Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	5.156	5.184	5.066	5.087	11,499,215	-0.04(-0.85%)
Apr 29, 2004	5.203	5.238	5.093	5.131	16,102,476	-0.07(-1.35%)
Apr 28, 2004	5.323	5.332	5.182	5.201	10,744,804	-0.12(-2.29%)
Apr 27, 2004	5.311	5.408	5.300	5.323	11,717,521	+0.01(+0.27%)
Apr 26, 2004	5.321	5.338	5.271	5.309	9,143,733	-0.01(-0.23%)
Apr 23, 2004	5.238	5.323	5.207	5.321	9,358,658	+0.08(+1.54%)
Apr 22, 2004	5.197	5.261	5.162	5.240	10,561,756	+0.03(+0.56%)
Apr 21, 2004	5.230	5.240	5.127	5.211	7,504,507	-0.04(-0.71%)
Apr 20, 2004	5.228	5.323	5.226	5.249	14,098,601	+0.06(+1.12%)
Apr 19, 2004	5.211	5.232	5.176	5.191	12,071,061	-0.05(-0.95%)
Apr 16, 2004	5.249	5.259	5.162	5.240	7,222,931	+0.03(+0.56%)
Apr 15, 2004	5.197	5.238	5.184	5.211	8,311,563	+0.02(+0.48%)
Apr 14, 2004	5.160	5.191	5.145	5.187	11,910,229	+0.03(+0.52%)
Apr 13, 2004	5.238	5.253	5.143	5.160	9,169,331	-0.06(-1.11%)
Apr 12, 2004	5.176	5.238	5.168	5.218	16,593,181	+0.04(+0.76%)
Apr 08, 2004	5.276	5.278	5.156	5.178	14,482,569	-0.06(-1.22%)
Apr 07, 2004	5.249	5.276	5.211	5.242	15,809,308	-0.01(-0.12%)
Apr 06, 2004	5.176	5.269	5.156	5.249	14,591,721	+0.04(+0.68%)
Apr 05, 2004	5.135	5.216	5.124	5.213	6,412,977	+0.06(+1.08%)
Apr 02, 2004	5.176	5.180	5.122	5.158	13,931,491	+0.05(+1.05%)
Apr 01, 2004	5.085	5.172	5.011	5.104	13,450,928	+0.02(+0.37%)
Mar 31, 2004	5.037	5.100	4.990	5.085	8,517,311	+0.07(+1.45%)
Mar 30, 2004	5.019	5.081	4.986	5.013	9,300,218	-0.01(-0.12%)
Mar 29, 2004	5.048	5.116	4.980	5.019	13,570,224	-0.03(-0.53%)
Mar 26, 2004	4.998	5.083	4.971	5.046	9,428,690	+0.05(+0.99%)
Mar 25, 2004	4.903	5.040	4.903	4.996	12,169,588	+0.10(+2.07%)
Mar 24, 2004	4.870	4.907	4.810	4.895	10,167,646	+0.04(+0.81%)
Mar 23, 2004	4.907	4.928	4.853	4.855	9,802,515	-0.05(-1.05%)
Mar 22, 2004	4.938	4.940	4.866	4.907	9,356,244	-0.05(-1.09%)
Mar 19, 2004	4.969	5.006	4.936	4.961	6,371,441	+0.00(+0.08%)
Mar 18, 2004	4.965	4.998	4.917	4.957	6,291,750	-0.01(-0.17%)
Mar 17, 2004	4.942	4.977	4.919	4.965	10,405,754	+0.02(+0.50%)
Mar 16, 2004	4.946	4.982	4.917	4.940	12,638,560	+0.05(+0.93%)
Mar 15, 2004	4.919	4.934	4.855	4.895	13,635,426	-0.02(-0.50%)
Mar 12, 2004	4.814	4.919	4.777	4.919	15,588,104	+0.11(+2.19%)
Mar 11, 2004	4.953	4.953	4.801	4.814	12,310,135	-0.14(-2.80%)
