Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	39.97	40.00	39.22	39.57	4,841,991	-0.40(-1.00%)
May 27, 2004	40.26	40.52	39.71	39.97	5,207,389	-0.11(-0.28%)
May 26, 2004	39.85	40.30	39.47	40.08	5,980,647	+0.24(+0.59%)
May 25, 2004	38.93	39.97	38.60	39.84	7,356,230	+0.44(+1.13%)
May 24, 2004	39.07	39.41	38.91	39.40	4,993,992	+0.55(+1.43%)
May 21, 2004	39.08	39.32	38.69	38.84	4,937,330	+0.20(+0.52%)
May 20, 2004	38.64	38.98	38.39	38.64	5,565,213	+0.19(+0.50%)
May 19, 2004	38.45	39.10	38.31	38.45	6,726,183	+0.50(+1.33%)
May 18, 2004	37.51	38.16	37.51	37.95	5,321,660	+0.52(+1.40%)
May 17, 2004	37.90	38.09	37.23	37.42	9,869,657	-1.09(-2.82%)
May 14, 2004	39.19	39.42	38.40	38.51	7,349,468	-0.42(-1.08%)
May 13, 2004	38.81	39.78	38.80	38.93	7,082,925	-0.10(-0.25%)
May 12, 2004	38.49	39.08	37.56	39.03	7,878,902	+0.25(+0.65%)
May 11, 2004	38.97	39.04	38.16	38.78	7,220,321	+0.25(+0.65%)
May 10, 2004	37.95	38.56	37.14	38.53	9,789,464	+0.12(+0.31%)
May 07, 2004	38.50	39.20	37.97	38.41	8,882,056	-0.28(-0.73%)
May 06, 2004	38.30	38.89	38.05	38.69	7,531,626	-0.13(-0.34%)
May 05, 2004	39.45	39.45	38.73	38.82	6,720,232	+0.01(+0.04%)
May 04, 2004	38.06	39.15	38.05	38.81	9,757,279	+0.75(+1.96%)
May 03, 2004	38.08	38.35	37.88	38.06	6,470,188	+0.06(+0.16%)
Apr 30, 2004	38.79	38.92	37.76	38.00	8,706,524	-0.72(-1.85%)
Apr 29, 2004	38.75	39.27	38.38	38.72	11,521,113	-0.03(-0.08%)
Apr 28, 2004	39.19	39.30	38.64	38.75	7,007,466	-0.87(-2.18%)
Apr 27, 2004	39.49	40.17	39.44	39.61	5,537,626	-0.07(-0.17%)
Apr 26, 2004	39.37	40.03	39.31	39.68	6,617,997	+0.47(+1.19%)
Apr 23, 2004	39.28	39.47	38.97	39.21	7,508,907	-0.33(-0.84%)
Apr 22, 2004	38.75	39.75	38.53	39.55	16,207,182	+0.52(+1.33%)
Apr 21, 2004	39.19	39.49	38.60	39.03	10,258,315	-0.19(-0.49%)
Apr 20, 2004	40.15	40.30	39.18	39.22	6,927,002	-0.91(-2.27%)
Apr 19, 2004	40.15	40.23	39.40	40.13	6,579,591	-0.19(-0.48%)
Apr 16, 2004	39.84	40.46	39.35	40.32	9,565,520	+0.76(+1.93%)
Apr 15, 2004	39.51	40.00	38.47	39.56	11,631,057	+0.11(+0.28%)
Apr 14, 2004	39.82	40.00	38.90	39.45	11,645,662	-0.79(-1.97%)
Apr 13, 2004	41.77	42.02	40.11	40.24	9,449,896	-1.43(-3.42%)
Apr 12, 2004	41.74	41.98	41.64	41.67	4,048,583	+0.11(+0.27%)
Apr 08, 2004	41.96	41.99	41.26	41.56	4,434,807	-0.22(-0.53%)
