Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	35.18	35.44	34.92	35.41	3,503,330	+0.15(+0.44%)
Nov 29, 2004	35.06	35.62	34.90	35.26	2,495,852	+0.20(+0.58%)
Nov 26, 2004	35.04	35.28	34.97	35.06	742,345	+0.09(+0.26%)
Nov 24, 2004	34.71	35.19	34.66	34.97	2,239,808	-0.15(-0.42%)
Nov 23, 2004	35.44	35.65	34.93	35.11	3,395,140	-0.51(-1.44%)
Nov 22, 2004	35.22	35.79	35.18	35.63	2,283,034	+0.42(+1.18%)
Nov 19, 2004	35.59	35.68	34.93	35.21	2,556,149	-0.28(-0.78%)
Nov 18, 2004	35.70	35.93	35.19	35.49	2,918,172	-0.20(-0.57%)
Nov 17, 2004	35.46	35.83	35.37	35.69	3,205,655	+0.23(+0.64%)
Nov 16, 2004	35.44	35.72	35.42	35.46	2,883,174	-0.20(-0.57%)
Nov 15, 2004	35.95	36.09	35.67	35.67	3,192,024	-0.45(-1.24%)
Nov 12, 2004	35.83	36.11	35.71	36.11	2,175,581	+0.29(+0.82%)
Nov 11, 2004	35.79	36.05	35.64	35.82	2,501,747	+0.04(+0.11%)
Nov 10, 2004	35.54	35.98	35.46	35.78	4,191,028	+0.38(+1.08%)
Nov 09, 2004	35.41	35.71	35.35	35.40	3,774,725	-0.04(-0.11%)
Nov 08, 2004	35.35	35.59	35.21	35.44	3,454,945	-0.02(-0.07%)
Nov 05, 2004	35.11	35.63	35.04	35.46	4,111,451	+0.55(+1.59%)
Nov 04, 2004	34.41	35.02	34.41	34.91	4,078,786	+0.50(+1.44%)
Nov 03, 2004	34.08	34.59	34.05	34.41	2,864,262	+0.46(+1.34%)
Nov 02, 2004	33.75	34.23	33.71	33.96	5,292,204	+0.16(+0.48%)
Nov 01, 2004	33.61	33.92	33.44	33.79	4,034,699	+0.02(+0.05%)
Oct 29, 2004	33.79	34.12	33.64	33.78	4,643,926	-0.42(-1.21%)
Oct 28, 2004	33.71	34.48	33.22	34.19	9,203,364	+1.55(+4.74%)
Oct 27, 2004	32.53	32.73	32.13	32.65	4,353,374	-0.14(-0.42%)
Oct 26, 2004	32.19	32.85	31.85	32.78	3,495,962	+0.73(+2.29%)
Oct 25, 2004	32.47	32.47	31.84	32.05	3,690,850	-0.61(-1.87%)
Oct 22, 2004	32.65	33.04	32.60	32.66	2,309,437	+0.07(+0.22%)
Oct 21, 2004	32.17	32.80	31.99	32.59	3,749,305	+0.29(+0.91%)
Oct 20, 2004	32.25	32.54	32.13	32.30	2,969,504	-0.18(-0.55%)
Oct 19, 2004	32.67	32.72	32.47	32.47	2,484,923	-0.27(-0.82%)
Oct 18, 2004	32.51	32.89	32.47	32.74	2,548,658	+0.03(+0.10%)
Oct 15, 2004	32.52	33.03	32.43	32.71	3,164,639	+0.34(+1.06%)
Oct 14, 2004	32.57	32.69	32.31	32.37	3,667,395	-0.35(-1.07%)
Oct 13, 2004	32.60	32.87	32.57	32.72	3,760,725	-0.13(-0.40%)
Oct 12, 2004	33.06	33.22	32.66	32.85	3,762,076	-0.37(-1.10%)
Oct 11, 2004	33.46	33.57	33.22	33.22	962,286	-0.24(-0.73%)
