Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	21.78	21.84	21.65	21.66	1,866,742	-0.10(-0.47%)
Dec 30, 2004	21.67	21.78	21.56	21.76	2,414,009	+0.09(+0.43%)
Dec 29, 2004	21.55	21.71	21.50	21.67	2,897,979	+0.10(+0.49%)
Dec 28, 2004	21.44	21.60	21.44	21.56	3,137,530	+0.14(+0.65%)
Dec 27, 2004	21.50	21.52	21.35	21.42	2,779,177	-0.05(-0.23%)
Dec 23, 2004	21.45	21.53	21.44	21.47	2,390,638	+0.03(+0.14%)
Dec 22, 2004	21.37	21.53	21.37	21.44	5,555,434	+0.11(+0.53%)
Dec 21, 2004	21.24	21.36	21.21	21.33	3,481,275	+0.11(+0.52%)
Dec 20, 2004	21.32	21.37	21.14	21.22	4,533,935	-0.07(-0.33%)
Dec 17, 2004	21.38	21.38	21.21	21.29	7,325,772	-0.09(-0.43%)
Dec 16, 2004	21.37	21.38	21.21	21.38	6,720,079	+0.02(+0.07%)
Dec 15, 2004	21.39	21.41	21.29	21.37	6,321,801	-0.02(-0.07%)
Dec 14, 2004	21.43	21.43	21.32	21.38	7,131,989	-0.03(-0.14%)
Dec 13, 2004	21.40	21.41	21.32	21.41	5,913,786	+0.02(+0.09%)
Dec 10, 2004	21.41	21.44	21.34	21.39	4,532,961	-0.07(-0.32%)
Dec 09, 2004	21.46	21.50	21.33	21.46	4,109,365	-0.18(-0.84%)
Dec 08, 2004	21.72	21.79	21.63	21.64	9,226,597	-0.02(-0.11%)
Dec 07, 2004	21.63	21.82	21.53	21.67	4,858,205	+0.11(+0.50%)
Dec 06, 2004	21.57	21.58	21.35	21.56	4,389,815	-0.06(-0.30%)
Dec 03, 2004	21.73	21.81	21.57	21.62	5,695,659	-0.18(-0.82%)
Dec 02, 2004	21.71	21.88	21.67	21.80	4,562,175	+0.03(+0.13%)
Dec 01, 2004	21.57	21.83	21.53	21.77	5,604,123	+0.24(+1.10%)
Nov 30, 2004	21.18	21.56	21.13	21.54	6,108,543	+0.32(+1.50%)
Nov 29, 2004	21.15	21.32	21.07	21.22	4,228,167	+0.10(+0.48%)
Nov 26, 2004	21.10	21.23	21.10	21.12	1,016,629	+0.02(+0.09%)
Nov 24, 2004	21.07	21.33	21.07	21.10	2,825,919	+0.09(+0.43%)
Nov 23, 2004	20.94	21.03	20.65	21.01	5,937,157	+0.14(+0.66%)
Nov 22, 2004	20.60	20.94	20.59	20.87	5,118,205	+0.34(+1.68%)
Nov 19, 2004	20.72	20.73	20.39	20.53	3,840,601	-0.12(-0.57%)
Nov 18, 2004	20.61	20.78	20.46	20.64	5,906,970	+0.16(+0.78%)
Nov 17, 2004	20.29	20.80	20.29	20.48	5,584,647	+0.19(+0.96%)
Nov 16, 2004	20.29	20.36	20.22	20.29	5,379,179	+0.00(+0.00%)
Nov 15, 2004	20.16	20.35	20.14	20.29	3,247,567	+0.13(+0.64%)
Nov 12, 2004	20.26	20.27	20.05	20.16	3,882,474	-0.04(-0.21%)
Nov 11, 2004	20.09	20.26	20.02	20.20	4,641,051	+0.19(+0.97%)
