,126	+0.07(+0.67%)
Jan 20, 2004	10.62	10.67	10.44	10.51	2,461,195	-0.16(-1.53%)
Jan 16, 2004	10.54	10.69	10.51	10.68	1,701,829	+0.15(+1.40%)
Jan 15, 2004	10.51	10.55	10.39	10.53	2,238,397	+0.02(+0.15%)
Jan 14, 2004	10.52	10.61	10.47	10.51	1,978,593	+0.06(+0.60%)
Jan 13, 2004	10.44	10.50	10.36	10.45	2,329,238	-0.02(-0.15%)
Jan 12, 2004	10.41	10.47	10.35	10.47	1,690,522	+0.05(+0.52%)
Jan 09, 2004	10.35	10.51	10.35	10.41	1,411,188	-0.02(-0.15%)
Jan 08, 2004	10.57	10.59	10.41	10.43	1,735,107	-0.06(-0.59%)
Jan 07, 2004	10.40	10.62	10.31	10.49	2,614,996	+0.03(+0.30%)
Jan 06, 2004	10.16	10.52	10.13	10.46	2,953,820	+0.35(+3.46%)
Jan 05, 2004	10.25	10.27	10.09	10.11	3,299,069	-0.15(-1.44%)
Jan 02, 2004	10.25	10.33	10.24	10.26	2,627,588	-0.05(-0.45%)
Dec 31, 2003	10.27	10.42	10.20	10.30	3,216,579	+0.05(+0.46%)
Dec 30, 2003	10.16	10.29	10.09	10.26	3,798,632	+0.09(+0.92%)
Dec 29, 2003	9.806	10.18	9.806	10.16	6,025,079	+0.37(+3.73%)
Dec 26, 2003	9.729	9.884	9.690	9.799	5,418,871	-0.24(-2.40%)
Dec 24, 2003	10.47	10.47	10.04	10.04	9,718,094	-0.84(-7.73%)
Dec 23, 2003	10.97	10.97	10.85	10.88	1,181,708	-0.04(-0.36%)
Dec 22, 2003	10.91	10.97	10.84	10.92	891,966	-0.05(-0.50%)
Dec 19, 2003	11.01	11.09	10.95	10.97	1,398,725	-0.12(-1.05%)
Dec 18, 2003	10.92	11.11	10.91	11.09	1,364,547	+0.17(+1.57%)
Dec 17, 2003	10.93	10.99	10.78	10.92	1,378,038	-0.17(-1.54%)
Dec 16, 2003	11.01	11.11	10.97	11.09	1,211,260	+0.00(+0.00%)
Dec 15, 2003	10.94	11.14	10.94	11.09	2,110,294	+0.23(+2.08%)
Dec 12, 2003	10.85	10.92	10.75	10.86	911,368	-0.08(-0.71%)
Dec 11, 2003	10.69	10.97	10.62	10.94	1,428,277	+0.30(+2.85%)
Dec 10, 2003	10.76	10.76	10.58	10.64	1,011,589	-0.16(-1.44%)
Dec 09, 2003	10.66	10.84	10.66	10.79	1,015,958	+0.12(+1.09%)
Dec 08, 2003	10.64	10.80	10.63	10.68	1,528,112	+0.02(+0.15%)
Dec 05, 2003	10.65	10.75	10.55	10.66	589,376	-0.08(-0.73%)
Dec 04, 2003	10.86	10.89	10.72	10.74	1,279,487	-0.15(-1.36%)
Dec 03, 2003	10.86	10.97	10.83	10.89	850,721	+0.02(+0.21%)
Dec 02, 2003	10.86	10.93	10.80	10.86	1,372,898	+0.01(+0.07%)
Dec 01, 2003	10.69	10.86	10.69	10.86	2,020,223	+0.23(+2.20%)
Nov 28, 2003	10.56	10.74	10.56	10.62	765,020	-0.10(-0.94%)
Nov 26, 2003	10.66	10.73	10.62	10.72	1,128,385	+0.08(+0.73%)
Nov 25, 2003	10.51	10.72	10.48	10.65	1,967,029	+0.06(+0.59%)
Nov 24, 2003	10.23	10.69	10.22	10.58	3,682,350	+0.16(+1.49%)
Nov 21, 2003	10.63	10.66	10.43	10.43	2,034,742	-0.26(-2.40%)