Apr 07, 2004	42.04	42.36	41.68	41.78	5,016,982	-0.33(-0.79%)
Apr 06, 2004	41.41	42.23	41.41	42.11	5,275,140	+0.26(+0.62%)
Apr 05, 2004	42.08	42.17	41.40	41.85	7,243,311	-0.11(-0.26%)
Apr 02, 2004	43.06	43.26	41.82	41.96	9,298,706	-0.35(-0.82%)
Apr 01, 2004	42.50	42.67	42.28	42.31	7,217,752	-0.06(-0.14%)
Mar 31, 2004	42.47	42.65	41.99	42.37	5,783,478	+0.10(+0.24%)
Mar 30, 2004	41.97	42.32	41.96	42.27	6,271,126	+0.30(+0.70%)
Mar 29, 2004	42.22	42.32	41.95	41.97	7,329,318	+0.02(+0.05%)
Mar 26, 2004	41.89	42.28	41.66	41.95	6,393,376	+0.13(+0.32%)
Mar 25, 2004	41.70	42.15	41.44	41.82	8,875,159	+0.48(+1.16%)
Mar 24, 2004	42.39	42.54	41.18	41.34	13,846,568	-1.15(-2.71%)
Mar 23, 2004	43.43	43.47	42.48	42.49	8,298,934	-0.58(-1.34%)
Mar 22, 2004	43.56	43.59	42.33	43.07	8,805,244	-1.01(-2.30%)
Mar 19, 2004	44.12	44.56	43.98	44.08	5,824,589	-0.22(-0.50%)
Mar 18, 2004	44.07	44.60	43.74	44.30	9,794,062	-0.41(-0.91%)
Mar 17, 2004	44.06	44.85	43.44	44.71	6,965,003	+0.92(+2.09%)
Mar 16, 2004	44.39	44.73	43.19	43.79	7,709,051	+0.01(+0.03%)
Mar 15, 2004	44.67	44.67	43.54	43.78	4,733,670	-1.08(-2.41%)
Mar 12, 2004	44.26	45.00	44.26	44.86	5,895,721	+0.97(+2.21%)
Mar 11, 2004	43.95	44.66	43.47	43.89	8,852,305	-0.07(-0.15%)
Mar 10, 2004	44.78	44.82	43.81	43.95	5,395,903	-0.82(-1.83%)
Mar 09, 2004	45.13	45.20	44.51	44.77	5,099,338	-0.33(-0.72%)
Mar 08, 2004	46.22	46.31	45.10	45.10	4,529,064	-0.91(-1.98%)
Mar 05, 2004	45.59	46.46	45.55	46.01	6,101,950	+0.24(+0.53%)
Mar 04, 2004	45.37	45.91	45.34	45.77	4,460,636	+0.48(+1.06%)
Mar 03, 2004	45.06	45.40	44.84	45.28	3,959,060	+0.31(+0.69%)
Mar 02, 2004	44.69	45.48	44.69	44.97	4,601,413	+0.05(+0.12%)
Mar 01, 2004	44.92	45.14	44.53	44.92	4,630,218	+0.73(+1.66%)
Feb 27, 2004	44.72	45.06	44.15	44.19	4,837,934	-0.56(-1.26%)
Feb 26, 2004	44.41	44.92	44.01	44.75	4,104,029	+0.07(+0.15%)
Feb 25, 2004	44.25	44.70	44.17	44.69	4,612,502	+0.61(+1.39%)
Feb 24, 2004	45.11	45.12	43.74	44.07	5,743,044	-1.07(-2.38%)
Feb 23, 2004	45.29	45.34	44.63	45.14	6,111,281	-0.10(-0.23%)
Feb 20, 2004	45.48	45.84	44.97	45.25	5,394,009	-0.23(-0.50%)
Feb 19, 2004	45.65	45.97	45.37	45.48	6,293,169	-0.07(-0.16%)
Feb 18, 2004	44.66	45.77	44.41	45.55	8,168,435	+0.75(+1.67%)