Nov 10, 2004	19.78	20.07	19.75	20.01	6,045,247	+0.33(+1.68%)
Nov 09, 2004	19.71	19.75	19.54	19.68	3,883,448	+0.03(+0.16%)
Nov 08, 2004	19.61	19.81	19.59	19.65	3,262,174	+0.08(+0.39%)
Nov 05, 2004	19.61	19.64	19.41	19.57	3,028,466	-0.02(-0.09%)
Nov 04, 2004	19.17	19.64	19.12	19.59	5,141,576	+0.45(+2.37%)
Nov 03, 2004	19.07	19.19	19.00	19.14	4,270,040	+0.18(+0.96%)
Nov 02, 2004	18.54	18.98	18.47	18.96	5,759,928	+0.48(+2.62%)
Nov 01, 2004	18.48	18.52	18.41	18.47	3,074,234	+0.02(+0.10%)
Oct 29, 2004	18.33	18.45	18.22	18.45	2,398,428	+0.13(+0.69%)
Oct 28, 2004	18.22	18.36	18.11	18.33	2,241,649	+0.00(+0.02%)
Oct 27, 2004	18.18	18.38	17.91	18.32	4,113,261	+0.08(+0.42%)
Oct 26, 2004	17.78	18.25	17.76	18.25	4,887,418	+0.60(+3.39%)
Oct 25, 2004	17.59	17.75	17.44	17.65	3,534,833	+0.14(+0.77%)
Oct 22, 2004	17.65	17.79	17.51	17.51	4,323,598	-0.07(-0.40%)
Oct 21, 2004	17.41	17.62	17.31	17.59	4,102,549	+0.09(+0.51%)
Oct 20, 2004	17.18	17.52	17.11	17.50	5,267,194	+0.28(+1.65%)
Oct 19, 2004	17.65	17.68	17.19	17.21	5,299,329	-0.44(-2.48%)
Oct 18, 2004	17.47	17.71	17.36	17.65	3,400,451	+0.14(+0.77%)
Oct 15, 2004	17.65	17.65	17.26	17.51	6,489,292	-0.11(-0.65%)
Oct 14, 2004	17.88	18.04	17.57	17.63	5,701,501	-0.31(-1.73%)
Oct 13, 2004	18.17	18.19	17.93	17.94	3,041,125	-0.22(-1.20%)
Oct 12, 2004	18.22	18.25	18.12	18.16	4,186,294	-0.06(-0.32%)
Oct 11, 2004	18.11	18.27	18.07	18.22	6,018,955	+0.17(+0.96%)
Oct 08, 2004	18.05	18.14	17.99	18.04	5,639,179	+0.06(+0.33%)
Oct 07, 2004	18.30	18.30	17.97	17.99	5,348,992	-0.27(-1.47%)
Oct 06, 2004	18.25	18.34	18.14	18.25	4,001,275	+0.07(+0.39%)
Oct 05, 2004	18.34	18.34	18.17	18.18	4,577,755	-0.12(-0.64%)
Oct 04, 2004	18.18	18.33	18.15	18.30	7,085,247	+0.20(+1.11%)
Oct 01, 2004	18.10	18.38	17.97	18.10	6,135,809	+0.08(+0.43%)
Sep 30, 2004	18.04	18.08	17.91	18.02	6,427,944	+0.00(+0.02%)
Sep 29, 2004	18.02	18.02	17.89	18.02	2,394,533	+0.02(+0.09%)
Sep 28, 2004	17.87	18.03	17.87	18.00	2,977,829	+0.18(+0.98%)
Sep 27, 2004	17.98	17.98	17.78	17.83	2,913,559	-0.15(-0.82%)
Sep 24, 2004	17.94	18.07	17.91	17.98	3,160,900	+0.00(+0.02%)
Sep 23, 2004	18.15	18.16	17.97	17.97	3,303,073	-0.13(-0.70%)
