Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	21.50	21.82	21.39	21.82	4,980,226	+0.32(+1.49%)
Apr 28, 2005	21.72	21.74	21.47	21.50	4,263,892	-0.30(-1.37%)
Apr 27, 2005	21.52	21.88	21.43	21.80	3,791,209	+0.26(+1.23%)
Apr 26, 2005	21.93	21.98	21.53	21.53	3,698,622	-0.33(-1.51%)
Apr 25, 2005	21.67	21.95	21.61	21.86	3,779,514	+0.32(+1.50%)
Apr 22, 2005	21.79	22.10	21.33	21.54	5,771,604	-0.25(-1.16%)
Apr 21, 2005	21.52	21.79	21.45	21.79	4,566,019	+0.41(+1.91%)
Apr 20, 2005	21.74	22.09	21.38	21.38	5,169,299	-0.38(-1.77%)
Apr 19, 2005	21.48	21.81	21.36	21.77	4,281,435	+0.34(+1.58%)
Apr 18, 2005	21.52	21.54	21.22	21.43	4,677,124	-0.12(-0.57%)
Apr 15, 2005	21.82	21.88	21.55	21.55	7,913,784	-0.54(-2.45%)
Apr 14, 2005	22.36	22.41	22.04	22.09	6,200,430	-0.34(-1.50%)
Apr 13, 2005	22.69	22.86	22.42	22.43	4,870,096	-0.40(-1.77%)
Apr 12, 2005	22.44	22.84	22.43	22.83	7,802,679	+0.35(+1.57%)
Apr 11, 2005	22.58	22.59	22.41	22.48	4,502,670	-0.10(-0.45%)
Apr 08, 2005	22.78	22.79	22.57	22.58	3,284,415	-0.13(-0.56%)
Apr 07, 2005	22.75	22.83	22.66	22.70	3,052,459	-0.05(-0.22%)
Apr 06, 2005	22.58	22.84	22.54	22.75	3,490,056	+0.32(+1.44%)
Apr 05, 2005	22.41	22.50	22.32	22.43	3,673,282	+0.07(+0.33%)
Apr 04, 2005	22.47	22.59	22.25	22.36	6,937,231	-0.10(-0.42%)
Apr 01, 2005	22.71	22.84	22.28	22.45	5,767,706	-0.18(-0.82%)
Mar 31, 2005	22.58	22.85	22.46	22.64	8,000,524	+0.04(+0.19%)
Mar 30, 2005	22.42	22.61	22.30	22.59	5,153,706	+0.26(+1.16%)
Mar 29, 2005	22.06	22.48	22.06	22.34	6,066,909	+0.27(+1.24%)
Mar 28, 2005	22.08	22.27	22.04	22.06	5,821,309	-0.02(-0.08%)
Mar 24, 2005	22.13	22.21	22.05	22.08	4,836,959	-0.11(-0.50%)
Mar 23, 2005	22.03	22.27	22.03	22.19	9,105,725	+0.17(+0.77%)
Mar 22, 2005	21.92	22.38	21.90	22.02	9,980,919	+0.15(+0.69%)
Mar 21, 2005	21.86	21.94	21.81	21.87	8,550,201	+0.07(+0.32%)
Mar 18, 2005	22.21	22.21	21.73	21.80	24,764,686	-0.41(-1.84%)
Mar 17, 2005	22.38	22.38	22.21	22.21	11,595,838	-0.14(-0.61%)
Mar 16, 2005	22.52	22.52	22.30	22.34	6,494,761	-0.17(-0.77%)
Mar 15, 2005	22.56	22.62	22.48	22.52	9,697,309	+0.24(+1.09%)
Mar 14, 2005	22.16	22.33	22.14	22.27	7,380,676	+0.17(+0.78%)
Mar 11, 2005	22.57	22.57	22.06	22.10	4,327,241	-0.40(-1.77%)
Mar 10, 2005	22.59	22.73	22.43	22.50	3,746,377	-0.13(-0.56%)
Mar 09, 2005	22.46	22.79	22.45	22.62	4,646,911	+0.06(+0.25%)
Mar 08, 2005	22.59	22.71	22.51	22.57	4,637,165	-0.12(-0.53%)
Mar 07, 2005	22.81	22.85	22.64	22.69	4,884,715	-0.05(-0.22%)
Mar 04, 2005	22.73	22.82	22.64	22.74	5,249,217	+0.18(+0.79%)