Feb 17, 2004	44.37	45.11	44.33	44.80	6,377,419	+0.62(+1.41%)
Feb 13, 2004	43.78	44.26	43.66	44.18	5,960,768	+0.52(+1.19%)
Feb 12, 2004	44.02	44.11	43.44	43.67	5,608,623	-0.60(-1.35%)
Feb 11, 2004	42.76	44.46	42.70	44.26	9,476,672	+2.13(+5.05%)
Feb 10, 2004	42.43	42.56	41.68	42.13	5,627,150	-0.21(-0.51%)
Feb 09, 2004	42.64	42.89	42.30	42.35	3,728,218	-0.07(-0.16%)
Feb 06, 2004	41.63	42.63	41.63	42.42	4,302,955	+0.86(+2.06%)
Feb 05, 2004	42.11	42.26	41.35	41.56	6,451,931	-0.52(-1.23%)
Feb 04, 2004	42.41	42.59	42.00	42.08	6,544,430	-0.65(-1.52%)
Feb 03, 2004	42.96	42.96	42.56	42.73	5,159,787	-0.20(-0.46%)
Feb 02, 2004	42.94	43.70	42.73	42.93	5,893,693	-0.12(-0.28%)
Jan 30, 2004	42.65	43.24	42.50	43.04	4,910,554	+0.27(+0.64%)
Jan 29, 2004	42.45	43.07	41.97	42.77	7,253,453	+0.58(+1.37%)
Jan 28, 2004	43.52	43.93	42.07	42.19	5,760,489	-1.23(-2.83%)
Jan 27, 2004	44.63	44.80	43.40	43.42	5,979,971	-1.19(-2.67%)
Jan 26, 2004	43.84	44.61	43.48	44.61	4,480,921	+0.77(+1.75%)
Jan 23, 2004	44.60	44.62	43.64	43.84	4,863,764	-0.42(-0.95%)
Jan 22, 2004	44.87	44.96	44.18	44.26	4,233,311	-0.61(-1.35%)
Jan 21, 2004	44.27	45.03	43.89	44.87	5,637,563	+0.59(+1.34%)
Jan 20, 2004	44.63	44.89	43.92	44.28	3,658,438	-0.41(-0.91%)
Jan 16, 2004	44.35	44.69	44.27	44.69	7,290,101	+0.46(+1.04%)
Jan 15, 2004	43.63	44.35	43.55	44.23	9,182,136	+0.88(+2.03%)
Jan 14, 2004	43.18	43.64	42.93	43.35	4,409,113	+0.17(+0.39%)
Jan 13, 2004	43.00	43.22	42.60	43.18	5,507,740	-0.07(-0.17%)
Jan 12, 2004	42.25	43.30	41.96	43.25	6,367,817	+0.93(+2.20%)
Jan 09, 2004	42.95	43.24	42.14	42.32	4,896,355	-0.84(-1.95%)
Jan 08, 2004	42.74	43.27	42.62	43.16	5,624,040	+0.42(+0.99%)
Jan 07, 2004	42.33	42.86	42.02	42.74	6,623,271	+0.02(+0.05%)
Jan 06, 2004	42.16	43.12	42.16	42.72	5,975,508	+0.15(+0.35%)
Jan 05, 2004	42.32	42.62	41.97	42.57	6,030,953	+0.44(+1.04%)
Jan 02, 2004	42.81	42.96	41.99	42.13	4,175,431	-0.66(-1.54%)
Dec 31, 2003	42.93	42.98	42.43	42.79	3,939,316	-0.07(-0.17%)
Dec 30, 2003	43.24	43.33	42.70	42.87	3,395,141	-0.47(-1.08%)
Dec 29, 2003	42.52	43.47	42.51	43.33	5,041,324	+0.85(+2.00%)
Dec 26, 2003	42.32	42.91	42.32	42.48	1,386,266	+0.31(+0.74%)
Dec 24, 2003	42.36	42.48	42.11	42.17	1,500,537	-0.22(-0.52%)
Dec 23, 2003	42.23	42.55	42.19	42.39	4,297,276	+0.20(+0.47%)