Sep 22, 2004	18.24	18.25	17.99	18.10	3,471,537	-0.19(-1.03%)
Sep 21, 2004	18.20	18.32	18.13	18.29	3,393,635	+0.09(+0.47%)
Sep 20, 2004	18.33	18.33	18.18	18.20	3,258,279	-0.13(-0.72%)
Sep 17, 2004	18.35	18.46	18.30	18.33	4,044,122	+0.12(+0.64%)
Sep 16, 2004	18.24	18.32	18.15	18.22	4,045,096	+0.02(+0.10%)
Sep 15, 2004	18.39	18.47	18.16	18.20	4,425,845	-0.06(-0.32%)
Sep 14, 2004	18.15	18.30	18.13	18.26	3,622,474	+0.17(+0.95%)
Sep 13, 2004	17.99	18.18	17.96	18.08	3,205,694	+0.06(+0.31%)
Sep 10, 2004	17.91	18.04	17.83	18.03	2,836,631	+0.08(+0.46%)
Sep 09, 2004	17.91	18.02	17.82	17.95	3,532,886	+0.07(+0.38%)
Sep 08, 2004	18.05	18.06	17.87	17.88	2,923,297	-0.17(-0.94%)
Sep 07, 2004	17.70	18.05	17.70	18.05	3,697,455	+0.39(+2.22%)
Sep 03, 2004	17.68	17.77	17.61	17.66	2,824,945	+0.00(+0.00%)
Sep 02, 2004	17.43	17.68	17.33	17.66	1,703,147	+0.27(+1.54%)
Sep 01, 2004	17.56	17.56	17.28	17.39	3,291,387	-0.11(-0.63%)
Aug 31, 2004	17.25	17.50	17.25	17.50	3,794,833	+0.29(+1.67%)
Aug 30, 2004	17.22	17.25	17.04	17.21	3,413,110	-0.09(-0.53%)
Aug 27, 2004	17.36	17.40	17.28	17.30	2,271,836	-0.04(-0.21%)
Aug 26, 2004	17.32	17.35	17.24	17.34	1,712,884	-0.03(-0.20%)
Aug 25, 2004	17.25	17.39	17.18	17.38	1,913,484	+0.14(+0.80%)
Aug 24, 2004	17.31	17.36	17.20	17.24	2,469,514	-0.04(-0.25%)
Aug 23, 2004	17.45	17.53	17.25	17.28	2,175,432	-0.16(-0.90%)
Aug 20, 2004	17.28	17.44	17.22	17.44	1,800,525	+0.18(+1.07%)
Aug 19, 2004	17.16	17.27	17.14	17.25	1,690,487	+11.61(+205.62%)
Aug 16, 2004	5.506	5.654	5.486	5.645	871,536	+0.14(+2.52%)
Aug 13, 2004	5.551	5.563	5.479	5.506	1,290,587	-0.04(-0.70%)
Aug 12, 2004	5.592	5.612	5.536	5.545	638,152	-0.07(-1.17%)
Aug 11, 2004	5.601	5.619	5.558	5.611	615,106	+0.00(+0.07%)
Aug 10, 2004	5.581	5.614	5.580	5.607	906,267	+0.04(+0.78%)
Aug 09, 2004	5.551	5.585	5.533	5.564	878,352	+0.02(+0.30%)
Aug 06, 2004	5.638	5.641	5.528	5.547	1,143,546	-0.11(-1.89%)
Aug 05, 2004	5.761	5.766	5.634	5.654	1,279,875	-0.12(-2.13%)
Aug 04, 2004	5.792	5.823	5.757	5.777	883,221	-0.03(-0.51%)
Aug 03, 2004	5.812	5.837	5.787	5.807	1,009,813	-0.00(-0.02%)
Aug 02, 2004	5.812	5.826	5.753	5.808	961,773	-0.01(-0.12%)
Jul 30, 2004	5.761	5.835	5.740	5.815	1,173,409	+0.07(+1.16%)