Oct 08, 2004	33.47	33.71	33.33	33.46	1,995,061	-0.15(-0.46%)
Oct 07, 2004	33.60	33.96	33.57	33.61	1,955,150	+0.02(+0.05%)
Oct 06, 2004	33.39	33.70	33.38	33.60	3,679,430	+0.26(+0.78%)
Oct 05, 2004	34.08	34.12	33.31	33.34	5,018,967	-0.68(-1.99%)
Oct 04, 2004	34.24	34.27	33.90	34.01	3,481,839	-0.15(-0.43%)
Oct 01, 2004	34.18	34.24	33.74	34.16	3,784,181	+0.17(+0.50%)
Sep 30, 2004	33.67	34.18	33.64	33.99	4,412,811	+0.32(+0.94%)
Sep 29, 2004	33.14	33.67	33.04	33.67	2,729,178	+0.44(+1.32%)
Sep 28, 2004	32.94	33.63	32.87	33.23	2,395,276	+0.25(+0.77%)
Sep 27, 2004	32.60	33.07	32.59	32.98	3,666,167	+0.22(+0.67%)
Sep 24, 2004	32.74	33.03	32.62	32.76	3,084,571	-0.20(-0.62%)
Sep 23, 2004	32.37	33.28	32.28	32.96	3,975,140	+0.57(+1.76%)
Sep 22, 2004	32.49	32.55	32.08	32.39	7,594,888	-0.50(-1.53%)
Sep 21, 2004	33.24	33.32	32.62	32.90	6,112,284	-0.70(-2.08%)
Sep 20, 2004	33.96	33.96	33.32	33.60	5,256,100	-0.93(-2.69%)
Sep 17, 2004	33.83	34.97	33.83	34.53	5,542,109	+0.76(+2.24%)
Sep 16, 2004	34.04	34.16	33.71	33.77	2,894,471	-0.27(-0.79%)
Sep 15, 2004	34.04	34.12	33.71	34.04	2,741,213	-0.20(-0.57%)
Sep 14, 2004	34.16	34.42	34.04	34.23	4,272,447	-0.10(-0.28%)
Sep 13, 2004	34.78	34.88	34.33	34.33	2,750,423	-0.60(-1.72%)
Sep 10, 2004	34.62	35.02	34.56	34.93	2,816,983	+0.11(+0.30%)
Sep 09, 2004	34.82	34.97	34.44	34.83	2,378,944	-0.15(-0.44%)
Sep 08, 2004	34.99	35.10	34.84	34.98	2,540,553	-0.17(-0.49%)
Sep 07, 2004	34.89	35.18	34.89	35.15	2,536,746	+0.42(+1.22%)
Sep 03, 2004	34.63	35.04	34.63	34.73	2,126,829	-0.06(-0.16%)
Sep 02, 2004	34.47	34.80	34.36	34.79	1,923,344	+0.28(+0.80%)
Sep 01, 2004	34.36	34.60	34.31	34.51	2,953,540	-0.10(-0.28%)
Aug 31, 2004	34.01	34.61	34.01	34.61	2,458,029	+0.55(+1.63%)
Aug 30, 2004	34.07	34.21	33.97	34.05	2,562,289	-0.27(-0.78%)
Aug 27, 2004	34.23	34.40	34.06	34.32	1,451,165	+0.02(+0.07%)
Aug 26, 2004	34.20	34.48	34.18	34.30	1,997,640	-0.11(-0.33%)
Aug 25, 2004	33.91	34.49	33.73	34.41	4,179,239	+0.71(+2.10%)
Aug 24, 2004	33.57	33.77	33.53	33.70	1,685,105	+0.20(+0.61%)
Aug 23, 2004	33.46	33.67	33.43	33.50	2,031,533	+0.04(+0.12%)
Aug 20, 2004	33.03	33.47	33.00	33.46	2,216,229	+0.32(+0.96%)
Aug 19, 2004	33.10	33.35	32.98	33.14	2,548,412	-0.12(-0.37%)
