Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	13.82	13.88	13.64	13.77	1,633,555	-0.08(-0.54%)
Nov 29, 2004	13.84	13.92	13.80	13.84	1,735,413	-0.03(-0.24%)
Nov 26, 2004	13.89	13.95	13.87	13.88	427,517	+0.03(+0.21%)
Nov 24, 2004	13.81	13.91	13.79	13.85	2,642,811	+0.03(+0.18%)
Nov 23, 2004	13.82	13.87	13.65	13.82	1,756,454	+0.00(+0.00%)
Nov 22, 2004	13.73	13.86	13.61	13.82	1,984,798	+0.09(+0.67%)
Nov 19, 2004	13.91	13.91	13.68	13.73	3,039,484	-0.12(-0.87%)
Nov 18, 2004	13.89	13.93	13.78	13.85	2,442,681	-0.05(-0.36%)
Nov 17, 2004	13.90	13.97	13.84	13.90	1,491,288	+0.00(+0.03%)
Nov 16, 2004	14.06	14.06	13.86	13.90	1,595,298	-0.21(-1.51%)
Nov 15, 2004	14.18	14.18	13.99	14.11	1,043,208	-0.08(-0.56%)
Nov 12, 2004	13.93	14.26	13.80	14.19	2,104,828	+0.26(+1.89%)
Nov 11, 2004	13.94	13.96	13.86	13.93	1,887,961	+0.03(+0.18%)
Nov 10, 2004	13.98	14.00	13.83	13.90	3,180,077	-0.13(-0.95%)
Nov 09, 2004	13.91	14.06	13.86	14.04	2,266,701	+0.13(+0.93%)
Nov 08, 2004	13.80	13.92	13.80	13.91	2,054,377	+0.02(+0.15%)
Nov 05, 2004	14.01	14.01	13.68	13.89	3,530,363	-0.13(-0.90%)
Nov 04, 2004	13.64	14.01	13.64	14.01	4,282,822	+0.48(+3.52%)
Nov 03, 2004	13.61	13.63	13.42	13.53	2,583,274	+0.01(+0.09%)
Nov 02, 2004	13.51	13.57	13.34	13.52	2,981,142	+0.07(+0.50%)
Nov 01, 2004	13.40	13.56	13.30	13.45	4,255,804	+0.03(+0.25%)
Oct 29, 2004	13.17	13.56	13.07	13.42	6,558,849	+0.29(+2.20%)
Oct 28, 2004	14.18	14.18	12.97	13.13	8,443,224	-1.03(-7.26%)
Oct 27, 2004	14.12	14.19	13.95	14.16	2,299,219	+0.00(+0.03%)
Oct 26, 2004	13.91	14.16	13.89	14.16	1,439,881	+0.20(+1.44%)
Oct 25, 2004	13.96	13.99	13.81	13.96	942,546	+0.03(+0.24%)
Oct 22, 2004	14.09	14.12	13.89	13.92	1,655,074	-0.16(-1.16%)
Oct 21, 2004	14.22	14.35	14.09	14.09	2,543,344	-0.14(-0.97%)
Oct 20, 2004	14.24	14.32	14.18	14.22	1,532,175	-0.10(-0.70%)
Oct 19, 2004	14.26	14.34	14.02	14.32	2,746,343	+0.13(+0.88%)
Oct 18, 2004	14.20	14.26	14.15	14.20	1,240,708	+0.05(+0.38%)
Oct 15, 2004	14.32	14.33	14.12	14.14	1,487,941	-0.11(-0.76%)
Oct 14, 2004	14.55	14.56	14.22	14.25	2,085,461	-0.29(-2.01%)
Oct 13, 2004	14.55	14.58	14.47	14.55	1,275,139	-0.01(-0.06%)
Oct 12, 2004	14.39	14.60	14.32	14.55	1,202,929	+0.17(+1.16%)
Oct 11, 2004	14.56	14.56	14.34	14.39	2,593,317	-0.17(-1.18%)