Jul 29, 2004	5.617	5.776	5.597	5.749	2,191,661	+0.18(+3.28%)
Jul 28, 2004	5.622	5.645	5.546	5.566	1,365,568	-0.06(-1.13%)
Jul 27, 2004	5.617	5.663	5.617	5.630	918,602	+0.01(+0.18%)
Jul 26, 2004	5.615	5.648	5.581	5.619	982,872	+0.02(+0.44%)
Jul 23, 2004	5.648	5.653	5.585	5.595	1,294,807	-0.05(-0.80%)
Jul 22, 2004	5.732	5.737	5.576	5.640	1,348,690	-0.10(-1.70%)
Jul 21, 2004	5.843	5.853	5.737	5.737	986,442	-0.09(-1.59%)
Jul 20, 2004	5.884	5.886	5.802	5.830	863,096	-0.04(-0.67%)
Jul 19, 2004	5.879	5.926	5.854	5.869	924,445	+0.00(+0.05%)
Jul 16, 2004	5.956	5.956	5.854	5.866	1,008,839	-0.01(-0.10%)
Jul 15, 2004	5.946	5.946	5.872	5.872	917,303	-0.06(-1.07%)
Jul 14, 2004	5.968	5.968	5.914	5.936	852,709	-0.03(-0.53%)
Jul 13, 2004	6.051	6.061	5.956	5.967	1,209,438	-0.09(-1.53%)
Jul 12, 2004	5.997	6.102	5.997	6.060	1,330,188	+0.08(+1.29%)
Jul 09, 2004	6.018	6.018	5.964	5.983	833,233	-0.02(-0.39%)
Jul 08, 2004	6.044	6.049	5.981	6.006	968,589	-0.04(-0.61%)
Jul 07, 2004	6.072	6.099	6.034	6.043	1,161,074	-0.05(-0.89%)
Jul 06, 2004	6.079	6.125	6.076	6.098	716,055	-0.02(-0.37%)
Jul 02, 2004	6.120	6.156	6.102	6.120	766,692	+0.01(+0.12%)
Jul 01, 2004	6.163	6.178	6.095	6.113	1,184,445	-0.04(-0.72%)
Jun 30, 2004	6.162	6.185	6.115	6.157	1,273,059	+0.02(+0.25%)
Jun 29, 2004	6.190	6.222	6.142	6.142	1,067,915	-0.03(-0.53%)
Jun 28, 2004	6.208	6.278	6.164	6.175	2,613,959	+0.01(+0.13%)
Jun 25, 2004	6.141	6.167	6.100	6.167	4,099,952	+0.04(+0.70%)
Jun 24, 2004	6.083	6.156	6.063	6.124	1,532,410	+0.06(+1.03%)
Jun 23, 2004	6.070	6.093	6.023	6.061	990,013	+0.09(+1.53%)
Jun 18, 2004	5.925	6.023	5.925	5.970	1,467,166	+0.01(+0.12%)
Jun 17, 2004	5.956	5.976	5.924	5.962	1,351,286	-0.00(-0.07%)
Jun 16, 2004	6.008	6.013	5.962	5.966	764,744	-0.04(-0.60%)
Jun 15, 2004	5.987	6.049	5.977	6.002	1,765,144	+0.05(+0.86%)
Jun 14, 2004	5.972	5.999	5.931	5.951	1,223,071	-0.02(-0.34%)
Jun 10, 2004	5.991	6.008	5.941	5.972	2,181,274	-0.02(-0.34%)
Jun 09, 2004	6.090	6.098	5.984	5.992	1,474,957	-0.11(-1.80%)
Jun 08, 2004	6.109	6.124	6.058	6.102	1,750,862	-0.03(-0.44%)
Jun 07, 2004	6.085	6.133	6.066	6.129	1,672,310	+0.07(+1.12%)
Jun 04, 2004	6.090	6.115	6.042	6.061	888,415	-0.02(-0.27%)