Mar 10, 2004	4.969	5.029	4.922	4.953	11,642,177	-0.01(-0.17%)
Mar 09, 2004	5.011	5.042	4.944	4.961	7,308,418	-0.04(-0.87%)
Mar 08, 2004	5.075	5.081	5.002	5.004	9,401,643	-0.08(-1.55%)
Mar 05, 2004	4.901	5.100	4.880	5.083	22,485,992	+0.19(+3.94%)
Mar 04, 2004	4.855	4.924	4.760	4.891	10,722,587	+0.00(+0.00%)
Mar 03, 2004	4.814	4.919	4.787	4.891	6,396,556	+0.05(+1.07%)
Mar 02, 2004	4.893	4.917	4.828	4.839	7,752,274	-0.06(-1.27%)
Mar 01, 2004	4.878	4.948	4.851	4.901	8,578,649	+0.02(+0.51%)
Feb 27, 2004	4.808	4.928	4.808	4.876	11,048,597	-0.00(-0.08%)
Feb 26, 2004	4.897	4.953	4.855	4.880	12,732,740	-0.04(-0.88%)
Feb 25, 2004	4.994	5.002	4.845	4.924	20,315,490	+0.02(+0.42%)
Feb 24, 2004	4.874	5.112	4.870	4.903	20,530,414	+0.05(+1.02%)
Feb 23, 2004	4.888	4.928	4.845	4.853	12,095,210	-0.04(-0.89%)
Feb 20, 2004	4.938	4.938	4.814	4.897	6,032,874	-0.02(-0.50%)
Feb 19, 2004	4.967	5.064	4.895	4.922	9,825,215	-0.04(-0.75%)
Feb 18, 2004	4.903	4.980	4.886	4.959	9,284,280	+0.06(+1.23%)
Feb 17, 2004	4.824	4.913	4.824	4.899	7,623,802	+0.12(+2.51%)
Feb 13, 2004	4.835	4.859	4.729	4.779	8,818,206	-0.06(-1.16%)
Feb 12, 2004	4.843	4.893	4.822	4.835	5,804,425	+0.00(+0.00%)
Feb 11, 2004	4.833	4.851	4.793	4.835	9,597,249	+0.01(+0.21%)
Feb 10, 2004	4.824	4.866	4.808	4.824	9,445,111	+0.00(+0.04%)
Feb 09, 2004	4.793	4.874	4.783	4.822	8,283,550	-0.01(-0.13%)
Feb 06, 2004	4.797	4.855	4.791	4.828	8,654,477	+0.03(+0.65%)
Feb 05, 2004	4.731	4.814	4.731	4.797	13,750,857	+0.10(+2.07%)
Feb 04, 2004	4.702	4.733	4.683	4.700	6,886,295	-0.00(-0.04%)
Feb 03, 2004	4.690	4.762	4.661	4.702	12,449,233	-0.02(-0.48%)
Feb 02, 2004	4.770	4.804	4.706	4.725	12,792,147	-0.04(-0.74%)
Jan 30, 2004	4.748	4.795	4.690	4.760	11,295,882	+0.01(+0.31%)
Jan 29, 2004	4.727	4.822	4.712	4.746	11,976,880	+0.02(+0.44%)
Jan 28, 2004	4.781	4.853	4.721	4.725	8,422,165	-0.04(-0.87%)
Jan 27, 2004	4.814	4.855	4.764	4.766	9,959,000	-0.04(-0.78%)
Jan 26, 2004	4.824	4.847	4.766	4.804	8,856,362	-0.04(-0.90%)
Jan 23, 2004	4.847	4.853	4.797	4.847	7,302,622	+0.00(+0.04%)
Jan 22, 2004	4.824	4.905	4.814	4.845	7,410,326	+0.00(+0.00%)
Jan 21, 2004	4.814	4.888	4.814	4.845	9,635,888	+0.00(+0.09%)
Jan 20, 2004	4.866	4.866	4.795	4.841	7,875,917	-0.04(-0.89%)
Jan 16, 2004	4.917	4.917	4.820	4.884	11,295,882	+0.00(+0.08%)
