Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.94	12.17	11.94	12.13	1,431,691	+0.20(+1.69%)
Jul 29, 2004	12.08	12.08	11.91	11.93	836,287	-0.12(-1.01%)
Jul 28, 2004	12.12	12.21	11.97	12.05	2,218,952	-0.07(-0.60%)
Jul 27, 2004	12.16	12.31	12.07	12.12	1,735,203	-0.01(-0.04%)
Jul 26, 2004	12.35	12.47	12.03	12.13	3,788,088	-0.48(-3.78%)
Jul 23, 2004	12.81	12.84	12.57	12.61	1,929,610	-0.17(-1.31%)
Jul 22, 2004	13.11	13.19	12.73	12.77	6,788,633	-0.41(-3.12%)
Jul 21, 2004	13.50	13.50	12.97	13.19	3,719,508	-0.31(-2.31%)
Jul 20, 2004	13.45	14.13	13.42	13.50	6,607,263	+0.17(+1.24%)
Jul 19, 2004	13.06	14.03	13.02	13.33	5,774,660	+0.45(+3.48%)
Jul 16, 2004	12.89	12.95	12.83	12.88	599,088	+0.02(+0.19%)
Jul 15, 2004	12.78	12.90	12.75	12.86	956,444	+0.08(+0.65%)
Jul 14, 2004	12.73	12.83	12.72	12.78	1,620,430	+0.03(+0.22%)
Jul 13, 2004	12.80	12.80	12.71	12.75	1,063,850	-0.07(-0.55%)
Jul 12, 2004	12.72	12.83	12.64	12.82	1,045,146	+0.10(+0.75%)
Jul 09, 2004	12.69	12.77	12.62	12.72	925,271	-0.01(-0.04%)
Jul 08, 2004	12.82	12.88	12.71	12.73	1,658,688	-0.09(-0.72%)
Jul 07, 2004	12.87	12.90	12.80	12.82	1,506,790	-0.05(-0.40%)
Jul 06, 2004	12.69	12.89	12.69	12.87	1,224,532	+0.18(+1.39%)
Jul 02, 2004	12.77	12.77	12.68	12.69	715,562	-0.08(-0.63%)
Jul 01, 2004	12.76	12.82	12.67	12.78	921,304	+0.01(+0.10%)
Jun 30, 2004	12.79	12.79	12.67	12.76	711,028	+0.10(+0.79%)
Jun 29, 2004	12.64	12.67	12.59	12.66	826,085	+0.02(+0.15%)
Jun 28, 2004	12.54	12.72	12.52	12.64	1,466,265	+0.10(+0.76%)
Jun 25, 2004	12.51	12.55	12.49	12.55	1,491,203	+0.07(+0.59%)
Jun 24, 2004	12.29	12.48	12.29	12.47	767,139	+0.19(+1.52%)
Jun 23, 2004	12.26	12.31	12.22	12.29	871,711	+0.04(+0.33%)
Jun 22, 2004	12.23	12.30	12.22	12.25	912,519	+0.02(+0.19%)
Jun 21, 2004	12.22	12.24	12.18	12.22	801,430	+0.00(+0.03%)
Jun 18, 2004	12.22	12.24	12.20	12.22	1,003,487	+0.03(+0.22%)
Jun 17, 2004	12.12	12.21	12.11	12.19	1,479,868	+0.07(+0.60%)
Jun 16, 2004	11.91	12.15	11.91	12.12	1,551,282	+0.23(+1.97%)
Jun 15, 2004	11.87	11.90	11.85	11.89	853,574	+0.11(+0.93%)
Jun 14, 2004	11.84	11.87	11.78	11.78	851,873	-0.05(-0.42%)
Jun 10, 2004	11.82	11.86	11.81	11.83	834,586	+0.02(+0.16%)
Jun 09, 2004	11.81	11.95	11.79	11.81	992,719	-0.01(-0.04%)
Jun 08, 2004	11.58	11.84	11.58	11.81	1,105,225	+0.21(+1.84%)
Jun 07, 2004	11.59	11.64	11.57	11.60	976,565	+0.01(+0.11%)
Jun 04, 2004	11.61	11.65	11.57	11.59	666,535	-0.03(-0.23%)
Jun 03, 2004	11.55	11.68	11.53	11.61	915,920	+0.08(+0.66%)
Jun 02, 2004	11.49	11.55	11.39	11.54	1,466,832	+0.06(+0.55%)