Aug 18, 2004	33.10	33.26	33.02	33.26	3,836,004	+0.27(+0.81%)
Aug 17, 2004	33.39	33.53	32.88	33.00	3,894,090	-0.53(-1.58%)
Aug 16, 2004	33.59	33.59	33.26	33.53	3,307,213	+0.02(+0.07%)
Aug 13, 2004	33.61	33.66	33.26	33.50	3,287,810	-0.11(-0.34%)
Aug 12, 2004	33.59	33.78	33.40	33.61	6,056,040	-0.05(-0.14%)
Aug 11, 2004	32.75	33.79	32.65	33.66	4,969,846	+0.86(+2.61%)
Aug 10, 2004	32.57	32.82	32.49	32.81	3,412,210	+0.30(+0.93%)
Aug 09, 2004	32.49	32.57	32.39	32.51	3,246,425	+0.11(+0.35%)
Aug 06, 2004	32.39	32.54	32.14	32.39	3,877,020	-0.02(-0.05%)
Aug 05, 2004	32.47	32.55	32.23	32.41	3,507,874	-0.01(-0.02%)
Aug 04, 2004	32.12	32.62	32.01	32.42	4,010,139	+0.17(+0.53%)
Aug 03, 2004	31.86	32.35	31.86	32.25	3,279,214	+0.39(+1.23%)
Aug 02, 2004	31.68	32.11	31.68	31.86	4,605,366	+0.11(+0.36%)
Jul 30, 2004	31.19	32.10	31.16	31.74	8,987,231	+0.67(+2.15%)
Jul 29, 2004	32.74	32.74	30.76	31.07	11,500,890	-1.97(-5.96%)
Jul 28, 2004	32.61	33.04	32.41	33.04	4,521,246	+0.36(+1.10%)
Jul 27, 2004	32.25	32.88	32.23	32.69	3,252,688	+0.54(+1.67%)
Jul 26, 2004	33.68	33.69	32.02	32.15	3,417,613	-0.11(-0.35%)
Jul 23, 2004	32.17	32.91	32.00	32.26	4,111,206	+0.00(+0.00%)
Jul 22, 2004	32.44	32.44	31.84	32.26	4,630,049	-0.29(-0.88%)
Jul 21, 2004	33.51	33.59	32.45	32.55	6,228,456	-1.06(-3.15%)
Jul 20, 2004	33.61	33.83	33.27	33.61	3,312,371	-0.24(-0.70%)
Jul 19, 2004	34.12	34.28	33.83	33.84	3,087,027	-0.42(-1.21%)
Jul 16, 2004	34.08	34.26	33.67	34.26	3,219,777	+0.34(+1.01%)
Jul 15, 2004	34.40	34.47	33.82	33.92	3,080,150	-0.33(-0.97%)
Jul 14, 2004	34.49	34.62	34.13	34.25	2,375,996	-0.44(-1.27%)
Jul 13, 2004	34.81	34.87	34.62	34.69	2,019,253	-0.16(-0.47%)
Jul 12, 2004	34.77	34.89	34.45	34.85	1,897,064	+0.07(+0.19%)
Jul 09, 2004	34.65	34.95	34.53	34.79	2,389,259	+0.34(+0.99%)
Jul 08, 2004	34.42	34.78	34.33	34.45	2,318,156	-0.04(-0.12%)
Jul 07, 2004	34.24	34.67	34.20	34.49	3,856,757	+0.08(+0.24%)
Jul 06, 2004	33.94	35.26	33.88	34.40	3,587,941	+0.13(+0.38%)
Jul 02, 2004	34.45	34.49	34.12	34.27	1,897,678	-0.29(-0.82%)
Jul 01, 2004	34.40	34.78	34.16	34.56	3,711,727	+0.03(+0.09%)
Jun 30, 2004	34.34	34.63	34.23	34.53	3,427,315	+0.13(+0.38%)
Jun 29, 2004	34.18	34.69	34.08	34.40	3,696,131	+0.11(+0.33%)