Oct 08, 2004	14.43	14.72	14.39	14.56	3,249,417	-0.28(-1.92%)
Oct 07, 2004	14.72	14.86	14.61	14.84	2,237,052	+0.08(+0.57%)
Oct 06, 2004	14.63	14.76	14.58	14.76	1,602,471	+0.13(+0.89%)
Oct 05, 2004	14.42	14.63	14.37	14.63	2,677,003	+0.16(+1.10%)
Oct 04, 2004	14.58	14.59	14.43	14.47	2,149,780	-0.08(-0.55%)
Oct 01, 2004	14.31	14.55	14.29	14.55	1,414,297	+0.23(+1.61%)
Sep 30, 2004	14.32	14.42	14.27	14.32	1,497,744	-0.04(-0.29%)
Sep 29, 2004	14.22	14.36	14.22	14.36	2,584,709	+0.14(+1.00%)
Sep 28, 2004	14.17	14.25	14.14	14.22	1,923,109	+0.10(+0.74%)
Sep 27, 2004	14.07	14.22	14.06	14.12	1,799,254	+0.05(+0.33%)
Sep 24, 2004	14.04	14.12	14.03	14.07	1,164,434	+0.01(+0.06%)
Sep 23, 2004	14.03	14.14	14.02	14.06	1,087,203	+0.01(+0.09%)
Sep 22, 2004	14.16	14.16	14.00	14.05	1,368,150	-0.14(-1.00%)
Sep 21, 2004	13.86	14.23	13.86	14.19	2,720,041	+0.35(+2.51%)
Sep 20, 2004	13.80	13.95	13.75	13.84	3,722,124	-0.40(-2.79%)
Sep 17, 2004	14.10	14.27	13.92	14.24	3,649,437	+0.17(+1.22%)
Sep 16, 2004	13.94	14.09	13.90	14.07	2,153,844	+0.15(+1.11%)
Sep 15, 2004	13.85	13.94	13.82	13.91	1,968,061	+0.07(+0.48%)
Sep 14, 2004	13.86	13.88	13.81	13.85	710,376	+0.01(+0.09%)
Sep 13, 2004	13.83	13.87	13.78	13.84	1,034,122	+0.03(+0.21%)
Sep 10, 2004	13.81	13.81	13.66	13.81	2,435,747	-0.00(-0.03%)
Sep 09, 2004	13.85	13.86	13.67	13.81	1,522,611	-0.03(-0.18%)
Sep 08, 2004	13.85	13.94	13.82	13.84	3,180,316	-0.01(-0.09%)
Sep 07, 2004	13.86	13.87	13.78	13.85	2,229,640	+0.03(+0.18%)
Sep 03, 2004	13.80	13.84	13.73	13.82	2,215,294	+0.03(+0.24%)
Sep 02, 2004	13.74	13.84	13.70	13.79	2,596,425	+0.10(+0.76%)
Sep 01, 2004	13.52	13.70	13.40	13.68	4,179,529	+0.22(+1.65%)
Aug 31, 2004	13.13	13.46	13.09	13.46	2,109,132	+0.29(+2.19%)
Aug 30, 2004	13.21	13.23	13.12	13.17	778,760	-0.04(-0.29%)
Aug 27, 2004	13.23	13.26	13.14	13.21	1,157,500	-0.02(-0.13%)
Aug 26, 2004	13.06	13.28	13.01	13.23	1,521,415	+0.21(+1.57%)
Aug 25, 2004	12.70	13.04	12.70	13.02	2,081,635	+0.36(+2.81%)
Aug 24, 2004	12.97	12.97	12.66	12.67	3,436,157	-0.25(-1.94%)
Aug 23, 2004	13.06	13.06	12.85	12.92	1,388,235	-0.11(-0.83%)
Aug 20, 2004	13.11	13.16	12.97	13.03	1,289,724	-0.05(-0.38%)
Aug 19, 2004	13.26	13.28	13.05	13.08	1,986,472	-0.12(-0.89%)