Jan 15, 2004	4.814	4.930	4.762	4.880	10,464,677	+0.02(+0.47%)
Jan 14, 2004	4.793	4.866	4.783	4.857	8,498,958	+0.07(+1.56%)
Jan 13, 2004	4.762	4.812	4.754	4.783	13,815,576	+0.02(+0.43%)
Jan 12, 2004	4.628	4.777	4.441	4.762	17,104,654	+0.13(+2.77%)
Jan 09, 2004	4.588	4.654	4.576	4.634	9,490,028	+0.05(+0.99%)
Jan 08, 2004	4.607	4.669	4.555	4.588	21,422,958	+0.12(+2.69%)
Jan 07, 2004	4.555	4.572	4.449	4.468	24,935,172	-0.10(-2.26%)
Jan 06, 2004	4.503	4.580	4.503	4.572	14,100,050	+0.02(+0.50%)
Jan 05, 2004	4.476	4.551	4.472	4.549	12,810,983	+0.07(+1.67%)
Jan 02, 2004	4.551	4.590	4.458	4.474	7,523,826	-0.09(-2.00%)
Dec 31, 2003	4.545	4.565	4.503	4.565	9,977,836	+0.02(+0.50%)
Dec 30, 2003	4.452	4.555	4.433	4.543	11,024,448	+0.09(+2.05%)
Dec 29, 2003	4.387	4.456	4.358	4.452	7,300,690	+0.04(+0.99%)
Dec 26, 2003	4.346	4.443	4.346	4.408	3,089,608	+0.08(+1.96%)
Dec 24, 2003	4.352	4.356	4.323	4.323	4,278,216	-0.03(-0.76%)
Dec 23, 2003	4.348	4.360	4.344	4.356	15,564,922	-0.01(-0.28%)
Dec 22, 2003	4.388	4.423	4.365	4.369	10,149,293	-0.00(-0.09%)
Dec 19, 2003	4.410	4.412	4.350	4.373	14,308,697	-0.04(-0.89%)
Dec 18, 2003	4.483	4.491	4.392	4.412	16,881,036	-0.09(-1.98%)
Dec 17, 2003	4.406	4.503	4.381	4.501	9,129,244	+0.09(+2.02%)
Dec 16, 2003	4.381	4.435	4.323	4.412	14,642,917	+0.03(+0.66%)
Dec 15, 2003	4.534	4.541	4.377	4.383	9,039,410	-0.09(-1.95%)
Dec 12, 2003	4.505	4.520	4.445	4.470	7,801,055	-0.04(-0.78%)
Dec 11, 2003	4.472	4.553	4.472	4.505	8,923,496	+0.03(+0.69%)
Dec 10, 2003	4.474	4.501	4.445	4.474	11,221,503	-0.01(-0.18%)
Dec 09, 2003	4.431	4.493	4.431	4.483	13,964,333	+0.05(+1.12%)
Dec 08, 2003	4.441	4.474	4.400	4.433	10,794,551	+0.00(+0.00%)
Dec 05, 2003	4.483	4.483	4.441	4.433	16,683,498	-0.08(-1.74%)
Dec 04, 2003	4.557	4.584	4.452	4.512	24,508,220	-0.04(-0.95%)
Dec 03, 2003	4.609	4.648	4.518	4.555	19,643,184	-0.05(-1.17%)
Dec 02, 2003	4.636	4.657	4.586	4.609	10,518,771	-0.05(-1.02%)
Dec 01, 2003	4.690	4.710	4.605	4.657	10,792,619	-0.02(-0.44%)
Nov 28, 2003	4.667	4.721	4.663	4.677	5,635,866	+0.01(+0.22%)
Nov 26, 2003	4.752	4.754	4.638	4.667	12,072,993	-0.11(-2.21%)
Nov 25, 2003	4.599	4.828	4.596	4.772	17,650,902	+0.14(+3.13%)
Nov 24, 2003	4.580	4.648	4.576	4.628	13,855,664	+0.05(+1.04%)