Jun 01, 2004	11.37	11.49	11.31	11.47	1,749,940	+0.10(+0.90%)
May 28, 2004	11.41	11.42	11.36	11.37	635,646	-0.02(-0.22%)
May 27, 2004	11.42	11.44	11.39	11.40	1,668,606	+0.01(+0.06%)
May 26, 2004	11.38	11.39	11.29	11.39	1,204,412	-0.03(-0.29%)
May 25, 2004	11.39	11.44	11.30	11.42	1,572,537	+0.04(+0.31%)
May 24, 2004	11.42	11.42	11.35	11.39	1,232,184	+0.02(+0.22%)
May 21, 2004	11.33	11.39	11.28	11.36	1,074,052	+0.08(+0.69%)
May 20, 2004	11.28	11.32	11.26	11.28	872,277	+0.01(+0.09%)
May 19, 2004	11.38	11.40	11.26	11.27	729,732	-0.11(-0.98%)
May 18, 2004	11.30	11.42	11.29	11.39	1,013,689	+0.08(+0.67%)
May 17, 2004	11.39	11.39	11.27	11.31	989,885	-0.10(-0.85%)
May 14, 2004	11.35	11.42	11.21	11.41	1,216,314	+0.08(+0.68%)
May 13, 2004	11.50	11.50	11.27	11.33	1,100,407	-0.19(-1.68%)
May 12, 2004	11.60	11.63	11.44	11.52	1,289,996	-0.08(-0.70%)
May 11, 2004	11.46	11.62	11.42	11.60	811,065	+0.14(+1.18%)
May 10, 2004	11.64	11.64	11.45	11.47	1,295,947	-0.21(-1.81%)
May 07, 2004	11.66	11.72	11.63	11.68	1,490,637	-0.00(-0.01%)
May 06, 2004	11.68	11.73	11.66	11.68	1,490,920	+0.00(+0.03%)
May 05, 2004	11.58	11.68	11.49	11.68	1,397,968	+0.08(+0.70%)
May 04, 2004	11.63	11.64	11.56	11.60	1,108,909	+0.01(+0.04%)
May 03, 2004	11.59	11.62	11.52	11.59	1,337,889	-0.00(-0.01%)
Apr 30, 2004	11.67	11.67	11.57	11.59	1,628,932	-0.09(-0.77%)
Apr 29, 2004	11.61	11.72	11.59	11.68	1,030,693	+0.04(+0.36%)
Apr 28, 2004	11.77	11.78	11.61	11.64	1,143,199	-0.11(-0.97%)
Apr 27, 2004	11.82	11.90	11.73	11.76	1,022,758	-0.05(-0.40%)
Apr 26, 2004	11.92	11.97	11.78	11.80	1,159,069	-0.11(-0.96%)
Apr 23, 2004	11.72	11.98	11.71	11.92	1,445,861	+0.15(+1.27%)
Apr 22, 2004	11.84	11.84	11.58	11.77	3,865,454	-0.14(-1.16%)
Apr 21, 2004	11.92	11.95	11.88	11.91	1,546,748	+0.02(+0.16%)
Apr 20, 2004	12.05	12.06	11.88	11.89	1,416,105	-0.19(-1.58%)
Apr 19, 2004	12.09	12.14	12.03	12.08	1,084,821	-0.01(-0.09%)
Apr 16, 2004	12.02	12.17	12.02	12.09	1,398,535	+0.06(+0.53%)
Apr 15, 2004	12.00	12.03	11.85	12.02	1,719,617	+0.03(+0.22%)
Apr 14, 2004	12.10	12.11	11.90	12.00	1,570,836	-0.10(-0.83%)
Apr 13, 2004	12.24	12.25	12.08	12.10	1,282,911	-0.14(-1.11%)
Apr 12, 2004	12.21	12.28	12.19	12.23	1,451,812	+0.02(+0.20%)
Apr 08, 2004	12.23	12.36	12.15	12.21	1,348,941	+0.01(+0.12%)
Apr 07, 2004	12.24	12.28	12.19	12.20	1,147,733	-0.04(-0.35%)
Apr 06, 2004	12.35	12.36	12.20	12.24	1,741,154	-0.13(-1.01%)
Apr 05, 2004	12.47	12.47	12.29	12.36	1,361,127	-0.11(-0.90%)
Apr 02, 2004	12.60	12.68	12.47	12.48	2,963,137	+0.08(+0.66%)
Apr 01, 2004	12.25	12.39	12.20	12.39	1,142,349	+0.14(+1.15%)