Dec 22, 2003	41.40	42.42	41.37	42.19	6,294,927	+0.78(+1.87%)
Dec 19, 2003	41.78	41.79	41.23	41.42	5,580,630	-0.24(-0.59%)
Dec 18, 2003	42.62	41.70	40.82	41.66	10,942,049	-0.95(-2.24%)
Dec 17, 2003	42.70	43.04	42.06	42.62	4,773,293	-0.21(-0.50%)
Dec 16, 2003	42.25	42.89	42.24	42.83	4,622,374	+0.58(+1.38%)
Dec 15, 2003	42.67	42.89	42.14	42.25	5,991,601	+0.14(+0.33%)
Dec 12, 2003	41.15	42.29	41.14	42.11	5,333,696	+0.81(+1.97%)
Dec 11, 2003	40.60	41.61	40.60	41.29	3,823,286	+0.61(+1.49%)
Dec 10, 2003	40.77	41.29	40.23	40.69	3,729,165	-0.18(-0.45%)
Dec 09, 2003	41.77	41.78	40.71	40.87	4,524,195	-0.67(-1.62%)
Dec 08, 2003	40.75	41.57	40.71	41.54	3,588,929	+0.61(+1.48%)
Dec 05, 2003	41.50	41.63	40.84	40.94	2,962,803	-0.86(-2.05%)
Dec 04, 2003	41.58	42.15	41.54	41.79	4,030,192	+0.13(+0.30%)
Dec 03, 2003	41.56	42.17	41.40	41.67	3,727,407	+0.21(+0.52%)
Dec 02, 2003	41.78	41.94	41.34	41.45	5,173,716	-0.33(-0.80%)
Dec 01, 2003	41.08	41.92	41.06	41.79	5,270,407	+0.91(+2.23%)
Nov 28, 2003	40.46	41.21	40.46	40.88	1,479,441	+0.02(+0.05%)
Nov 26, 2003	41.11	41.15	40.51	40.86	4,774,781	+0.11(+0.27%)
Nov 25, 2003	40.38	40.98	40.22	40.74	6,906,988	+0.64(+1.60%)
Nov 24, 2003	39.27	40.26	39.01	40.10	5,633,235	+1.00(+2.55%)
Nov 21, 2003	39.27	39.38	38.93	39.10	6,862,632	+0.16(+0.40%)
Nov 20, 2003	39.23	40.27	38.85	38.95	5,492,188	-0.53(-1.35%)
Nov 19, 2003	39.76	39.76	39.11	39.48	7,808,717	-0.32(-0.80%)
Nov 18, 2003	40.70	40.78	39.71	39.80	6,976,092	-0.89(-2.20%)
Nov 17, 2003	40.42	40.82	39.82	40.69	7,554,615	+0.07(+0.16%)
Nov 14, 2003	42.66	42.94	40.36	40.63	10,376,102	-2.03(-4.77%)
Nov 13, 2003	42.48	42.89	42.31	42.66	5,476,772	-0.10(-0.24%)
Nov 12, 2003	42.01	42.84	42.01	42.76	4,257,112	+0.28(+0.66%)
Nov 11, 2003	42.02	42.68	42.02	42.48	4,060,349	+0.32(+0.75%)
Nov 10, 2003	42.26	42.36	41.51	42.16	6,166,591	+0.07(+0.16%)
Nov 07, 2003	41.93	42.50	41.04	42.10	7,334,998	+0.54(+1.30%)
Nov 06, 2003	40.71	41.56	40.40	41.56	5,536,679	+0.85(+2.09%)
Nov 05, 2003	41.11	41.34	40.38	40.71	5,153,837	-0.76(-1.84%)
Nov 04, 2003	41.11	41.90	41.08	41.47	6,334,052	-0.22(-0.53%)
Nov 03, 2003	40.57	42.04	40.80	41.69	6,293,485	+1.12(+2.75%)
Oct 31, 2003	40.52	40.84	40.30	40.57	4,425,070	+0.21(+0.53%)