Jun 28, 2004	34.89	34.93	34.24	34.28	4,852,937	-0.61(-1.75%)
Jun 25, 2004	34.65	34.89	34.32	34.89	5,732,945	+0.16(+0.47%)
Jun 24, 2004	34.91	35.10	34.65	34.73	2,205,423	-0.38(-1.09%)
Jun 23, 2004	34.91	35.14	34.53	35.11	4,860,428	+0.29(+0.84%)
Jun 22, 2004	34.49	34.92	34.48	34.82	3,225,303	+0.22(+0.64%)
Jun 21, 2004	34.69	34.76	34.53	34.60	3,202,830	-0.17(-0.49%)
Jun 18, 2004	34.84	34.97	34.67	34.77	4,339,251	-0.28(-0.79%)
Jun 17, 2004	35.10	35.20	34.99	35.05	2,219,545	-0.13(-0.37%)
Jun 16, 2004	35.22	35.28	35.10	35.18	2,077,584	-0.07(-0.21%)
Jun 15, 2004	35.42	35.51	35.10	35.25	2,509,115	-0.07(-0.21%)
Jun 14, 2004	35.34	35.54	35.03	35.32	2,462,573	-0.26(-0.73%)
Jun 10, 2004	35.42	35.63	35.34	35.59	2,655,374	+0.16(+0.46%)
Jun 09, 2004	35.21	35.65	35.16	35.42	2,665,321	+0.14(+0.39%)
Jun 08, 2004	34.80	35.30	34.77	35.28	3,472,875	+0.15(+0.44%)
Jun 07, 2004	35.14	35.21	34.85	35.13	4,211,905	+0.19(+0.54%)
Jun 04, 2004	35.11	35.29	34.87	34.94	3,505,295	-0.09(-0.26%)
Jun 03, 2004	35.30	35.30	35.02	35.03	2,791,562	-0.27(-0.76%)
Jun 02, 2004	35.14	35.38	35.02	35.30	2,719,968	+0.07(+0.21%)
Jun 01, 2004	34.89	35.37	34.83	35.23	2,552,219	+0.14(+0.39%)
May 28, 2004	34.98	35.15	34.62	35.09	3,498,172	+0.03(+0.09%)
May 27, 2004	34.24	35.37	34.24	35.06	4,731,853	+0.90(+2.62%)
May 26, 2004	34.00	34.27	33.78	34.16	3,273,565	-0.02(-0.07%)
May 25, 2004	34.08	34.32	33.72	34.18	3,536,364	+0.02(+0.05%)
May 24, 2004	34.08	34.34	33.85	34.17	3,681,886	+0.29(+0.87%)
May 21, 2004	33.99	34.04	33.75	33.88	3,146,832	+0.07(+0.22%)
May 20, 2004	33.60	34.02	33.51	33.80	2,740,476	+0.14(+0.41%)
May 19, 2004	33.67	34.04	33.59	33.66	3,519,294	+0.13(+0.39%)
May 18, 2004	33.31	33.74	33.22	33.53	2,997,503	+0.31(+0.93%)
May 17, 2004	33.48	33.96	33.18	33.22	3,580,205	-0.64(-1.90%)
May 14, 2004	33.20	33.87	33.04	33.87	4,067,611	+0.42(+1.27%)
May 13, 2004	33.20	33.53	33.15	33.44	4,631,892	+0.10(+0.29%)
May 12, 2004	32.83	33.35	32.83	33.35	3,129,762	+0.39(+1.19%)
May 11, 2004	32.88	33.23	32.85	32.96	3,334,844	+0.05(+0.15%)
May 10, 2004	33.06	33.53	32.91	32.91	5,204,277	-0.56(-1.68%)
May 07, 2004	33.75	34.04	33.35	33.47	4,024,015	-0.48(-1.42%)
May 06, 2004	33.91	34.06	33.73	33.95	4,457,757	+0.05(+0.14%)