Mar 31, 2004	12.08	12.25	12.03	12.25	1,407,320	+0.17(+1.43%)
Mar 30, 2004	11.93	12.09	11.85	12.08	1,127,613	+0.16(+1.32%)
Mar 29, 2004	11.99	11.99	11.85	11.92	1,231,050	-0.07(-0.59%)
Mar 26, 2004	11.81	12.04	11.81	11.99	1,600,592	+0.20(+1.69%)
Mar 25, 2004	11.89	11.89	11.69	11.79	1,500,272	-0.10(-0.86%)
Mar 24, 2004	11.97	12.04	11.86	11.90	1,628,081	-0.07(-0.56%)
Mar 23, 2004	11.93	12.03	11.91	11.96	1,204,978	+0.06(+0.52%)
Mar 22, 2004	11.96	11.96	11.80	11.90	1,115,994	-0.05(-0.44%)
Mar 19, 2004	11.79	12.00	11.77	11.96	1,000,653	+0.22(+1.83%)
Mar 18, 2004	11.78	11.82	11.59	11.74	960,979	-0.09(-0.73%)
Mar 17, 2004	11.78	11.85	11.78	11.83	771,390	+0.07(+0.63%)
Mar 16, 2004	11.75	11.81	11.74	11.75	880,212	+0.00(+0.02%)
Mar 15, 2004	11.87	11.93	11.70	11.75	1,254,289	-0.14(-1.17%)
Mar 12, 2004	11.74	11.89	11.66	11.89	1,868,964	+0.15(+1.31%)
Mar 11, 2004	11.56	11.79	11.53	11.74	2,160,007	+0.18(+1.54%)
Mar 10, 2004	11.56	11.64	11.47	11.56	1,538,246	+0.01(+0.11%)
Mar 09, 2004	11.67	11.68	11.48	11.55	2,140,736	-0.11(-0.92%)
Mar 08, 2004	11.67	11.75	11.63	11.65	1,543,347	-0.03(-0.27%)
Mar 05, 2004	11.69	11.85	11.67	11.69	1,361,410	-0.05(-0.41%)
Mar 04, 2004	11.75	11.76	11.69	11.73	1,243,520	-0.05(-0.40%)
Mar 03, 2004	11.65	11.78	11.65	11.78	2,701,567	-0.09(-0.74%)
Mar 02, 2004	12.11	12.12	11.85	11.87	2,045,233	-0.19(-1.59%)
Mar 01, 2004	11.94	12.08	11.91	12.06	1,055,065	+0.10(+0.86%)
Feb 27, 2004	11.74	12.01	11.73	11.96	1,815,120	+0.22(+1.89%)
Feb 26, 2004	11.64	11.74	11.63	11.74	691,757	+0.07(+0.56%)
Feb 25, 2004	11.67	11.69	11.61	11.67	1,115,427	-0.04(-0.35%)
Feb 24, 2004	11.69	11.74	11.62	11.71	1,246,920	+0.02(+0.20%)
Feb 23, 2004	11.57	11.71	11.54	11.69	1,437,643	+0.11(+0.96%)
Feb 20, 2004	11.40	11.62	11.40	11.58	1,849,410	+0.16(+1.39%)
Feb 19, 2004	11.50	11.53	11.42	11.42	779,042	-0.02(-0.19%)
Feb 18, 2004	11.37	11.46	11.36	11.44	1,048,263	+0.03(+0.25%)
Feb 17, 2004	11.29	11.48	11.29	11.41	1,709,981	+0.06(+0.51%)
Feb 13, 2004	11.46	11.46	11.27	11.35	1,296,514	-0.12(-1.06%)
Feb 12, 2004	11.50	11.57	11.48	11.48	1,564,885	-0.04(-0.32%)
Feb 11, 2004	11.46	11.54	11.39	11.51	1,519,826	+0.09(+0.82%)
Feb 10, 2004	11.17	11.51	11.12	11.42	2,768,164	+0.26(+2.34%)
Feb 09, 2004	10.89	11.29	10.89	11.16	2,430,078	+0.17(+1.53%)
Feb 06, 2004	10.81	11.05	10.81	10.99	2,833,060	+0.14(+1.28%)
Feb 05, 2004	10.55	11.06	10.05	10.85	14,084,254	+0.98(+9.98%)
Feb 04, 2004	9.916	9.976	9.849	9.866	2,153,205	-0.09(-0.87%)
Feb 03, 2004	10.02	10.02	9.924	9.953	3,538,137	-0.05(-0.51%)