Oct 30, 2003	40.30	40.67	40.20	40.36	5,101,772	+0.50(+1.26%)
Oct 29, 2003	39.49	40.15	39.28	39.86	7,743,535	-0.07(-0.19%)
Oct 28, 2003	38.54	40.06	38.54	39.93	7,716,083	+1.64(+4.29%)
Oct 27, 2003	38.04	39.12	38.04	38.29	5,309,760	+0.25(+0.66%)
Oct 24, 2003	38.38	38.59	37.51	38.04	3,671,285	-0.34(-0.89%)
Oct 23, 2003	37.86	38.68	37.59	38.38	5,635,264	+0.52(+1.37%)
Oct 22, 2003	38.70	38.78	37.68	37.86	5,591,854	-1.22(-3.12%)
Oct 21, 2003	39.24	39.38	38.85	39.08	3,329,283	+0.13(+0.34%)
Oct 20, 2003	38.68	39.15	38.58	38.95	3,765,542	+0.01(+0.02%)
Oct 17, 2003	39.78	39.71	38.70	38.94	4,801,151	-0.84(-2.12%)
Oct 16, 2003	39.65	39.64	39.45	39.78	3,598,801	+0.13(+0.34%)
Oct 15, 2003	40.25	40.25	39.47	39.65	6,129,267	-0.60(-1.49%)
Oct 14, 2003	40.07	40.25	39.45	40.25	5,161,139	+0.18(+0.44%)
Oct 13, 2003	39.39	40.13	39.39	40.07	3,484,530	+0.68(+1.73%)
Oct 10, 2003	39.68	39.80	39.27	39.39	3,563,640	-0.29(-0.73%)
Oct 09, 2003	39.87	40.20	39.52	39.68	6,883,863	+0.30(+0.77%)
Oct 08, 2003	39.93	39.95	39.05	39.38	5,873,137	-0.55(-1.39%)
Oct 07, 2003	39.28	40.03	38.86	39.93	6,937,821	+0.65(+1.66%)
Oct 06, 2003	38.92	39.30	38.85	39.28	4,502,153	+0.07(+0.19%)
Oct 03, 2003	39.86	39.93	39.12	39.21	7,027,886	+0.01(+0.04%)
Oct 02, 2003	38.86	39.21	38.30	39.19	8,584,004	+0.75(+1.94%)
Oct 01, 2003	37.56	38.50	37.50	38.45	6,975,416	+1.13(+3.03%)
Sep 30, 2003	37.74	37.69	37.13	37.31	7,463,469	-0.42(-1.12%)
Sep 29, 2003	37.03	38.07	37.28	37.74	7,723,385	+0.70(+1.90%)
Sep 26, 2003	37.31	37.38	36.98	37.03	6,591,491	-0.57(-1.51%)
Sep 25, 2003	37.38	37.86	37.17	37.60	8,108,256	+0.06(+0.16%)
Sep 24, 2003	38.70	38.86	37.34	37.54	8,064,576	-1.15(-2.98%)
Sep 23, 2003	37.82	38.98	37.16	38.70	12,202,684	+0.87(+2.31%)
Sep 22, 2003	38.05	38.12	37.44	37.82	7,606,545	-0.91(-2.35%)
Sep 19, 2003	38.88	39.14	38.32	38.73	5,981,458	-0.41(-1.04%)
Sep 18, 2003	38.60	39.24	38.12	39.14	10,702,282	+0.70(+1.81%)
Sep 17, 2003	37.98	38.68	38.05	38.45	10,503,355	+0.47(+1.23%)
Sep 16, 2003	36.29	37.98	36.43	37.98	9,955,259	+1.69(+4.65%)
Sep 15, 2003	36.14	36.47	35.96	36.29	5,150,997	+0.16(+0.45%)
Sep 12, 2003	36.15	36.29	35.37	36.13	7,485,106	-0.01(-0.04%)
Sep 11, 2003	35.84	36.48	35.72	36.15	6,930,248	+0.65(+1.83%)
Sep 10, 2003	36.48	36.48	35.35	35.49	7,047,765	-0.98(-2.68%)