May 05, 2004	33.59	33.92	33.53	33.90	4,019,840	+0.22(+0.65%)
May 04, 2004	33.39	33.88	33.37	33.68	4,691,205	+0.13(+0.39%)
May 03, 2004	33.18	33.57	33.16	33.55	6,038,357	+0.23(+0.68%)
Apr 30, 2004	33.39	33.60	32.84	33.32	7,123,692	-0.23(-0.68%)
Apr 29, 2004	32.57	33.75	32.37	33.55	14,463,763	+1.83(+5.78%)
Apr 28, 2004	32.17	32.35	31.72	31.72	3,057,923	-0.55(-1.72%)
Apr 27, 2004	32.12	32.50	32.08	32.27	3,145,604	+0.13(+0.41%)
Apr 26, 2004	31.78	32.23	31.76	32.14	3,638,905	+0.46(+1.47%)
Apr 23, 2004	31.55	31.79	31.52	31.68	2,006,604	+0.00(+0.00%)
Apr 22, 2004	31.47	31.88	31.38	31.68	4,624,155	+0.51(+1.65%)
Apr 21, 2004	30.89	31.28	30.74	31.16	3,536,118	+0.26(+0.84%)
Apr 20, 2004	31.11	31.36	30.90	30.90	6,627,812	-0.24(-0.78%)
Apr 19, 2004	31.88	31.89	30.83	31.15	8,022,120	-1.28(-3.94%)
Apr 16, 2004	32.07	32.56	31.86	32.43	3,500,383	+0.50(+1.56%)
Apr 15, 2004	31.59	32.17	31.54	31.93	3,427,069	+0.37(+1.16%)
Apr 14, 2004	31.72	31.76	31.37	31.56	2,324,173	-0.15(-0.46%)
Apr 13, 2004	31.84	31.99	31.65	31.71	2,326,261	+0.02(+0.05%)
Apr 12, 2004	31.59	31.90	31.49	31.69	2,037,305	+0.11(+0.34%)
Apr 08, 2004	31.76	31.89	31.40	31.59	1,909,712	-0.10(-0.31%)
Apr 07, 2004	31.68	31.92	31.43	31.68	1,891,415	-0.18(-0.56%)
Apr 06, 2004	31.57	32.00	31.49	31.86	2,442,064	+0.15(+0.49%)
Apr 05, 2004	31.59	31.77	31.43	31.71	3,379,544	+0.12(+0.39%)
Apr 02, 2004	31.82	31.91	31.43	31.59	3,098,693	+0.02(+0.05%)
Apr 01, 2004	31.73	31.82	31.42	31.57	3,229,356	-0.27(-0.84%)
Mar 31, 2004	31.87	32.06	31.42	31.84	2,156,670	-0.15(-0.48%)
Mar 30, 2004	31.05	31.99	31.05	31.99	2,675,022	+0.24(+0.77%)
Mar 29, 2004	31.28	31.76	31.15	31.75	2,400,557	+0.46(+1.48%)
Mar 26, 2004	31.37	31.72	31.23	31.29	2,667,408	-0.28(-0.88%)
Mar 25, 2004	30.86	31.64	30.75	31.56	2,953,417	+0.86(+2.78%)
Mar 24, 2004	30.55	30.78	30.29	30.71	2,719,354	+0.00(+0.00%)
Mar 23, 2004	30.85	30.93	30.43	30.71	2,332,156	-0.15(-0.50%)
Mar 22, 2004	31.19	31.31	30.63	30.86	2,555,166	-0.46(-1.46%)
Mar 19, 2004	31.31	31.49	31.25	31.32	3,512,540	-0.18(-0.57%)
Mar 18, 2004	31.16	31.85	30.98	31.50	2,740,108	+0.14(+0.44%)
Mar 17, 2004	30.70	31.47	30.68	31.36	2,575,183	+0.68(+2.20%)
Mar 16, 2004	30.72	30.94	30.54	30.68	2,700,320	+0.17(+0.56%)