Jun 03, 2004	6.081	6.099	6.038	6.077	834,532	-0.02(-0.30%)
Jun 02, 2004	6.040	6.122	6.034	6.096	1,489,563	+0.08(+1.31%)
Jun 01, 2004	5.910	6.023	5.910	6.017	1,967,691	+0.10(+1.67%)
May 28, 2004	5.891	5.918	5.859	5.918	1,175,031	+0.04(+0.61%)
May 27, 2004	5.865	5.919	5.864	5.882	1,629,464	+0.00(+0.07%)
May 26, 2004	5.831	5.911	5.819	5.878	1,619,401	+0.05(+0.90%)
May 25, 2004	5.801	5.852	5.782	5.826	3,473,485	+0.03(+0.59%)
May 24, 2004	5.990	6.009	5.791	5.792	3,596,506	-0.20(-3.28%)
May 21, 2004	6.016	6.053	5.973	5.988	1,021,174	-0.00(-0.07%)
May 20, 2004	5.986	6.018	5.959	5.992	1,242,872	+0.01(+0.10%)
May 19, 2004	6.009	6.089	5.964	5.986	1,179,576	+0.00(+0.03%)
May 18, 2004	6.030	6.079	5.966	5.984	1,726,842	-0.03(-0.48%)
May 17, 2004	6.054	6.060	5.982	6.013	1,687,566	-0.08(-1.25%)
May 14, 2004	5.988	6.120	5.988	6.089	2,320,525	+0.11(+1.80%)
May 13, 2004	5.844	6.009	5.836	5.981	2,555,207	+0.14(+2.35%)
May 12, 2004	5.853	5.859	5.694	5.843	3,466,668	-0.01(-0.11%)
May 11, 2004	5.843	5.884	5.829	5.849	1,311,361	+0.01(+0.11%)
May 10, 2004	5.810	5.883	5.755	5.843	1,850,188	+0.03(+0.57%)
May 07, 2004	5.879	5.929	5.810	5.810	1,533,708	-0.08(-1.36%)
May 06, 2004	5.915	5.920	5.864	5.890	1,348,040	-0.03(-0.57%)
May 05, 2004	5.917	5.955	5.912	5.924	1,552,859	-0.00(-0.05%)
May 04, 2004	5.956	5.987	5.895	5.927	1,587,916	-0.04(-0.65%)
May 03, 2004	5.957	5.977	5.915	5.966	1,815,781	+0.01(+0.16%)
Apr 30, 2004	6.003	6.012	5.938	5.957	1,914,458	-0.04(-0.67%)
Apr 29, 2004	6.005	6.115	5.979	5.997	2,228,341	+0.02(+0.41%)
Apr 28, 2004	6.018	6.034	5.937	5.973	1,813,833	-0.10(-1.57%)
Apr 27, 2004	6.067	6.108	6.033	6.068	1,846,617	-0.00(-0.02%)
Apr 26, 2004	6.158	6.174	6.038	6.069	1,519,426	-0.10(-1.58%)
Apr 23, 2004	6.242	6.242	6.159	6.167	1,213,983	-0.10(-1.59%)
Apr 22, 2004	6.136	6.300	6.105	6.266	1,588,889	+0.12(+1.92%)
Apr 21, 2004	6.172	6.181	6.071	6.148	1,299,027	-0.01(-0.10%)
Apr 20, 2004	6.203	6.223	6.146	6.154	1,367,516	-0.06(-0.91%)
Apr 19, 2004	6.192	6.218	6.144	6.211	810,187	-0.00(-0.02%)
Apr 16, 2004	6.213	6.218	6.152	6.212	1,672,959	+0.04(+0.63%)
Apr 15, 2004	6.180	6.219	6.137	6.173	1,654,782	-0.01(-0.12%)
Apr 14, 2004	6.151	6.197	6.134	6.180	1,431,461	+0.02(+0.30%)