Sep 09, 2003	35.48	36.63	35.48	36.47	8,496,779	+0.59(+1.65%)
Sep 08, 2003	35.87	36.22	35.58	35.88	5,731,008	+0.16(+0.43%)
Sep 05, 2003	36.50	36.50	35.54	35.72	5,616,331	-0.78(-2.13%)
Sep 04, 2003	36.09	36.55	35.86	36.50	5,178,314	+0.31(+0.86%)
Sep 03, 2003	36.64	36.91	36.01	36.19	10,034,911	-0.78(-2.10%)
Sep 02, 2003	36.08	36.97	36.00	36.97	5,365,881	+0.89(+2.46%)
Aug 29, 2003	35.69	36.16	35.60	36.08	3,335,368	+0.39(+1.10%)
Aug 28, 2003	35.38	35.81	35.09	35.69	3,799,621	+0.37(+1.05%)
Aug 27, 2003	35.49	35.61	35.27	35.32	4,500,800	-0.34(-0.95%)
Aug 26, 2003	35.40	35.78	35.02	35.66	4,853,892	-0.02(-0.06%)
Aug 25, 2003	35.70	35.76	35.37	35.68	4,772,211	-0.02(-0.06%)
Aug 22, 2003	36.91	36.94	35.55	35.70	4,706,759	-0.74(-2.03%)
Aug 21, 2003	36.60	36.80	36.19	36.44	5,121,111	+0.16(+0.43%)
Aug 20, 2003	36.71	36.71	36.26	36.29	3,670,204	-0.42(-1.15%)
Aug 19, 2003	36.37	36.78	36.27	36.71	6,498,451	+0.33(+0.91%)
Aug 18, 2003	35.97	36.64	35.44	36.37	5,546,146	+0.41(+1.13%)
Aug 15, 2003	35.95	36.15	35.57	35.97	2,455,006	+0.02(+0.06%)
Aug 14, 2003	35.94	36.04	35.72	35.95	4,800,881	+0.07(+0.19%)
Aug 13, 2003	36.09	36.22	35.68	35.88	4,435,754	-0.10(-0.29%)
Aug 12, 2003	35.83	36.12	35.40	35.98	5,884,632	+0.38(+1.08%)
Aug 11, 2003	35.89	35.95	35.26	35.60	4,988,177	-0.30(-0.82%)
Aug 08, 2003	35.78	36.17	35.12	35.89	5,313,276	+0.67(+1.89%)
Aug 07, 2003	34.83	35.34	34.58	35.23	7,615,064	+0.41(+1.17%)
Aug 06, 2003	34.03	35.29	34.02	34.82	7,707,428	+0.95(+2.82%)
Aug 05, 2003	34.11	34.61	33.86	33.87	6,596,900	-0.24(-0.72%)
Aug 04, 2003	34.13	34.22	33.11	34.11	7,535,412	-0.01(-0.04%)
Aug 01, 2003	34.90	34.98	34.07	34.13	6,441,519	-0.95(-2.72%)
Jul 31, 2003	35.63	36.09	34.97	35.08	7,501,063	-0.06(-0.17%)
Jul 30, 2003	35.48	35.53	34.98	35.14	4,575,854	-0.16(-0.46%)
Jul 29, 2003	35.68	35.86	34.98	35.30	6,079,367	-0.45(-1.26%)
Jul 28, 2003	35.98	36.04	35.59	35.75	4,091,046	-0.18(-0.51%)
Jul 25, 2003	35.46	36.03	35.28	35.94	4,929,216	+0.73(+2.08%)
Jul 24, 2003	34.95	35.85	34.95	35.21	7,207,609	+0.26(+0.74%)
Jul 23, 2003	34.70	35.07	34.54	34.95	4,978,035	+0.37(+1.07%)
Jul 22, 2003	34.06	34.70	33.83	34.58	6,435,568	+0.64(+1.87%)
Jul 21, 2003	34.76	34.77	33.76	33.94	5,774,553	-0.81(-2.34%)