Mar 15, 2004	30.55	30.71	30.43	30.51	2,705,355	-0.27(-0.87%)
Mar 12, 2004	30.90	30.90	30.63	30.78	4,069,698	-0.22(-0.71%)
Mar 11, 2004	31.56	31.67	30.95	31.00	4,591,244	-0.90(-2.83%)
Mar 10, 2004	31.86	32.25	31.78	31.90	3,998,104	+0.16(+0.51%)
Mar 09, 2004	32.53	32.53	31.60	31.74	3,190,673	-0.21(-0.66%)
Mar 08, 2004	32.08	32.13	31.92	31.95	2,907,980	-0.27(-0.83%)
Mar 05, 2004	31.54	32.37	31.41	32.22	4,226,764	+0.68(+2.17%)
Mar 04, 2004	31.73	32.34	31.39	31.54	2,262,895	-0.17(-0.54%)
Mar 03, 2004	31.39	31.82	31.23	31.71	2,797,089	+0.23(+0.72%)
Mar 02, 2004	32.21	32.21	31.33	31.48	3,647,746	-0.50(-1.58%)
Mar 01, 2004	31.47	32.08	31.44	31.99	3,181,831	+0.64(+2.05%)
Feb 27, 2004	30.67	31.49	30.67	31.34	5,192,611	+0.21(+0.68%)
Feb 26, 2004	31.30	31.36	31.13	31.13	2,497,080	-0.17(-0.55%)
Feb 25, 2004	30.94	31.57	30.94	31.30	4,803,202	+0.44(+1.42%)
Feb 24, 2004	30.87	31.05	30.75	30.86	3,229,724	-0.14(-0.45%)
Feb 23, 2004	31.01	31.13	30.86	31.00	2,897,050	-0.01(-0.03%)
Feb 20, 2004	30.94	31.39	30.86	31.01	5,477,514	+0.25(+0.82%)
Feb 19, 2004	30.60	30.89	30.52	30.76	2,271,736	+0.30(+0.99%)
Feb 18, 2004	30.29	30.54	30.06	30.46	2,409,522	+0.11(+0.38%)
Feb 17, 2004	30.52	30.69	30.19	30.34	2,329,945	+0.17(+0.57%)
Feb 13, 2004	30.02	30.54	30.02	30.17	1,732,016	-0.09(-0.30%)
Feb 12, 2004	30.15	30.31	30.01	30.26	2,108,040	-0.10(-0.32%)
Feb 11, 2004	30.13	30.54	29.97	30.36	2,860,578	+0.25(+0.84%)
Feb 10, 2004	29.97	30.33	29.76	30.11	2,599,621	+0.17(+0.57%)
Feb 09, 2004	29.94	30.01	29.73	29.93	2,364,821	-0.17(-0.57%)
Feb 06, 2004	30.05	30.24	29.81	30.11	1,916,344	-0.07(-0.22%)
Feb 05, 2004	29.54	30.33	29.40	30.17	3,501,856	+0.51(+1.73%)
Feb 04, 2004	29.17	29.79	29.15	29.66	3,036,678	+0.44(+1.50%)
Feb 03, 2004	29.32	29.36	29.15	29.22	3,664,570	-0.08(-0.28%)
Feb 02, 2004	29.56	29.63	29.19	29.30	4,745,485	-0.22(-0.74%)
Jan 30, 2004	29.74	29.87	29.32	29.52	3,449,051	-0.42(-1.39%)
Jan 29, 2004	29.72	30.09	28.51	29.93	7,947,824	-0.42(-1.37%)
Jan 28, 2004	30.59	30.82	30.19	30.35	4,566,683	-0.39(-1.27%)
Jan 27, 2004	30.86	31.25	30.62	30.74	4,399,425	-0.13(-0.42%)
Jan 26, 2004	29.55	31.09	29.55	30.87	5,702,613	+1.31(+4.44%)
Jan 23, 2004	29.32	29.83	29.32	29.56	2,819,070	+0.02(+0.06%)
Jan 22, 2004	29.72	29.78	29.52	29.54	2,977,364	-0.30(-1.01%)