Feb 02, 2004	9.995	10.04	9.951	10.00	808,514	+0.03(+0.28%)
Jan 30, 2004	9.947	9.999	9.873	9.976	1,690,427	-0.10(-0.95%)
Jan 29, 2004	10.05	10.09	10.02	10.07	1,457,763	+0.10(+1.03%)
Jan 28, 2004	9.898	10.01	9.877	9.969	1,878,883	+0.05(+0.55%)
Jan 27, 2004	9.863	9.942	9.794	9.914	674,470	+0.07(+0.70%)
Jan 26, 2004	9.836	9.872	9.766	9.845	734,549	+0.02(+0.18%)
Jan 23, 2004	9.836	9.843	9.789	9.827	1,227,650	-0.01(-0.13%)
Jan 22, 2004	9.766	9.847	9.752	9.840	911,669	+0.05(+0.49%)
Jan 21, 2004	9.769	9.819	9.748	9.792	706,210	+0.03(+0.33%)
Jan 20, 2004	9.656	9.771	9.610	9.760	2,621,934	+0.15(+1.54%)
Jan 16, 2004	9.616	9.642	9.591	9.612	1,071,501	-0.00(-0.02%)
Jan 15, 2004	9.587	9.649	9.572	9.614	1,073,485	+0.03(+0.28%)
Jan 14, 2004	9.607	9.609	9.522	9.587	1,196,477	-0.03(-0.28%)
Jan 13, 2004	9.633	9.658	9.595	9.614	931,789	-0.02(-0.22%)
Jan 12, 2004	9.552	9.658	9.524	9.635	1,123,362	+0.13(+1.34%)
Jan 09, 2004	9.489	9.561	9.489	9.508	717,829	-0.02(-0.17%)
Jan 08, 2004	9.660	9.660	9.510	9.524	1,377,280	-0.11(-1.10%)
Jan 07, 2004	9.773	9.773	9.619	9.630	1,856,211	-0.17(-1.71%)
Jan 06, 2004	9.932	9.932	9.783	9.797	1,178,056	-0.13(-1.35%)
Jan 05, 2004	9.854	9.935	9.854	9.932	717,546	+0.10(+0.99%)
Jan 02, 2004	9.905	9.914	9.792	9.834	571,316	-0.06(-0.64%)
Dec 31, 2003	9.880	9.924	9.880	9.898	1,096,440	+0.00(+0.00%)
Dec 30, 2003	9.905	9.914	9.893	9.898	563,948	-0.01(-0.07%)
Dec 29, 2003	9.924	9.960	9.879	9.905	856,407	+0.01(+0.05%)
Dec 26, 2003	9.921	9.951	9.898	9.900	102,870	-0.02(-0.20%)
Dec 24, 2003	9.953	9.965	9.916	9.919	108,255	-0.06(-0.57%)
Dec 23, 2003	9.935	9.979	9.917	9.976	612,408	+0.06(+0.64%)
Dec 22, 2003	9.854	9.912	9.820	9.912	784,993	+0.03(+0.34%)
Dec 19, 2003	10.08	10.08	9.859	9.879	1,169,555	-0.18(-1.75%)
Dec 18, 2003	10.02	10.09	9.930	10.05	1,086,521	+0.02(+0.23%)
Dec 17, 2003	10.08	10.10	10.01	10.03	523,423	-0.08(-0.82%)
Dec 16, 2003	10.07	10.14	10.02	10.12	707,060	+0.04(+0.40%)
Dec 15, 2003	10.07	10.14	10.07	10.07	629,411	+0.07(+0.69%)
Dec 12, 2003	10.12	10.12	9.967	10.01	858,675	-0.14(-1.43%)
Dec 11, 2003	9.969	10.17	9.933	10.15	1,109,192	+0.18(+1.82%)
Dec 10, 2003	9.924	10.00	9.923	9.969	1,055,915	+0.04(+0.44%)
Dec 09, 2003	9.748	9.967	9.748	9.924	1,289,996	+0.20(+2.05%)
Dec 08, 2003	9.607	9.737	9.607	9.725	926,688	+0.12(+1.25%)
Dec 05, 2003	9.697	9.713	9.614	9.605	690,907	-0.10(-0.98%)
Dec 04, 2003	9.748	9.801	9.674	9.700	766,572	-0.09(-0.94%)
Dec 03, 2003	9.711	9.799	9.704	9.792	1,257,406	+0.08(+0.82%)
Dec 02, 2003	9.725	9.734	9.695	9.713	816,166	-0.02(-0.25%)