Mar 03, 2005	22.64	22.72	22.41	22.56	6,881,678	-0.00(-0.01%)
Mar 02, 2005	22.48	22.63	22.46	22.56	4,374,022	+0.08(+0.37%)
Mar 01, 2005	22.01	22.55	22.01	22.48	6,371,960	+0.54(+2.46%)
Feb 28, 2005	22.30	22.31	21.81	21.94	5,157,604	-0.30(-1.33%)
Feb 25, 2005	22.15	22.25	21.86	22.24	6,034,748	+0.04(+0.19%)
Feb 24, 2005	21.91	22.28	21.86	22.19	10,852,215	+0.36(+1.65%)
Feb 23, 2005	21.81	21.94	21.73	21.83	7,039,564	+0.10(+0.45%)
Feb 22, 2005	22.18	22.25	21.73	21.73	5,610,795	-0.44(-1.97%)
Feb 18, 2005	22.33	22.50	22.09	22.17	5,575,709	-0.05(-0.24%)
Feb 17, 2005	22.33	22.58	22.21	22.22	7,283,215	-0.07(-0.33%)
Feb 16, 2005	22.82	22.83	22.30	22.30	6,041,570	-0.53(-2.31%)
Feb 15, 2005	22.22	22.96	22.22	22.82	6,692,605	+0.72(+3.27%)
Feb 14, 2005	22.14	22.23	22.05	22.10	4,360,378	+0.02(+0.08%)
Feb 11, 2005	22.07	22.24	21.97	22.08	5,615,668	+0.07(+0.34%)
Feb 10, 2005	21.86	22.08	21.62	22.01	6,148,776	+0.54(+2.49%)
Feb 09, 2005	21.70	21.79	21.37	21.47	3,063,180	-0.23(-1.05%)
Feb 08, 2005	21.64	21.71	21.57	21.70	3,389,672	+0.03(+0.14%)
Feb 07, 2005	21.89	21.89	21.62	21.67	2,879,954	-0.12(-0.57%)
Feb 04, 2005	21.32	22.10	21.30	21.79	8,988,772	+0.55(+2.61%)
Feb 03, 2005	21.33	21.37	21.09	21.24	3,064,154	-0.25(-1.15%)
Feb 02, 2005	21.01	21.53	21.01	21.49	3,972,485	+0.47(+2.23%)
Feb 01, 2005	20.91	21.05	20.83	21.02	5,044,550	+0.09(+0.41%)
Jan 31, 2005	20.93	21.01	20.85	20.93	3,018,348	+0.19(+0.91%)
Jan 28, 2005	20.89	20.89	20.64	20.74	2,680,161	-0.14(-0.69%)
Jan 27, 2005	21.04	21.13	20.85	20.89	3,023,221	-0.20(-0.95%)
Jan 26, 2005	20.84	21.19	20.84	21.09	2,920,888	+0.12(+0.59%)
Jan 25, 2005	21.32	21.32	20.95	20.97	2,595,370	-0.29(-1.36%)
Jan 24, 2005	21.09	21.48	21.09	21.25	3,326,323	+0.23(+1.11%)
Jan 21, 2005	21.15	21.26	21.02	21.02	3,438,402	-0.18(-0.84%)
Jan 20, 2005	21.55	21.55	21.20	21.20	5,081,585	-0.51(-2.35%)
Jan 19, 2005	21.98	22.03	21.71	21.71	3,283,440	-0.24(-1.08%)
Jan 18, 2005	21.37	21.99	21.37	21.95	7,288,088	+0.58(+2.74%)
Jan 14, 2005	21.07	21.37	20.93	21.36	3,445,225	+0.44(+2.09%)
Jan 13, 2005	21.05	21.16	20.89	20.93	3,300,983	-0.14(-0.69%)
Jan 12, 2005	21.02	21.12	20.78	21.07	3,447,174	+0.02(+0.09%)
Jan 11, 2005	21.19	21.20	20.96	21.05	3,320,475	-0.20(-0.96%)
Jan 10, 2005	21.36	21.38	21.17	21.25	5,263,836	-0.13(-0.60%)
Jan 07, 2005	21.49	21.49	21.29	21.38	3,488,107	-0.07(-0.33%)
Jan 06, 2005	21.41	21.54	21.33	21.45	3,508,574	+0.05(+0.22%)
Jan 05, 2005	21.37	21.51	21.37	21.41	5,774,528	+0.04(+0.17%)
Jan 04, 2005	21.55	21.55	21.17	21.37	3,809,727	-0.01(-0.03%)
Jan 03, 2005	21.64	21.70	21.23	21.38	4,905,182	-0.26(-1.21%)