Aug 18, 2004	13.05	13.25	12.97	13.20	1,426,491	+0.16(+1.22%)
Aug 17, 2004	13.07	13.07	12.99	13.04	2,066,093	+0.01(+0.06%)
Aug 16, 2004	12.92	13.04	12.89	13.03	1,281,595	+0.13(+1.00%)
Aug 13, 2004	12.81	12.92	12.81	12.90	1,767,453	+0.10(+0.75%)
Aug 12, 2004	12.86	12.92	12.78	12.80	1,455,184	-0.07(-0.52%)
Aug 11, 2004	12.92	12.93	12.81	12.87	2,215,772	-0.10(-0.74%)
Aug 10, 2004	12.86	12.99	12.81	12.97	2,273,874	+0.15(+1.14%)
Aug 09, 2004	12.85	12.94	12.73	12.82	2,022,337	+0.31(+2.47%)
Aug 06, 2004	12.57	12.75	12.49	12.51	1,329,654	-0.06(-0.50%)
Aug 05, 2004	12.80	12.93	12.54	12.57	2,263,593	-0.26(-2.02%)
Aug 04, 2004	12.63	12.97	12.60	12.83	1,868,833	+0.14(+1.09%)
Aug 03, 2004	12.98	13.02	12.68	12.69	1,819,099	-0.28(-2.19%)
Aug 02, 2004	12.94	12.98	12.76	12.98	1,361,216	+0.02(+0.13%)
Jul 30, 2004	13.00	13.02	12.79	12.96	3,077,262	-0.04(-0.29%)
Jul 29, 2004	12.70	13.05	12.58	13.00	2,442,681	+0.38(+3.05%)
Jul 28, 2004	12.71	12.76	12.56	12.61	1,264,618	-0.08(-0.66%)
Jul 27, 2004	12.59	12.75	12.59	12.70	1,839,662	+0.14(+1.10%)
Jul 26, 2004	12.58	12.67	12.48	12.56	2,382,666	+0.02(+0.13%)
Jul 23, 2004	12.74	12.74	12.46	12.54	3,399,095	-0.19(-1.48%)
Jul 22, 2004	12.81	12.96	12.71	12.73	1,719,154	-0.13(-1.04%)
Jul 21, 2004	12.94	13.11	12.85	12.86	2,482,133	-0.06(-0.49%)
Jul 20, 2004	12.96	12.96	12.79	12.93	2,527,563	-0.02(-0.13%)
Jul 19, 2004	13.02	13.11	12.93	12.94	1,872,658	-0.07(-0.55%)
Jul 16, 2004	13.20	13.20	13.01	13.02	1,647,662	-0.11(-0.86%)
Jul 15, 2004	13.07	13.58	13.06	13.13	6,533,982	+0.11(+0.87%)
Jul 14, 2004	12.97	13.13	12.90	13.02	2,531,150	+0.01(+0.10%)
Jul 13, 2004	12.97	13.09	12.95	13.00	2,811,379	+0.04(+0.29%)
Jul 12, 2004	12.65	12.98	12.65	12.97	2,417,815	+0.26(+2.01%)
Jul 09, 2004	12.56	12.71	12.55	12.71	1,979,299	+0.14(+1.13%)
Jul 08, 2004	12.76	12.79	12.57	12.57	1,964,235	-0.23(-1.80%)
Jul 07, 2004	12.63	12.81	12.59	12.80	2,986,642	+0.18(+1.42%)
Jul 06, 2004	12.57	12.65	12.49	12.62	2,272,440	-0.02(-0.17%)
Jul 02, 2004	12.56	12.65	12.51	12.64	1,783,234	+0.04(+0.33%)
Jul 01, 2004	12.57	12.63	12.48	12.60	2,308,544	+0.03(+0.27%)
Jun 30, 2004	12.53	12.59	12.46	12.56	2,868,047	+0.03(+0.27%)
Jun 29, 2004	12.43	12.58	12.43	12.53	4,249,109	+0.11(+0.88%)