Nov 21, 2003	4.559	4.628	4.559	4.580	9,919,878	+0.02(+0.45%)
Nov 20, 2003	4.499	4.594	4.483	4.559	9,160,155	+0.05(+1.15%)
Nov 19, 2003	4.489	4.534	4.456	4.507	10,580,592	+0.02(+0.55%)
Nov 18, 2003	4.551	4.607	4.470	4.483	11,455,264	-0.07(-1.50%)
Nov 17, 2003	4.534	4.617	4.510	4.551	13,365,924	-0.06(-1.21%)
Nov 14, 2003	4.628	4.710	4.596	4.607	7,801,055	-0.04(-0.80%)
Nov 13, 2003	4.669	4.710	4.592	4.644	15,310,392	-0.04(-0.84%)
Nov 12, 2003	4.750	4.717	4.605	4.683	17,819,944	-0.07(-1.39%)
Nov 11, 2003	4.783	4.897	4.686	4.750	15,879,823	-0.07(-1.46%)
Nov 10, 2003	4.690	4.855	4.683	4.820	22,815,866	+0.11(+2.33%)
Nov 07, 2003	4.596	4.752	4.580	4.710	24,187,038	+0.11(+2.48%)
Nov 06, 2003	4.431	4.607	4.276	4.596	24,172,066	+0.32(+7.51%)
Nov 05, 2003	4.348	4.292	4.247	4.276	15,957,099	-0.01(-0.15%)
Nov 04, 2003	4.348	4.348	4.329	4.282	10,970,838	-0.09(-2.04%)
Nov 03, 2003	4.346	4.435	4.354	4.371	9,216,895	+0.02(+0.57%)
Oct 31, 2003	4.400	4.398	4.331	4.346	7,932,908	-0.05(-1.22%)
Oct 30, 2003	4.460	4.472	4.385	4.400	13,188,188	-0.04(-0.93%)
Oct 29, 2003	4.389	4.462	4.358	4.441	9,339,339	+0.03(+0.75%)
Oct 28, 2003	4.276	4.385	4.269	4.408	12,497,047	+0.14(+3.35%)
Oct 27, 2003	4.296	4.336	4.251	4.265	8,671,864	-0.01(-0.34%)
Oct 24, 2003	4.336	4.336	4.211	4.280	9,681,287	-0.06(-1.29%)
Oct 23, 2003	4.255	4.340	4.220	4.336	13,254,839	+0.08(+1.90%)
Oct 22, 2003	4.292	4.309	4.249	4.255	11,689,992	-0.09(-2.05%)
Oct 21, 2003	4.429	4.429	4.319	4.344	16,392,262	-0.05(-1.04%)
Oct 20, 2003	4.400	4.431	4.358	4.389	12,519,264	-0.00(-0.09%)
Oct 17, 2003	4.462	4.516	4.394	4.394	18,275,876	-0.04(-0.84%)
Oct 16, 2003	4.387	4.394	4.379	4.431	7,160,144	+0.04(+0.80%)
Oct 15, 2003	4.441	4.443	4.373	4.396	8,885,823	-0.05(-1.12%)
Oct 14, 2003	4.396	4.439	4.348	4.445	9,991,842	+0.05(+1.04%)
Oct 13, 2003	4.288	4.406	4.307	4.400	6,797,911	+0.11(+2.61%)
Oct 10, 2003	4.369	4.418	4.245	4.288	10,272,452	-0.10(-2.31%)
Oct 09, 2003	4.160	4.452	4.160	4.389	21,929,118	+0.23(+5.53%)
Oct 08, 2003	4.178	4.211	4.153	4.160	9,942,578	+0.00(+0.10%)
Oct 07, 2003	4.147	4.168	4.104	4.155	9,440,282	+0.01(+0.20%)
Oct 06, 2003	4.158	4.176	4.129	4.147	6,413,943	-0.01(-0.25%)
Oct 03, 2003	4.176	4.193	4.139	4.158	11,376,056	+0.05(+1.16%)
Oct 02, 2003	4.085	4.137	4.060	4.110	11,004,646	-0.03(-0.70%)