Jul 18, 2003	35.01	35.03	34.46	34.76	5,498,274	+0.07(+0.19%)
Jul 17, 2003	35.26	35.26	34.31	34.69	8,143,687	-0.57(-1.61%)
Jul 16, 2003	35.53	36.18	34.84	35.26	7,135,801	-0.78(-2.15%)
Jul 15, 2003	35.00	36.53	35.00	36.03	13,883,216	+1.04(+2.96%)
Jul 14, 2003	35.22	35.60	34.95	35.00	7,143,374	+0.50(+1.44%)
Jul 11, 2003	34.24	34.61	34.13	34.50	6,828,012	+0.27(+0.80%)
Jul 10, 2003	34.99	34.99	33.83	34.23	6,846,945	-0.76(-2.18%)
Jul 09, 2003	34.83	35.48	34.68	34.99	9,870,333	-0.04(-0.13%)
Jul 08, 2003	34.23	35.12	34.19	35.04	9,522,921	+0.89(+2.60%)
Jul 07, 2003	33.46	34.34	33.46	34.15	11,703,677	+1.02(+3.08%)
Jul 03, 2003	33.00	33.35	32.91	33.13	3,916,867	-0.13(-0.38%)
Jul 02, 2003	32.85	33.28	32.77	33.25	9,541,854	+0.58(+1.77%)
Jul 01, 2003	31.53	32.74	31.37	32.68	8,891,387	+1.06(+3.37%)
Jun 30, 2003	32.09	32.26	31.56	31.61	7,986,547	-0.18(-0.58%)
Jun 27, 2003	32.49	32.49	31.65	31.80	5,587,797	-0.54(-1.67%)
Jun 26, 2003	32.72	33.68	32.23	32.34	9,432,316	-0.05(-0.16%)
Jun 25, 2003	32.03	32.89	31.90	32.39	11,016,832	+0.37(+1.15%)
Jun 24, 2003	33.16	33.46	31.62	32.02	9,854,240	+0.36(+1.14%)
Jun 23, 2003	32.74	32.74	31.57	31.66	8,013,459	-1.08(-3.30%)
Jun 20, 2003	32.72	33.28	32.58	32.74	10,950,298	+0.19(+0.59%)
Jun 19, 2003	33.90	34.07	32.43	32.54	17,324,066	-2.13(-6.14%)
Jun 18, 2003	35.12	36.09	34.42	34.67	14,376,813	-2.06(-5.60%)
Jun 17, 2003	36.77	37.34	36.43	36.73	8,010,889	+0.07(+0.20%)
Jun 16, 2003	36.06	36.66	35.83	36.66	5,585,634	+0.98(+2.74%)
Jun 13, 2003	36.22	36.31	35.35	35.68	3,732,275	-0.51(-1.41%)
Jun 12, 2003	36.75	36.92	35.72	36.19	5,996,064	-0.38(-1.03%)
Jun 11, 2003	35.98	36.59	35.57	36.57	5,013,601	+0.73(+2.04%)
Jun 10, 2003	35.31	35.93	34.98	35.83	4,928,540	+0.61(+1.72%)
Jun 09, 2003	35.46	35.79	34.94	35.23	4,457,120	-0.47(-1.33%)
Jun 06, 2003	36.01	36.97	35.64	35.70	9,709,407	-0.31(-0.86%)
Jun 05, 2003	35.49	36.17	34.98	36.01	9,169,424	+0.52(+1.46%)
Jun 04, 2003	34.34	35.71	34.34	35.49	8,398,059	+0.72(+2.06%)
Jun 03, 2003	34.41	35.05	34.02	34.78	7,137,018	+0.36(+1.05%)

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.

Morgan Stanley (NY: MS )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Morgan Stanley (NY: MS )

Historical Prices

Sections

Services

The Ridgway Record