Jun 28, 2004	12.51	12.57	12.40	12.42	983,193	-0.08(-0.67%)
Jun 25, 2004	12.54	12.57	12.45	12.51	2,665,526	-0.01(-0.10%)
Jun 24, 2004	12.52	12.56	12.43	12.52	3,656,610	-0.04(-0.33%)
Jun 23, 2004	12.45	12.62	12.40	12.56	1,984,798	+0.11(+0.87%)
Jun 22, 2004	12.40	12.54	12.39	12.45	2,736,779	+0.05(+0.40%)
Jun 21, 2004	12.46	12.48	12.35	12.40	2,009,665	-0.06(-0.47%)
Jun 18, 2004	12.38	12.55	12.32	12.46	4,161,597	+0.10(+0.85%)
Jun 17, 2004	11.84	12.38	11.84	12.35	3,690,802	+0.12(+0.99%)
Jun 16, 2004	12.29	12.29	12.16	12.23	2,444,355	-0.05(-0.44%)
Jun 15, 2004	12.32	12.39	12.27	12.29	3,509,800	-0.03(-0.24%)
Jun 14, 2004	12.33	12.35	12.27	12.32	2,150,258	-0.02(-0.14%)
Jun 10, 2004	12.28	12.38	12.22	12.33	3,472,022	+0.08(+0.65%)
Jun 09, 2004	12.46	12.46	12.25	12.25	3,137,277	-0.21(-1.68%)
Jun 08, 2004	12.51	12.51	12.44	12.46	3,195,857	-0.06(-0.47%)
Jun 07, 2004	12.56	12.63	12.50	12.52	2,155,279	-0.03(-0.20%)
Jun 04, 2004	12.43	12.63	12.43	12.55	3,714,951	+0.16(+1.28%)
Jun 03, 2004	12.48	12.61	12.39	12.39	1,384,887	-0.18(-1.43%)
Jun 02, 2004	12.45	12.61	12.43	12.57	1,849,465	+0.14(+1.14%)
Jun 01, 2004	12.47	12.55	12.35	12.43	2,230,357	-0.08(-0.60%)
May 28, 2004	12.47	12.58	12.46	12.50	1,488,658	+0.07(+0.57%)
May 27, 2004	12.45	12.48	12.28	12.43	3,018,443	-0.01(-0.10%)
May 26, 2004	12.59	12.65	12.44	12.44	2,672,460	-0.17(-1.36%)
May 25, 2004	12.46	12.68	12.40	12.61	2,750,408	+0.09(+0.70%)
May 24, 2004	12.45	12.53	12.38	12.53	1,897,286	+0.13(+1.01%)
May 21, 2004	12.30	12.43	12.24	12.40	2,124,674	+0.09(+0.75%)
May 20, 2004	12.35	12.43	12.22	12.31	1,946,781	-0.03(-0.20%)
May 19, 2004	12.38	12.58	12.33	12.33	2,991,902	+0.03(+0.20%)
May 18, 2004	12.47	12.56	12.31	12.31	1,841,575	-0.17(-1.37%)
May 17, 2004	12.57	12.57	12.43	12.48	1,880,071	-0.11(-0.90%)
May 14, 2004	12.46	12.62	12.34	12.59	2,029,271	+0.09(+0.70%)
May 13, 2004	12.23	12.55	12.17	12.51	2,410,881	+0.25(+2.05%)
May 12, 2004	12.26	12.34	12.15	12.25	2,148,823	+0.01(+0.10%)
May 11, 2004	12.13	12.27	12.08	12.24	2,432,878	+0.04(+0.34%)
May 10, 2004	12.39	12.40	12.17	12.20	1,716,763	-0.22(-1.78%)
May 07, 2004	12.42	12.53	12.38	12.42	3,174,816	-0.02(-0.13%)
May 06, 2004	12.08	12.49	12.08	12.44	2,457,506	+0.00(+0.00%)