Dec 31, 2004	21.76	21.82	21.63	21.64	1,868,315	-0.10(-0.47%)
Dec 30, 2004	21.65	21.77	21.54	21.74	2,416,043	+0.09(+0.43%)
Dec 29, 2004	21.53	21.69	21.49	21.65	2,900,421	+0.10(+0.49%)
Dec 28, 2004	21.42	21.58	21.42	21.54	3,140,174	+0.14(+0.65%)
Dec 27, 2004	21.48	21.50	21.33	21.41	2,781,519	-0.05(-0.23%)
Dec 23, 2004	21.43	21.52	21.42	21.45	2,392,652	+0.03(+0.14%)
Dec 22, 2004	21.35	21.52	21.35	21.42	5,560,115	+0.11(+0.53%)
Dec 21, 2004	21.22	21.34	21.19	21.31	3,484,209	+0.11(+0.52%)
Dec 20, 2004	21.30	21.35	21.12	21.20	4,537,756	-0.07(-0.33%)
Dec 17, 2004	21.36	21.36	21.19	21.27	7,331,945	-0.09(-0.43%)
Dec 16, 2004	21.36	21.36	21.20	21.36	6,725,742	+0.02(+0.07%)
Dec 15, 2004	21.37	21.39	21.27	21.35	6,327,129	-0.02(-0.07%)
Dec 14, 2004	21.41	21.41	21.30	21.36	7,137,999	-0.03(-0.14%)
Dec 13, 2004	21.38	21.39	21.30	21.39	5,918,770	+0.02(+0.09%)
Dec 10, 2004	21.39	21.42	21.32	21.37	4,536,781	-0.07(-0.32%)
Dec 09, 2004	21.44	21.49	21.31	21.44	4,112,828	-0.18(-0.84%)
Dec 08, 2004	21.70	21.77	21.61	21.62	9,234,373	-0.02(-0.11%)
Dec 07, 2004	21.61	21.80	21.51	21.65	4,862,299	+0.11(+0.50%)
Dec 06, 2004	21.55	21.56	21.33	21.54	4,393,514	-0.06(-0.30%)
Dec 03, 2004	21.71	21.79	21.56	21.61	5,700,458	-0.18(-0.82%)
Dec 02, 2004	21.70	21.86	21.65	21.78	4,566,019	+0.03(+0.13%)
Dec 01, 2004	21.55	21.82	21.51	21.76	5,608,846	+0.24(+1.10%)
Nov 30, 2004	21.16	21.54	21.11	21.52	6,113,690	+0.32(+1.50%)
Nov 29, 2004	21.13	21.30	21.05	21.20	4,231,730	+0.10(+0.48%)
Nov 26, 2004	21.08	21.21	21.08	21.10	1,017,486	+0.02(+0.09%)
Nov 24, 2004	21.05	21.32	21.05	21.08	2,828,300	+0.09(+0.43%)
Nov 23, 2004	20.93	21.01	20.63	20.99	5,942,160	+0.14(+0.66%)
Nov 22, 2004	20.59	20.93	20.58	20.85	5,122,518	+0.34(+1.68%)
Nov 19, 2004	20.70	20.72	20.37	20.51	3,843,838	-0.12(-0.57%)
Nov 18, 2004	20.59	20.76	20.44	20.63	5,911,947	+0.16(+0.78%)
Nov 17, 2004	20.27	20.78	20.27	20.47	5,589,353	+0.19(+0.96%)
Nov 16, 2004	20.28	20.35	20.20	20.27	5,383,712	+0.00(+0.00%)
Nov 15, 2004	20.14	20.33	20.13	20.27	3,250,304	+0.13(+0.64%)
Nov 12, 2004	20.24	20.25	20.03	20.14	3,885,746	-0.04(-0.21%)
Nov 11, 2004	20.07	20.24	20.01	20.19	4,644,962	+0.19(+0.97%)
Nov 10, 2004	19.76	20.05	19.73	19.99	6,050,341	+0.33(+1.67%)
Nov 09, 2004	19.69	19.74	19.52	19.66	3,886,720	+0.03(+0.16%)
Nov 08, 2004	19.59	19.79	19.57	19.63	3,264,923	+0.08(+0.39%)
Nov 05, 2004	19.59	19.62	19.40	19.56	3,031,018	-0.02(-0.09%)
Nov 04, 2004	19.15	19.62	19.10	19.57	5,145,909	+0.45(+2.37%)
Nov 03, 2004	19.05	19.18	18.99	19.12	4,273,638	+0.18(+0.96%)