Jan 21, 2004	29.73	29.96	29.72	29.84	2,495,607	+0.08(+0.27%)
Jan 20, 2004	29.76	29.81	29.48	29.76	2,425,240	+0.01(+0.03%)
Jan 16, 2004	29.52	29.78	29.44	29.75	3,059,151	+0.38(+1.30%)
Jan 15, 2004	29.38	29.45	29.23	29.37	2,707,811	-0.05(-0.17%)
Jan 14, 2004	28.99	29.44	28.99	29.42	3,240,163	+0.09(+0.31%)
Jan 13, 2004	29.16	29.57	29.11	29.33	3,153,709	-0.04(-0.14%)
Jan 12, 2004	29.41	29.48	29.18	29.37	3,245,566	-0.11(-0.39%)
Jan 09, 2004	29.54	29.62	29.23	29.49	2,699,828	-0.34(-1.15%)
Jan 08, 2004	29.60	29.83	29.56	29.83	2,892,629	+0.21(+0.71%)
Jan 07, 2004	29.50	29.59	29.17	29.62	3,256,618	+0.11(+0.39%)
Jan 06, 2004	29.52	29.64	29.16	29.50	2,495,607	-0.15(-0.49%)
Jan 05, 2004	29.41	29.76	29.32	29.65	3,185,147	+0.24(+0.83%)
Jan 02, 2004	29.84	29.95	29.19	29.40	3,019,240	-0.50(-1.69%)
Dec 31, 2003	29.72	29.95	29.64	29.91	2,072,304	+0.20(+0.69%)
Dec 30, 2003	29.54	29.79	29.54	29.71	1,841,065	-0.07(-0.25%)
Dec 29, 2003	29.58	29.87	29.36	29.78	2,328,717	+0.20(+0.69%)
Dec 26, 2003	29.48	29.62	29.40	29.58	607,998	+0.07(+0.22%)
Dec 24, 2003	29.64	29.68	29.49	29.51	734,977	-0.15(-0.52%)
Dec 23, 2003	29.65	29.72	29.36	29.67	2,393,066	+0.07(+0.25%)
Dec 22, 2003	29.18	29.59	29.18	29.59	2,373,909	+0.29(+1.00%)
Dec 19, 2003	29.40	29.49	29.13	29.30	4,741,432	-0.11(-0.36%)
Dec 18, 2003	29.68	29.94	29.27	29.40	5,263,837	+0.04(+0.14%)
Dec 17, 2003	28.91	29.47	28.91	29.36	3,945,053	+0.41(+1.41%)
Dec 16, 2003	28.83	29.05	28.71	28.96	3,291,494	+0.11(+0.37%)
Dec 15, 2003	28.54	29.13	28.54	28.85	3,175,814	+0.02(+0.08%)
Dec 12, 2003	28.45	28.90	28.45	28.83	3,412,824	+0.47(+1.67%)
Dec 11, 2003	28.32	28.62	28.32	28.35	3,074,501	-0.05(-0.17%)
Dec 10, 2003	28.22	28.40	28.22	28.40	3,969,000	+0.09(+0.32%)
Dec 09, 2003	28.19	28.47	28.12	28.31	3,346,510	-0.05(-0.17%)
Dec 08, 2003	28.24	28.44	28.14	28.36	2,322,454	+0.07(+0.23%)
Dec 05, 2003	28.40	28.48	28.12	28.30	2,939,909	-0.06(-0.20%)
Dec 04, 2003	27.83	28.38	27.83	28.35	3,739,235	+0.38(+1.37%)
Dec 03, 2003	27.74	28.20	27.73	27.97	3,559,082	+0.37(+1.33%)
Dec 02, 2003	27.91	27.91	27.56	27.61	2,637,567	-0.09(-0.32%)

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.

Genpact Ltd (NY: G )

Historical Prices

Free News Feed