May 05, 2004	12.32	12.48	12.30	12.44	4,723,490	+0.08(+0.64%)
May 04, 2004	12.26	12.51	12.26	12.36	3,146,602	+0.10(+0.78%)
May 03, 2004	12.29	12.31	11.94	12.26	3,244,395	+0.18(+1.52%)
Apr 30, 2004	12.24	12.28	11.97	12.08	3,086,109	-0.06(-0.48%)
Apr 29, 2004	11.35	12.25	11.34	12.14	11,094,643	+0.87(+7.68%)
Apr 28, 2004	11.12	11.27	10.97	11.27	4,011,679	+0.09(+0.82%)
Apr 27, 2004	11.27	11.29	11.15	11.18	2,338,193	-0.07(-0.63%)
Apr 26, 2004	11.28	11.38	11.25	11.25	1,965,670	-0.05(-0.44%)
Apr 23, 2004	11.32	11.35	11.21	11.30	2,007,513	-0.01(-0.11%)
Apr 22, 2004	11.19	11.33	11.13	11.31	1,823,642	+0.13(+1.12%)
Apr 21, 2004	11.35	11.39	11.19	11.19	1,597,689	-0.18(-1.62%)
Apr 20, 2004	11.48	11.51	11.37	11.37	1,778,452	-0.09(-0.77%)
Apr 19, 2004	11.41	11.49	11.37	11.46	2,079,244	+0.08(+0.74%)
Apr 16, 2004	11.51	11.54	11.38	11.38	1,408,319	-0.07(-0.58%)
Apr 15, 2004	11.53	11.60	11.44	11.44	1,823,881	-0.06(-0.55%)
Apr 14, 2004	11.43	11.51	11.29	11.51	2,235,139	-0.03(-0.29%)
Apr 13, 2004	11.61	11.71	11.43	11.54	5,235,889	+0.41(+3.72%)
Apr 12, 2004	11.06	11.22	11.06	11.12	2,745,626	+0.04(+0.34%)
Apr 08, 2004	11.17	11.19	11.00	11.09	2,219,359	-0.03(-0.30%)
Apr 07, 2004	11.31	11.31	11.05	11.12	3,128,191	-0.18(-1.63%)
Apr 06, 2004	11.39	11.41	11.29	11.30	1,646,945	-0.10(-0.88%)
Apr 05, 2004	11.38	11.43	11.36	11.41	2,183,493	+0.04(+0.37%)
Apr 02, 2004	11.46	11.48	11.33	11.36	2,710,477	+0.01(+0.07%)
Apr 01, 2004	11.45	11.47	11.29	11.35	2,645,202	-0.14(-1.24%)
Mar 31, 2004	11.49	11.50	11.32	11.50	2,379,319	+0.03(+0.29%)
Mar 30, 2004	11.50	11.50	11.38	11.46	2,611,249	-0.04(-0.33%)
Mar 29, 2004	11.50	11.57	11.41	11.50	2,386,014	+0.10(+0.88%)
Mar 26, 2004	11.48	11.49	11.28	11.40	2,512,260	-0.08(-0.73%)
Mar 25, 2004	11.29	11.54	11.29	11.48	3,627,678	+0.20(+1.78%)
Mar 24, 2004	11.35	11.40	11.28	11.28	2,906,303	-0.14(-1.21%)
Mar 23, 2004	11.63	11.63	11.42	11.42	2,384,101	-0.12(-1.05%)
Mar 22, 2004	11.70	11.70	11.38	11.54	3,977,726	-0.32(-2.71%)
Mar 19, 2004	12.00	12.07	11.85	11.87	1,717,480	-0.19(-1.59%)
Mar 18, 2004	12.13	12.17	11.92	12.06	1,746,890	-0.09(-0.76%)
Mar 17, 2004	12.09	12.18	11.78	12.15	2,956,754	+0.05(+0.41%)
Mar 16, 2004	11.99	12.22	11.99	12.10	2,590,447	+0.13(+1.08%)