Oct 01, 2003	4.021	4.160	4.042	4.139	12,829,336	+0.12(+2.94%)
Sep 30, 2003	3.913	4.066	3.897	4.021	17,911,228	+0.11(+2.75%)
Sep 29, 2003	3.938	3.938	3.874	3.913	17,153,918	-0.01(-0.21%)
Sep 26, 2003	4.027	4.027	3.922	3.922	23,825,288	-0.11(-2.72%)
Sep 25, 2003	4.139	4.145	4.056	4.031	13,895,268	-0.10(-2.50%)
Sep 24, 2003	4.265	4.265	4.122	4.135	11,352,390	-0.14(-3.25%)
Sep 23, 2003	4.245	4.290	4.224	4.273	7,408,394	+0.07(+1.57%)
Sep 22, 2003	4.213	4.230	4.166	4.207	9,341,754	-0.04(-0.88%)
Sep 19, 2003	4.220	4.255	4.197	4.245	14,761,730	+0.01(+0.34%)
Sep 18, 2003	4.242	4.269	4.230	4.230	11,331,622	-0.01(-0.29%)
Sep 17, 2003	4.282	4.298	4.234	4.242	7,335,948	-0.06(-1.40%)
Sep 16, 2003	4.286	4.292	4.232	4.302	8,764,113	+0.03(+0.78%)
Sep 15, 2003	4.245	4.307	4.234	4.269	10,310,124	+0.04(+0.83%)
Sep 12, 2003	4.236	4.259	4.158	4.234	8,676,211	-0.00(-0.10%)
Sep 11, 2003	4.162	4.273	4.158	4.238	9,170,780	+0.07(+1.79%)
Sep 10, 2003	4.141	4.273	4.141	4.164	9,604,977	-0.01(-0.15%)
Sep 09, 2003	4.224	4.224	4.147	4.170	11,396,341	-0.05(-1.27%)
Sep 08, 2003	4.296	4.296	4.207	4.224	15,287,692	-0.07(-1.69%)
Sep 05, 2003	4.437	4.437	4.265	4.296	26,324,216	-0.14(-3.17%)
Sep 04, 2003	4.563	4.563	4.427	4.437	15,846,015	-0.13(-2.77%)
Sep 03, 2003	4.514	4.572	4.503	4.563	8,156,044	+0.02(+0.50%)
Sep 02, 2003	4.476	4.555	4.454	4.541	9,599,664	+0.06(+1.25%)
Aug 29, 2003	4.435	4.493	4.414	4.485	8,271,958	+0.05(+1.12%)
Aug 28, 2003	4.371	4.447	4.363	4.435	10,222,222	+0.07(+1.52%)
Aug 27, 2003	4.346	4.373	4.327	4.369	9,766,775	+0.02(+0.48%)
Aug 26, 2003	4.271	4.348	4.245	4.348	13,149,067	+0.02(+0.57%)
Aug 25, 2003	4.311	4.327	4.286	4.323	9,268,342	+0.03(+0.63%)
Aug 22, 2003	4.348	4.367	4.290	4.296	16,177,337	-0.07(-1.57%)
Aug 21, 2003	4.317	4.398	4.309	4.365	9,800,583	+0.06(+1.39%)
Aug 20, 2003	4.255	4.321	4.245	4.305	6,933,627	+0.02(+0.43%)
Aug 19, 2003	4.296	4.307	4.193	4.286	14,577,715	+0.00(+0.00%)
Aug 18, 2003	4.284	4.307	4.267	4.286	11,833,436	+0.00(+0.00%)
Aug 15, 2003	4.249	4.294	4.224	4.286	3,506,901	+0.04(+0.93%)
Aug 14, 2003	4.240	4.269	4.195	4.247	12,890,191	+0.00(+0.05%)
Aug 13, 2003	4.369	4.381	4.238	4.245	14,237,699	-0.11(-2.61%)
Aug 12, 2003	4.120	4.358	4.066	4.358	25,788,592	+0.23(+5.67%)