Nov 02, 2004	18.52	18.96	18.45	18.94	5,764,782	+0.48(+2.62%)
Nov 01, 2004	18.47	18.50	18.39	18.46	3,076,824	+0.02(+0.10%)
Oct 29, 2004	18.31	18.44	18.20	18.44	2,400,449	+0.13(+0.69%)
Oct 28, 2004	18.20	18.34	18.10	18.31	2,243,538	+0.00(+0.02%)
Oct 27, 2004	18.16	18.36	17.90	18.31	4,116,727	+0.08(+0.42%)
Oct 26, 2004	17.76	18.23	17.75	18.23	4,891,537	+0.60(+3.39%)
Oct 25, 2004	17.58	17.73	17.42	17.63	3,537,812	+0.14(+0.77%)
Oct 22, 2004	17.64	17.78	17.50	17.50	4,327,241	-0.07(-0.40%)
Oct 21, 2004	17.39	17.60	17.30	17.57	4,106,006	+0.09(+0.51%)
Oct 20, 2004	17.16	17.50	17.10	17.48	5,271,633	+0.28(+1.65%)
Oct 19, 2004	17.64	17.67	17.18	17.20	5,303,795	-0.44(-2.48%)
Oct 18, 2004	17.45	17.70	17.35	17.63	3,403,317	+0.14(+0.77%)
Oct 15, 2004	17.64	17.64	17.25	17.50	6,494,761	-0.11(-0.65%)
Oct 14, 2004	17.87	18.02	17.55	17.61	5,706,306	-0.31(-1.73%)
Oct 13, 2004	18.16	18.17	17.91	17.92	3,043,688	-0.22(-1.20%)
Oct 12, 2004	18.20	18.23	18.10	18.14	4,189,822	-0.06(-0.32%)
Oct 11, 2004	18.10	18.25	18.05	18.20	6,024,027	+0.17(+0.96%)
Oct 08, 2004	18.04	18.12	17.97	18.03	5,643,931	+0.06(+0.33%)
Oct 07, 2004	18.28	18.28	17.96	17.97	5,353,499	-0.27(-1.47%)
Oct 06, 2004	18.24	18.33	18.12	18.24	4,004,647	+0.07(+0.39%)
Oct 05, 2004	18.32	18.33	18.16	18.17	4,581,613	-0.12(-0.64%)
Oct 04, 2004	18.16	18.31	18.13	18.28	7,091,218	+0.20(+1.11%)
Oct 01, 2004	18.08	18.36	17.96	18.08	6,140,979	+0.08(+0.43%)
Sep 30, 2004	18.02	18.07	17.89	18.01	6,433,361	+0.00(+0.02%)
Sep 29, 2004	18.01	18.01	17.87	18.00	2,396,551	+0.02(+0.09%)
Sep 28, 2004	17.85	18.02	17.85	17.99	2,980,339	+0.18(+0.98%)
Sep 27, 2004	17.96	17.97	17.76	17.81	2,916,015	-0.15(-0.82%)
Sep 24, 2004	17.93	18.05	17.90	17.96	3,163,564	+0.00(+0.02%)
Sep 23, 2004	18.13	18.15	17.95	17.96	3,305,856	-0.13(-0.70%)
Sep 22, 2004	18.22	18.23	17.98	18.08	3,474,463	-0.19(-1.03%)
Sep 21, 2004	18.19	18.30	18.12	18.27	3,396,494	+0.09(+0.47%)
Sep 20, 2004	18.32	18.32	18.17	18.19	3,261,024	-0.13(-0.72%)
Sep 17, 2004	18.33	18.45	18.28	18.32	4,047,530	+0.12(+0.64%)
Sep 16, 2004	18.22	18.30	18.13	18.20	4,048,504	+0.02(+0.10%)
Sep 15, 2004	18.38	18.45	18.14	18.18	4,429,575	-0.06(-0.32%)
Sep 14, 2004	18.13	18.28	18.12	18.24	3,625,526	+0.17(+0.95%)
Sep 13, 2004	17.98	18.16	17.95	18.07	3,208,396	+0.06(+0.31%)
Sep 10, 2004	17.90	18.02	17.82	18.01	2,839,021	+0.08(+0.46%)
Sep 09, 2004	17.90	18.00	17.81	17.93	3,535,863	+0.07(+0.38%)
Sep 08, 2004	18.03	18.04	17.85	17.86	2,925,761	-0.17(-0.94%)
Sep 07, 2004	17.68	18.04	17.68	18.03	3,700,571	+0.39(+2.22%)