Mar 15, 2004	12.04	12.07	11.64	11.97	1,935,304	-0.04(-0.35%)
Mar 12, 2004	11.71	12.02	11.71	12.01	2,709,043	+0.30(+2.57%)
Mar 11, 2004	11.83	11.83	11.64	11.71	3,779,748	-0.12(-1.03%)
Mar 10, 2004	12.07	12.09	11.83	11.83	2,200,230	-0.27(-2.25%)
Mar 09, 2004	12.14	12.17	12.02	12.10	1,478,616	-0.00(-0.03%)
Mar 08, 2004	12.26	12.33	12.09	12.11	1,464,270	-0.19(-1.56%)
Mar 05, 2004	12.16	12.31	12.09	12.30	1,440,837	+0.14(+1.17%)
Mar 04, 2004	12.22	12.23	12.08	12.16	3,153,775	-0.14(-1.16%)
Mar 03, 2004	12.42	12.43	12.17	12.30	2,356,365	-0.14(-1.14%)
Mar 02, 2004	12.15	12.47	12.11	12.44	3,976,291	+0.23(+1.85%)
Mar 01, 2004	11.92	12.22	11.92	12.22	2,180,863	+0.27(+2.24%)
Feb 27, 2004	12.02	12.16	11.91	11.95	2,606,945	+0.03(+0.25%)
Feb 26, 2004	11.78	12.01	11.75	11.92	3,560,729	+0.07(+0.56%)
Feb 25, 2004	12.09	12.09	11.79	11.85	3,665,457	-0.22(-1.80%)
Feb 24, 2004	12.17	12.18	12.06	12.07	3,840,242	-0.09(-0.76%)
Feb 23, 2004	12.24	12.24	12.13	12.16	3,305,367	-0.11(-0.92%)
Feb 20, 2004	12.13	12.30	12.13	12.28	4,802,633	+0.15(+1.21%)
Feb 19, 2004	11.94	12.20	11.87	12.13	5,073,299	+0.08(+0.66%)
Feb 18, 2004	11.92	12.12	11.82	12.05	5,474,275	+0.43(+3.67%)
Feb 17, 2004	11.42	11.66	11.41	11.62	3,922,254	+0.17(+1.46%)
Feb 13, 2004	11.40	11.50	11.36	11.46	3,379,489	+0.05(+0.48%)
Feb 12, 2004	11.27	11.49	11.25	11.40	3,976,052	+0.11(+0.96%)
Feb 11, 2004	11.33	11.34	11.23	11.29	4,192,680	-0.01(-0.07%)
Feb 10, 2004	11.33	11.40	11.29	11.30	4,322,274	-0.13(-1.13%)
Feb 09, 2004	11.48	11.50	11.35	11.43	3,409,138	-0.08(-0.73%)
Feb 06, 2004	11.33	11.55	11.31	11.51	2,341,301	+0.11(+0.95%)
Feb 05, 2004	11.40	11.63	11.29	11.41	3,205,900	-0.06(-0.55%)
Feb 04, 2004	11.12	11.71	11.11	11.47	5,867,122	+0.46(+4.14%)
Feb 03, 2004	11.25	11.27	10.96	11.01	3,608,072	-0.29(-2.55%)
Feb 02, 2004	11.15	11.40	11.06	11.30	5,496,512	+0.26(+2.35%)
Jan 30, 2004	11.61	11.61	11.04	11.04	7,708,459	-0.67(-5.71%)
Jan 29, 2004	12.94	12.94	10.98	11.71	13,682,222	-1.38(-10.54%)
Jan 28, 2004	13.07	13.18	12.93	13.09	2,014,208	+0.05(+0.35%)
Jan 27, 2004	13.14	13.28	13.04	13.04	1,792,798	-0.16(-1.20%)
Jan 26, 2004	13.14	13.27	13.14	13.20	1,765,779	-0.03(-0.19%)
Jan 23, 2004	13.28	13.36	13.19	13.23	1,014,755	-0.07(-0.53%)
Jan 22, 2004	13.23	13.38	13.13	13.30	1,360,977	+0.03(+0.19%)