Aug 11, 2003	4.120	4.158	4.098	4.124	6,299,961	+0.00(+0.00%)
Aug 08, 2003	4.079	4.141	4.073	4.124	10,037,725	+0.05(+1.12%)
Aug 07, 2003	4.006	4.120	3.996	4.079	15,987,527	+0.17(+4.45%)
Aug 06, 2003	3.986	3.986	3.901	3.905	15,499,237	-0.08(-2.03%)
Aug 05, 2003	3.979	4.040	3.971	3.986	13,125,884	-0.08(-1.94%)
Aug 04, 2003	4.056	4.106	3.969	4.064	13,097,872	+0.01(+0.15%)
Aug 01, 2003	4.029	4.108	3.998	4.058	10,050,282	+0.03(+0.77%)
Jul 31, 2003	3.990	4.102	3.988	4.027	13,249,527	+0.04(+0.93%)
Jul 30, 2003	4.060	4.064	3.982	3.990	16,215,009	-0.07(-1.68%)
Jul 29, 2003	4.147	4.160	4.033	4.058	13,503,573	-0.09(-2.10%)
Jul 28, 2003	4.120	4.172	4.120	4.145	10,797,449	+0.04(+0.86%)
Jul 25, 2003	4.120	4.180	4.091	4.110	11,842,130	+0.01(+0.35%)
Jul 24, 2003	4.141	4.191	4.095	4.095	20,336,258	-0.02(-0.40%)
Jul 23, 2003	4.037	4.120	4.015	4.112	14,425,577	+0.08(+2.00%)
Jul 22, 2003	3.938	4.037	3.903	4.031	20,206,336	+0.09(+2.20%)
Jul 21, 2003	3.986	3.986	3.634	3.944	22,067,732	-0.04(-1.04%)
Jul 18, 2003	3.799	3.996	3.775	3.986	32,250,352	+0.21(+5.60%)
Jul 17, 2003	3.748	3.775	3.723	3.775	17,387,680	-0.00(-0.05%)
Jul 16, 2003	3.779	3.841	3.748	3.777	15,256,782	+0.05(+1.33%)
Jul 15, 2003	3.830	3.849	3.714	3.727	16,666,111	-0.09(-2.28%)
Jul 14, 2003	3.820	3.872	3.793	3.814	13,398,767	+0.01(+0.38%)
Jul 11, 2003	3.748	3.835	3.748	3.799	15,351,445	+0.05(+1.38%)
Jul 10, 2003	3.779	3.859	3.735	3.748	19,589,092	-0.14(-3.72%)
Jul 09, 2003	3.986	3.992	3.890	3.893	15,327,296	-0.10(-2.59%)
Jul 08, 2003	3.882	4.031	3.882	3.996	16,849,160	+0.12(+3.10%)
Jul 07, 2003	3.768	3.876	3.766	3.876	11,896,706	+0.13(+3.43%)
Jul 03, 2003	3.830	3.830	3.748	3.748	8,956,821	-0.10(-2.69%)
Jul 02, 2003	3.868	3.897	3.801	3.851	15,013,361	-0.01(-0.27%)
Jul 01, 2003	3.861	3.880	3.772	3.861	11,894,774	-0.04(-1.01%)
Jun 30, 2003	3.855	3.924	3.855	3.901	11,050,529	+0.07(+1.84%)
Jun 27, 2003	3.878	3.888	3.793	3.830	12,568,528	-0.05(-1.23%)
Jun 26, 2003	3.872	3.903	3.847	3.878	14,711,500	-0.02(-0.48%)
Jun 25, 2003	3.940	3.975	3.882	3.897	17,274,180	-0.05(-1.36%)
Jun 24, 2003	3.996	4.031	3.944	3.950	9,210,867	-0.01(-0.37%)
Jun 23, 2003	3.965	3.973	3.930	3.965	14,457,454	+0.01(+0.37%)
Jun 20, 2003	3.934	3.963	3.932	3.950	15,390,084	+0.02(+0.42%)
Jun 19, 2003	3.990	3.990	3.919	3.934	16,505,762	-0.06(-1.40%)