Dec 01, 2003	9.714	9.746	9.695	9.737	1,009,155	+0.01(+0.15%)
Nov 28, 2003	9.713	9.725	9.658	9.723	309,179	-0.00(-0.04%)
Nov 26, 2003	9.702	9.729	9.684	9.727	617,509	+0.03(+0.27%)
Nov 25, 2003	9.669	9.720	9.669	9.700	1,230,484	-0.03(-0.33%)
Nov 24, 2003	9.713	9.737	9.700	9.732	1,316,635	+0.02(+0.25%)
Nov 21, 2003	9.766	9.774	9.692	9.707	1,042,312	-0.04(-0.42%)
Nov 20, 2003	9.810	9.827	9.737	9.748	1,079,720	-0.07(-0.72%)
Nov 19, 2003	9.986	9.827	9.676	9.819	2,016,894	-0.17(-1.68%)
Nov 18, 2003	10.04	10.07	9.979	9.986	472,696	-0.05(-0.47%)
Nov 17, 2003	10.04	10.05	9.961	10.03	340,636	-0.00(-0.02%)
Nov 14, 2003	10.15	10.15	10.01	10.04	672,487	-0.14(-1.35%)
Nov 13, 2003	10.11	10.17	10.09	10.17	634,512	+0.05(+0.45%)
Nov 12, 2003	10.05	10.14	10.04	10.13	1,084,821	+0.09(+0.88%)
Nov 11, 2003	9.924	10.05	9.924	10.04	859,808	+0.11(+1.16%)
Nov 10, 2003	9.880	9.933	9.880	9.924	766,572	+0.04(+0.43%)
Nov 07, 2003	9.933	10.02	9.886	9.882	1,394,284	-0.05(-0.52%)
Nov 06, 2003	9.843	9.937	9.782	9.933	1,030,410	+0.11(+1.11%)
Nov 05, 2003	9.847	9.831	9.729	9.824	538,159	-0.01(-0.14%)
Nov 04, 2003	9.847	9.891	9.819	9.838	557,997	-0.04(-0.36%)
Nov 03, 2003	9.909	9.909	9.826	9.873	750,419	-0.02(-0.16%)
Oct 31, 2003	9.741	9.896	9.741	9.889	984,500	+0.17(+1.80%)
Oct 30, 2003	9.836	9.836	9.836	9.714	1,786,780	-0.18(-1.80%)
Oct 29, 2003	9.744	9.896	9.723	9.893	1,104,375	+0.16(+1.61%)
Oct 28, 2003	9.557	9.741	9.549	9.736	930,089	+0.19(+2.03%)
Oct 27, 2003	9.633	9.633	9.492	9.542	1,147,167	-0.08(-0.79%)
Oct 24, 2003	9.619	9.662	9.508	9.617	1,382,948	-0.09(-0.89%)
Oct 23, 2003	9.616	9.722	9.295	9.704	3,487,127	+0.33(+3.48%)
Oct 22, 2003	9.575	9.575	9.296	9.377	1,931,310	-0.20(-2.05%)
Oct 21, 2003	9.625	9.625	9.536	9.573	987,051	-0.01(-0.07%)
Oct 20, 2003	9.704	9.704	9.501	9.580	3,353,083	-0.28(-2.83%)
Oct 17, 2003	9.889	9.937	9.813	9.859	1,661,522	-0.02(-0.20%)
Oct 16, 2003	9.776	9.877	9.776	9.879	1,882,850	-0.11(-1.10%)
Oct 15, 2003	10.03	10.05	9.970	9.988	1,238,702	-0.02(-0.25%)
Oct 14, 2003	9.944	10.06	9.933	10.01	2,810,672	-0.22(-2.15%)
Oct 13, 2003	10.13	10.26	10.11	10.23	1,232,184	+0.10(+1.01%)
Oct 10, 2003	9.960	10.17	9.960	10.13	1,597,192	+0.14(+1.45%)
Oct 09, 2003	9.822	10.01	9.794	9.986	2,040,415	+0.28(+2.91%)
Oct 08, 2003	9.660	9.702	9.602	9.704	835,153	+0.04(+0.46%)
Oct 07, 2003	9.649	9.702	9.649	9.660	703,376	+0.02(+0.22%)
Oct 06, 2003	9.621	9.660	9.589	9.639	431,888	+0.00(+0.02%)
Oct 03, 2003	9.603	9.651	9.579	9.637	690,907	+0.09(+0.92%)
Oct 02, 2003	9.535	9.570	9.510	9.549	764,022	-0.09(-0.97%)