Sep 03, 2004	17.67	17.76	17.59	17.64	2,827,326	+0.00(+0.00%)
Sep 02, 2004	17.42	17.66	17.31	17.64	1,704,582	+0.27(+1.54%)
Sep 01, 2004	17.55	17.55	17.27	17.37	3,294,161	-0.11(-0.63%)
Aug 31, 2004	17.24	17.48	17.24	17.48	3,798,031	+0.29(+1.66%)
Aug 30, 2004	17.21	17.23	17.03	17.20	3,415,987	-0.09(-0.53%)
Aug 27, 2004	17.35	17.39	17.27	17.29	2,273,751	-0.04(-0.21%)
Aug 26, 2004	17.31	17.34	17.23	17.33	1,714,328	-0.03(-0.20%)
Aug 25, 2004	17.24	17.37	17.17	17.36	1,915,096	+0.14(+0.80%)
Aug 24, 2004	17.30	17.35	17.18	17.22	2,471,595	-0.04(-0.25%)
Aug 23, 2004	17.43	17.51	17.23	17.27	2,177,265	-0.16(-0.90%)
Aug 20, 2004	17.27	17.42	17.21	17.42	1,802,042	+0.18(+1.07%)
Aug 19, 2004	17.15	17.25	17.13	17.24	1,691,912	+11.60(+205.62%)
Aug 16, 2004	5.502	5.649	5.481	5.640	872,270	+0.14(+2.52%)
Aug 13, 2004	5.546	5.558	5.474	5.502	1,291,675	-0.04(-0.70%)
Aug 12, 2004	5.587	5.607	5.531	5.541	638,690	-0.07(-1.17%)
Aug 11, 2004	5.596	5.615	5.553	5.606	615,624	+0.00(+0.07%)
Aug 10, 2004	5.577	5.609	5.576	5.602	907,031	+0.04(+0.78%)
Aug 09, 2004	5.546	5.581	5.528	5.559	879,092	+0.02(+0.30%)
Aug 06, 2004	5.633	5.636	5.523	5.543	1,144,509	-0.11(-1.89%)
Aug 05, 2004	5.756	5.761	5.629	5.649	1,280,954	-0.12(-2.13%)
Aug 04, 2004	5.787	5.818	5.752	5.773	883,965	-0.03(-0.51%)
Aug 03, 2004	5.808	5.832	5.782	5.802	1,010,664	-0.00(-0.02%)
Aug 02, 2004	5.808	5.821	5.748	5.803	962,583	-0.01(-0.12%)
Jul 30, 2004	5.756	5.830	5.736	5.811	1,174,397	+0.07(+1.16%)
Jul 29, 2004	5.613	5.772	5.592	5.744	2,193,508	+0.18(+3.28%)
Jul 28, 2004	5.618	5.640	5.542	5.561	1,366,719	-0.06(-1.13%)
Jul 27, 2004	5.613	5.659	5.613	5.625	919,376	+0.01(+0.18%)
Jul 26, 2004	5.610	5.643	5.577	5.615	983,700	+0.02(+0.44%)
Jul 23, 2004	5.643	5.648	5.581	5.590	1,295,898	-0.05(-0.80%)
Jul 22, 2004	5.727	5.733	5.571	5.635	1,349,826	-0.10(-1.70%)
Jul 21, 2004	5.838	5.849	5.733	5.733	987,273	-0.09(-1.59%)
Jul 20, 2004	5.879	5.881	5.797	5.825	863,824	-0.04(-0.67%)
Jul 19, 2004	5.874	5.921	5.850	5.864	925,224	+0.00(+0.05%)
Jul 16, 2004	5.951	5.951	5.850	5.861	1,009,689	-0.01(-0.10%)
Jul 15, 2004	5.941	5.941	5.867	5.867	918,076	-0.06(-1.07%)
Jul 14, 2004	5.963	5.963	5.909	5.931	853,428	-0.03(-0.53%)
Jul 13, 2004	6.046	6.056	5.951	5.962	1,210,458	-0.09(-1.53%)
Jul 12, 2004	5.992	6.097	5.992	6.055	1,331,309	+0.08(+1.29%)
Jul 09, 2004	6.013	6.013	5.959	5.978	833,936	-0.02(-0.39%)
Jul 08, 2004	6.039	6.043	5.976	6.001	969,406	-0.04(-0.61%)
Jul 07, 2004	6.067	6.094	6.029	6.038	1,162,052	-0.05(-0.89%)
Jul 06, 2004	6.074	6.119	6.071	6.093	716,658	-0.02(-0.37%)