Jan 21, 2004	13.28	13.32	13.21	13.27	1,286,137	-0.01(-0.06%)
Jan 20, 2004	13.11	13.33	13.11	13.28	1,666,073	+0.18(+1.34%)
Jan 16, 2004	13.17	13.28	13.08	13.11	2,028,554	-0.05(-0.35%)
Jan 15, 2004	13.22	13.26	13.13	13.15	1,853,291	-0.08(-0.63%)
Jan 14, 2004	13.45	13.49	13.22	13.24	3,838,090	-0.25(-1.86%)
Jan 13, 2004	13.61	13.63	13.30	13.49	2,101,241	-0.15(-1.07%)
Jan 12, 2004	13.45	13.69	13.45	13.63	2,190,427	+0.17(+1.24%)
Jan 09, 2004	13.79	13.84	13.47	13.47	1,996,753	-0.31(-2.25%)
Jan 08, 2004	13.81	13.82	13.64	13.78	3,202,791	-0.02(-0.12%)
Jan 07, 2004	13.79	13.84	13.64	13.79	2,975,882	-0.05(-0.36%)
Jan 06, 2004	13.87	13.97	13.79	13.84	1,759,084	-0.08(-0.60%)
Jan 05, 2004	13.69	13.93	13.69	13.93	1,697,874	+0.23(+1.71%)
Jan 02, 2004	13.64	13.76	13.62	13.69	1,196,952	+0.05(+0.37%)
Dec 31, 2003	13.59	13.71	13.53	13.64	1,317,699	+0.01(+0.09%)
Dec 30, 2003	13.47	13.63	13.39	13.63	1,576,648	+0.15(+1.12%)
Dec 29, 2003	13.26	13.51	13.26	13.48	1,373,410	+0.30(+2.25%)
Dec 26, 2003	13.20	13.33	13.15	13.18	424,408	-0.05(-0.41%)
Dec 24, 2003	13.29	13.38	13.21	13.24	624,777	-0.10(-0.78%)
Dec 23, 2003	13.44	13.50	13.31	13.34	1,218,710	-0.06(-0.47%)
Dec 22, 2003	13.16	13.52	13.09	13.40	2,775,992	+0.20(+1.55%)
Dec 19, 2003	13.21	13.22	13.06	13.20	1,596,733	+0.01(+0.06%)
Dec 18, 2003	13.08	13.19	13.05	13.19	2,166,517	+0.21(+1.64%)
Dec 17, 2003	12.90	12.98	12.74	12.98	3,422,049	+0.12(+0.91%)
Dec 16, 2003	13.11	13.11	12.85	12.86	3,194,184	-0.27(-2.07%)
Dec 15, 2003	13.26	13.26	13.12	13.13	3,422,528	-0.06(-0.48%)
Dec 12, 2003	13.17	13.22	13.14	13.20	3,351,753	+0.02(+0.13%)
Dec 11, 2003	12.88	13.36	12.86	13.18	4,838,021	+0.34(+2.64%)
Dec 10, 2003	12.64	12.86	12.62	12.84	2,798,946	+0.22(+1.76%)
Dec 09, 2003	12.84	12.84	12.58	12.62	3,120,779	-0.31(-2.43%)
Dec 08, 2003	13.32	13.32	12.84	12.93	3,242,961	-0.38(-2.83%)
Dec 05, 2003	13.42	13.42	13.27	13.31	907,876	-0.11(-0.81%)
Dec 04, 2003	13.30	13.44	13.15	13.42	1,858,073	+0.16(+1.23%)
Dec 03, 2003	13.72	13.72	13.20	13.25	3,153,536	-0.47(-3.41%)
Dec 02, 2003	13.66	13.72	13.32	13.72	4,394,723	-0.10(-0.73%)

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.

CenturyLink (NY: CTL )

Historical Prices

Free News Feed