Apr 13, 2004	6.249	6.262	6.135	6.162	1,186,392	-0.07(-1.07%)
Apr 12, 2004	6.162	6.259	6.162	6.228	1,029,289	+0.06(+0.92%)
Apr 08, 2004	6.192	6.238	6.155	6.172	1,148,415	-0.01(-0.22%)
Apr 07, 2004	6.185	6.218	6.145	6.185	1,273,384	+0.00(+0.02%)
Apr 06, 2004	6.261	6.261	6.176	6.184	1,334,407	-0.08(-1.23%)
Apr 05, 2004	6.194	6.268	6.184	6.261	1,202,297	+0.07(+1.08%)
Apr 02, 2004	6.161	6.203	6.125	6.194	1,221,773	+0.09(+1.41%)
Apr 01, 2004	6.033	6.145	6.033	6.108	1,518,452	+0.04(+0.71%)
Mar 31, 2004	6.054	6.096	6.021	6.065	1,225,344	+0.01(+0.19%)
Mar 30, 2004	6.033	6.065	6.018	6.054	1,053,633	+0.01(+0.17%)
Mar 29, 2004	5.970	6.057	5.968	6.043	890,038	+0.08(+1.33%)
Mar 26, 2004	5.961	6.033	5.961	5.964	1,476,580	-0.05(-0.84%)
Mar 25, 2004	5.966	6.036	5.942	6.015	1,144,844	+0.07(+1.16%)
Mar 24, 2004	6.013	6.031	5.936	5.946	1,742,423	-0.06(-0.94%)
Mar 23, 2004	6.038	6.059	5.992	6.002	1,637,579	-0.05(-0.86%)
Mar 22, 2004	6.152	6.152	6.015	6.055	1,935,881	-0.10(-1.57%)
Mar 19, 2004	6.223	6.258	6.151	6.151	1,077,978	-0.10(-1.64%)
Mar 18, 2004	6.197	6.272	6.177	6.254	1,135,756	+0.05(+0.76%)
Mar 17, 2004	6.120	6.234	6.120	6.207	1,440,874	+0.02(+0.35%)
Mar 16, 2004	6.187	6.208	6.146	6.185	1,130,887	+0.01(+0.10%)
Mar 15, 2004	6.254	6.264	6.173	6.179	1,592,135	-0.09(-1.38%)
Mar 12, 2004	6.172	6.278	6.161	6.265	1,749,564	+0.11(+1.72%)
Mar 11, 2004	6.275	6.276	6.137	6.159	1,318,178	-0.13(-2.04%)
Mar 10, 2004	6.408	6.408	6.275	6.288	937,104	-0.12(-1.86%)
Mar 09, 2004	6.459	6.459	6.386	6.407	1,142,572	-0.06(-0.91%)
Mar 08, 2004	6.449	6.470	6.442	6.466	1,220,150	+0.02(+0.35%)
Mar 05, 2004	6.377	6.490	6.377	6.443	1,108,814	-0.01(-0.08%)
Mar 04, 2004	6.415	6.448	6.387	6.448	1,310,387	+0.03(+0.51%)
Mar 03, 2004	6.361	6.415	6.341	6.415	1,410,362	+0.05(+0.86%)
Mar 02, 2004	6.310	6.364	6.283	6.361	1,619,077	+0.04(+0.63%)
Mar 01, 2004	6.228	6.326	6.204	6.321	1,877,454	+0.13(+2.09%)
Feb 27, 2004	6.090	6.206	6.076	6.191	2,209,514	+0.11(+1.84%)
Feb 26, 2004	6.090	6.100	6.061	6.079	1,081,548	+0.01(+0.08%)
Feb 25, 2004	6.090	6.099	6.059	6.074	1,024,095	-0.00(-0.02%)
Feb 24, 2004	6.101	6.120	6.033	6.075	1,526,567	-0.02(-0.40%)