Jul 02, 2004	6.115	6.151	6.097	6.115	767,338	+0.01(+0.12%)
Jul 01, 2004	6.157	6.173	6.090	6.108	1,185,443	-0.04(-0.72%)
Jun 30, 2004	6.156	6.180	6.110	6.152	1,274,132	+0.02(+0.25%)
Jun 29, 2004	6.185	6.217	6.137	6.137	1,068,815	-0.03(-0.53%)
Jun 28, 2004	6.203	6.272	6.158	6.170	2,616,162	+0.01(+0.13%)
Jun 25, 2004	6.136	6.161	6.095	6.161	4,103,407	+0.04(+0.70%)
Jun 24, 2004	6.078	6.151	6.058	6.118	1,533,701	+0.06(+1.03%)
Jun 23, 2004	6.065	6.088	6.018	6.056	990,847	+0.09(+1.53%)
Jun 18, 2004	5.920	6.018	5.920	5.964	1,468,403	+0.01(+0.12%)
Jun 17, 2004	5.951	5.971	5.919	5.957	1,352,425	-0.00(-0.07%)
Jun 16, 2004	6.002	6.008	5.957	5.961	765,389	-0.04(-0.60%)
Jun 15, 2004	5.982	6.043	5.972	5.997	1,766,632	+0.05(+0.86%)
Jun 14, 2004	5.967	5.994	5.926	5.946	1,224,102	-0.02(-0.34%)
Jun 10, 2004	5.986	6.002	5.936	5.967	2,183,113	-0.02(-0.34%)
Jun 09, 2004	6.085	6.093	5.979	5.987	1,476,200	-0.11(-1.80%)
Jun 08, 2004	6.104	6.118	6.053	6.097	1,752,337	-0.03(-0.44%)
Jun 07, 2004	6.079	6.128	6.061	6.123	1,673,719	+0.07(+1.12%)
Jun 04, 2004	6.085	6.110	6.037	6.056	889,163	-0.02(-0.27%)
Jun 03, 2004	6.076	6.094	6.033	6.072	835,235	-0.02(-0.30%)
Jun 02, 2004	6.035	6.117	6.029	6.091	1,490,819	+0.08(+1.31%)
Jun 01, 2004	5.905	6.018	5.905	6.012	1,969,349	+0.10(+1.67%)
May 28, 2004	5.886	5.913	5.854	5.913	1,176,022	+0.04(+0.61%)
May 27, 2004	5.860	5.914	5.859	5.877	1,630,837	+0.00(+0.07%)
May 26, 2004	5.826	5.906	5.814	5.873	1,620,766	+0.05(+0.90%)
May 25, 2004	5.796	5.848	5.777	5.821	3,476,412	+0.03(+0.59%)
May 24, 2004	5.985	6.003	5.786	5.787	3,599,537	-0.20(-3.28%)
May 21, 2004	6.011	6.048	5.968	5.983	1,022,034	-0.00(-0.07%)
May 20, 2004	5.981	6.013	5.954	5.987	1,243,919	+0.01(+0.10%)
May 19, 2004	6.003	6.083	5.959	5.981	1,180,570	+0.00(+0.03%)
May 18, 2004	6.025	6.074	5.961	5.979	1,728,297	-0.03(-0.48%)
May 17, 2004	6.049	6.055	5.977	6.008	1,688,988	-0.08(-1.25%)
May 14, 2004	5.983	6.115	5.983	6.083	2,322,481	+0.11(+1.80%)
May 13, 2004	5.839	6.003	5.831	5.976	2,557,360	+0.14(+2.35%)
May 12, 2004	5.849	5.854	5.689	5.838	3,469,590	-0.01(-0.11%)
May 11, 2004	5.838	5.879	5.824	5.844	1,312,466	+0.01(+0.11%)
May 10, 2004	5.805	5.878	5.750	5.838	1,851,747	+0.03(+0.57%)
May 07, 2004	5.874	5.924	5.805	5.805	1,535,001	-0.08(-1.36%)
May 06, 2004	5.910	5.915	5.859	5.885	1,349,176	-0.03(-0.57%)
May 05, 2004	5.912	5.950	5.907	5.919	1,554,168	-0.00(-0.05%)
May 04, 2004	5.951	5.982	5.890	5.922	1,589,254	-0.04(-0.65%)

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