Oct 01, 2003	9.489	9.642	9.478	9.642	697,425	+0.16(+1.66%)
Sep 30, 2003	9.515	9.524	9.436	9.485	668,236	-0.05(-0.52%)
Sep 29, 2003	9.462	9.542	9.457	9.535	553,462	+0.08(+0.82%)
Sep 26, 2003	9.506	9.524	9.445	9.457	731,715	-0.05(-0.52%)
Sep 25, 2003	9.531	9.577	9.517	9.506	497,351	-0.03(-0.31%)
Sep 24, 2003	9.625	9.630	9.526	9.536	474,113	-0.09(-0.92%)
Sep 23, 2003	9.505	9.614	9.483	9.625	510,954	+0.06(+0.65%)
Sep 22, 2003	9.637	9.656	9.550	9.563	518,322	-0.11(-1.19%)
Sep 19, 2003	9.676	9.711	9.646	9.677	462,210	+0.02(+0.26%)
Sep 18, 2003	9.575	9.665	9.561	9.653	554,596	+0.10(+1.00%)
Sep 17, 2003	9.570	9.600	9.543	9.557	680,138	-0.01(-0.11%)
Sep 16, 2003	9.580	9.598	9.542	9.568	616,375	+0.02(+0.20%)
Sep 15, 2003	9.616	9.616	9.529	9.549	1,095,873	-0.05(-0.57%)
Sep 12, 2003	9.651	9.651	9.573	9.603	555,163	-0.05(-0.55%)
Sep 11, 2003	9.679	9.725	9.609	9.656	421,402	-0.01(-0.05%)
Sep 10, 2003	9.681	9.681	9.612	9.662	762,888	-0.04(-0.38%)
Sep 09, 2003	9.861	9.861	9.557	9.699	575,567	-0.16(-1.65%)
Sep 08, 2003	9.933	9.940	9.810	9.861	803,413	-0.09(-0.90%)
Sep 05, 2003	9.974	10.05	9.912	9.951	414,601	-0.02(-0.23%)
Sep 04, 2003	9.916	10.03	9.909	9.974	594,837	-0.01(-0.11%)
Sep 03, 2003	10.17	10.17	9.972	9.984	1,156,519	-0.08(-0.82%)
Sep 02, 2003	9.730	10.07	9.713	10.07	1,167,854	+0.34(+3.46%)
Aug 29, 2003	9.660	9.782	9.658	9.730	577,551	+0.06(+0.66%)
Aug 28, 2003	9.612	9.693	9.469	9.667	762,605	+0.07(+0.70%)
Aug 27, 2003	9.527	9.616	9.422	9.600	2,415,625	+0.36(+3.90%)
Aug 26, 2003	9.289	9.307	9.176	9.240	657,183	-0.09(-1.00%)
Aug 25, 2003	9.351	9.369	9.316	9.333	378,610	+0.00(+0.00%)
Aug 22, 2003	9.404	9.448	9.328	9.333	680,705	-0.03(-0.30%)
Aug 21, 2003	9.291	9.439	9.272	9.362	1,068,101	+0.07(+0.78%)
Aug 20, 2003	9.355	9.365	9.284	9.289	304,645	-0.07(-0.70%)
Aug 19, 2003	9.351	9.369	9.325	9.355	644,147	-0.01(-0.06%)
Aug 18, 2003	9.432	9.436	9.351	9.360	544,677	-0.01(-0.09%)
Aug 15, 2003	9.358	9.377	9.351	9.369	243,432	+0.01(+0.11%)
Aug 14, 2003	9.353	9.386	9.325	9.358	559,980	+0.01(+0.06%)
Aug 13, 2003	9.434	9.434	9.326	9.353	988,184	-0.02(-0.17%)
Aug 12, 2003	9.169	9.369	9.160	9.369	1,305,866	+0.24(+2.67%)
Aug 11, 2003	9.175	9.201	9.081	9.125	504,719	-0.05(-0.54%)
Aug 08, 2003	9.060	9.175	9.030	9.175	887,864	+0.11(+1.17%)
Aug 07, 2003	8.996	9.088	8.929	9.069	508,403	+0.10(+1.06%)
Aug 06, 2003	8.986	8.995	8.919	8.973	567,632	-0.01(-0.14%)
Aug 05, 2003	9.060	9.086	8.965	8.986	653,216	-0.08(-0.91%)
Aug 04, 2003	9.097	9.097	9.000	9.069	800,863	-0.03(-0.31%)

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.