Feb 23, 2004	6.131	6.136	6.085	6.100	1,010,462	-0.03(-0.54%)
Feb 20, 2004	6.136	6.151	6.106	6.133	1,659,002	-0.00(-0.05%)
Feb 19, 2004	6.146	6.168	6.128	6.136	1,386,018	-0.02(-0.27%)
Feb 18, 2004	6.156	6.186	6.105	6.152	1,319,151	+0.01(+0.10%)
Feb 17, 2004	6.033	6.158	6.015	6.146	1,109,139	+0.12(+2.03%)
Feb 13, 2004	6.064	6.064	5.973	6.024	1,198,727	-0.06(-0.93%)
Feb 12, 2004	5.930	6.211	5.923	6.080	3,183,947	+0.20(+3.42%)
Feb 11, 2004	5.684	5.890	5.653	5.879	2,127,067	+0.17(+3.04%)
Feb 10, 2004	5.707	5.737	5.674	5.706	973,134	-0.00(-0.02%)
Feb 09, 2004	5.643	5.729	5.635	5.707	1,181,523	+0.06(+1.15%)
Feb 06, 2004	5.527	5.648	5.527	5.642	1,100,375	+0.12(+2.21%)
Feb 05, 2004	5.514	5.525	5.464	5.520	1,096,155	+0.00(+0.07%)
Feb 04, 2004	5.576	5.579	5.509	5.516	1,616,155	-0.08(-1.43%)
Feb 03, 2004	5.597	5.613	5.568	5.596	769,613	-0.01(-0.16%)
Feb 02, 2004	5.517	5.638	5.517	5.605	1,028,315	+0.09(+1.71%)
Jan 30, 2004	5.499	5.532	5.463	5.510	1,016,954	-0.01(-0.17%)
Jan 29, 2004	5.525	5.540	5.447	5.520	1,061,099	+0.02(+0.30%)
Jan 28, 2004	5.448	5.599	5.448	5.503	1,610,962	+0.07(+1.30%)
Jan 27, 2004	5.472	5.474	5.399	5.432	945,219	-0.03(-0.55%)
Jan 26, 2004	5.371	5.466	5.357	5.462	1,001,698	+0.08(+1.57%)
Jan 23, 2004	5.391	5.422	5.363	5.378	1,112,060	-0.03(-0.49%)
Jan 22, 2004	5.427	5.428	5.361	5.405	1,101,673	+0.00(+0.04%)
Jan 21, 2004	5.340	5.416	5.330	5.403	774,157	+0.04(+0.67%)
Jan 20, 2004	5.340	5.373	5.305	5.367	1,087,391	+0.02(+0.29%)
Jan 16, 2004	5.345	5.358	5.312	5.351	1,370,762	+0.01(+0.27%)
Jan 15, 2004	5.330	5.391	5.305	5.337	1,536,305	-0.00(-0.06%)
Jan 14, 2004	5.315	5.354	5.268	5.340	1,178,927	+0.02(+0.39%)
Jan 13, 2004	5.350	5.391	5.294	5.319	1,383,097	-0.01(-0.27%)
Jan 12, 2004	5.330	5.355	5.305	5.334	1,969,639	+0.02(+0.46%)
Jan 09, 2004	5.207	5.371	5.199	5.309	2,117,978	+0.10(+1.97%)
Jan 08, 2004	5.145	5.207	5.135	5.207	1,176,330	+0.03(+0.54%)
Jan 07, 2004	5.217	5.217	5.133	5.179	1,174,707	-0.03(-0.57%)
Jan 06, 2004	5.155	5.214	5.148	5.209	2,112,785	+0.06(+1.24%)
Jan 05, 2004	5.086	5.147	5.039	5.145	2,226,068	+0.08(+1.62%)

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.

Loews Corp (NY: L )

Historical Prices

Free News Feed