Nov 20, 2003	10.74	10.83	10.68	10.69	1,296,319	-0.12(-1.15%)
Nov 19, 2003	10.90	10.93	10.77	10.81	1,032,147	-0.08(-0.71%)
Nov 18, 2003	10.88	11.06	10.86	10.89	1,062,984	-0.05(-0.50%)
Nov 17, 2003	11.03	11.07	10.90	10.94	914,195	-0.05(-0.50%)
Nov 14, 2003	10.99	11.16	10.93	11.00	883,871	-0.05(-0.49%)
Nov 13, 2003	11.10	11.15	10.97	11.05	1,539,805	-0.12(-1.11%)
Nov 12, 2003	11.01	11.28	11.01	11.18	1,943,773	+0.16(+1.48%)
Nov 11, 2003	11.27	11.28	10.98	11.01	2,261,910	-0.25(-2.21%)
Nov 10, 2003	11.07	11.75	11.23	11.26	6,979,748	+0.19(+1.69%)
Nov 07, 2003	11.07	11.08	10.99	11.07	1,302,101	+0.00(+0.00%)
Nov 06, 2003	11.07	11.10	11.04	11.07	1,241,712	+0.05(+0.42%)
Nov 05, 2003	11.14	11.11	11.03	11.03	948,244	-0.06(-0.56%)
Nov 04, 2003	11.14	11.21	11.13	11.09	1,272,570	-0.10(-0.90%)
Nov 03, 2003	11.16	11.24	11.15	11.19	1,912,850	+0.09(+0.77%)
Oct 31, 2003	11.20	11.20	11.07	11.11	706,429	-0.09(-0.83%)
Oct 30, 2003	11.13	11.24	11.04	11.20	846,481	+0.12(+1.05%)
Oct 29, 2003	11.21	11.23	11.02	11.08	1,210,875	-0.09(-0.84%)
Oct 28, 2003	11.00	11.18	11.00	11.18	887,598	+0.17(+1.56%)
Oct 27, 2003	11.13	11.19	10.91	11.00	879,888	-0.09(-0.77%)
Oct 24, 2003	11.16	11.19	11.01	11.09	1,111,938	-0.07(-0.63%)
Oct 23, 2003	11.13	11.22	11.10	11.16	1,218,712	+0.04(+0.35%)
Oct 22, 2003	11.26	11.26	11.04	11.12	1,350,798	-0.14(-1.24%)
Oct 21, 2003	11.21	11.29	11.21	11.26	1,242,611	+0.04(+0.35%)
Oct 20, 2003	11.21	11.26	11.16	11.22	1,149,200	+0.05(+0.49%)
Oct 17, 2003	11.21	11.28	11.07	11.17	1,730,353	-0.11(-0.97%)
Oct 16, 2003	11.11	11.27	11.11	11.28	1,486,225	+0.18(+1.61%)
Oct 15, 2003	11.02	11.15	11.02	11.10	2,228,246	+0.08(+0.71%)
Oct 14, 2003	11.00	11.09	10.94	11.02	1,497,532	-0.04(-0.35%)
Oct 13, 2003	10.93	11.08	10.90	11.06	2,551,523	+0.13(+1.21%)
Oct 10, 2003	11.01	11.14	10.79	10.93	3,127,279	-0.15(-1.33%)
Oct 09, 2003	11.09	11.20	11.05	11.07	2,196,124	-0.02(-0.14%)
Oct 08, 2003	11.06	11.13	11.06	11.09	2,358,276	-0.07(-0.63%)
Oct 07, 2003	11.24	11.25	11.15	11.16	2,332,707	-0.08(-0.69%)
Oct 06, 2003	11.28	11.38	11.14	11.24	1,208,433	-0.04(-0.34%)
Oct 03, 2003	11.09	11.31	11.06	11.28	3,313,845	+0.15(+1.33%)
Oct 02, 2003	11.11	11.19	11.10	11.13	1,719,817	-0.04(-0.35%)

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.

Tyson Foods (NY: TSN )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Tyson Foods (NY: TSN )

Historical Prices

Sections

Services

The Daily Press