Jun 18, 2003	3.922	3.996	3.893	3.990	12,210,642	+0.07(+1.74%)
Jun 17, 2003	3.990	3.998	3.886	3.922	8,035,782	-0.07(-1.87%)
Jun 16, 2003	3.955	3.996	3.913	3.996	7,682,726	+0.05(+1.21%)
Jun 13, 2003	3.953	3.982	3.876	3.948	9,398,746	+0.00(+0.00%)
Jun 12, 2003	4.011	4.023	3.915	3.948	10,343,933	-0.06(-1.50%)
Jun 11, 2003	3.950	4.019	3.940	4.008	8,401,880	+0.05(+1.15%)
Jun 10, 2003	3.986	4.040	3.930	3.963	6,696,968	-0.02(-0.57%)
Jun 09, 2003	4.017	4.048	3.963	3.986	12,394,656	-0.04(-0.98%)
Jun 06, 2003	4.046	4.106	4.000	4.025	13,883,676	+0.02(+0.41%)
Jun 05, 2003	3.942	4.162	3.922	4.008	16,783,474	+0.07(+1.68%)
Jun 04, 2003	3.893	3.955	3.893	3.942	9,405,507	+0.05(+1.28%)
Jun 03, 2003	3.851	3.913	3.832	3.893	9,530,115	+0.00(+0.00%)
Jun 02, 2003	3.820	3.955	3.810	3.893	16,428,003	+0.12(+3.30%)
May 30, 2003	3.727	3.783	3.723	3.768	11,304,575	+0.08(+2.25%)
May 29, 2003	3.727	3.752	3.665	3.685	18,990,682	-0.02(-0.67%)
May 28, 2003	3.696	3.777	3.688	3.710	15,466,877	+0.04(+0.96%)
May 27, 2003	3.601	3.706	3.601	3.675	21,149,592	+0.02(+0.62%)
May 23, 2003	3.710	3.710	3.652	3.652	9,956,585	-0.06(-1.67%)
May 22, 2003	3.665	3.714	3.613	3.714	24,214,568	+0.05(+1.47%)
May 21, 2003	3.685	3.764	3.656	3.661	14,465,664	-0.02(-0.67%)
May 20, 2003	3.690	3.762	3.661	3.685	16,088,952	+0.03(+0.74%)
May 19, 2003	3.748	3.748	3.646	3.659	12,178,282	-0.09(-2.38%)
May 16, 2003	3.764	3.795	3.746	3.748	19,616,138	-0.02(-0.44%)
May 15, 2003	3.934	3.963	3.743	3.764	37,295,536	-0.24(-6.05%)
May 14, 2003	4.120	4.139	3.973	4.006	21,441,794	-0.09(-2.27%)
May 13, 2003	4.143	4.172	4.029	4.100	17,303,642	-0.04(-1.00%)
May 12, 2003	3.934	4.191	3.932	4.141	19,036,566	+0.18(+4.60%)
May 09, 2003	3.930	3.986	3.911	3.959	8,654,960	+0.03(+0.74%)
May 08, 2003	3.810	4.013	3.806	3.930	16,277,314	+0.16(+4.29%)
May 07, 2003	3.851	3.861	3.764	3.768	19,689,550	-0.12(-3.09%)
May 06, 2003	3.864	3.909	3.837	3.888	16,428,003	+0.02(+0.48%)
May 05, 2003	3.897	3.901	3.845	3.870	10,184,067	-0.03(-0.74%)
May 02, 2003	3.847	3.930	3.839	3.899	17,843,128	+0.05(+1.35%)

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.

TJX Companies (NY: TJX )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

TJX Companies (NY: TJX )

Historical Prices

Sections

Services