Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	38.59	38.71	38.00	38.16	4,208,300	-0.33(-0.86%)
Nov 29, 2004	38.45	39.05	38.35	38.49	4,461,200	+0.28(+0.73%)
Nov 26, 2004	38.70	38.82	38.21	38.21	965,600	-0.49(-1.27%)
Nov 24, 2004	38.65	39.18	38.48	38.70	3,222,700	+0.30(+0.78%)
Nov 23, 2004	38.61	39.13	37.99	38.40	3,215,100	-0.28(-0.72%)
Nov 22, 2004	38.37	38.89	38.16	38.68	3,246,500	-0.10(-0.26%)
Nov 19, 2004	39.72	39.73	38.54	38.78	4,119,800	-1.13(-2.83%)
Nov 18, 2004	39.05	39.96	38.78	39.91	4,858,900	+0.70(+1.79%)
Nov 17, 2004	38.77	39.78	38.49	39.21	6,168,600	+0.99(+2.59%)
Nov 16, 2004	38.27	38.59	38.03	38.22	2,942,800	-0.25(-0.65%)
Nov 15, 2004	38.00	38.74	37.77	38.47	3,886,800	+0.42(+1.10%)
Nov 12, 2004	37.71	38.15	37.12	38.05	3,923,200	+0.41(+1.09%)
Nov 11, 2004	37.24	37.75	37.19	37.64	3,137,200	+0.36(+0.97%)
Nov 10, 2004	37.80	37.92	37.02	37.28	4,438,900	-0.74(-1.95%)
Nov 09, 2004	38.23	38.37	37.73	38.02	2,408,800	-0.17(-0.45%)
Nov 08, 2004	38.18	38.61	37.81	38.19	3,718,500	-0.09(-0.24%)
Nov 05, 2004	38.55	38.83	38.06	38.28	4,526,700	+0.04(+0.10%)
Nov 04, 2004	37.85	38.51	37.48	38.24	4,576,500	+0.22(+0.58%)
Nov 03, 2004	39.43	39.48	37.82	38.02	6,516,300	-0.41(-1.07%)
Nov 02, 2004	37.49	38.78	37.32	38.43	6,087,200	+0.50(+1.32%)
Nov 01, 2004	37.86	38.19	37.51	37.93	3,568,000	+0.05(+0.13%)
Oct 29, 2004	37.67	38.00	37.21	37.88	3,759,900	+0.15(+0.40%)
Oct 28, 2004	37.24	37.93	37.00	37.73	5,135,900	+0.40(+1.07%)
Oct 27, 2004	36.13	37.45	36.13	37.33	5,227,600	+1.08(+2.98%)
Oct 26, 2004	36.36	36.66	35.88	36.25	4,267,300	+0.09(+0.25%)
Oct 25, 2004	36.36	37.12	36.15	36.16	5,751,800	-0.32(-0.88%)
Oct 22, 2004	37.22	37.59	36.37	36.48	4,357,200	-0.84(-2.25%)
Oct 21, 2004	36.68	37.60	36.44	37.32	8,253,400	+0.72(+1.97%)
Oct 20, 2004	35.94	36.89	35.85	36.60	9,155,100	+0.40(+1.10%)
Oct 19, 2004	37.01	37.07	35.92	36.20	7,837,600	-0.17(-0.47%)
Oct 18, 2004	35.95	36.46	35.40	36.37	4,325,200	+0.28(+0.78%)
Oct 15, 2004	36.36	36.60	35.71	36.09	5,086,800	-0.03(-0.08%)
Oct 14, 2004	36.81	36.93	35.89	36.12	5,454,100	-0.81(-2.19%)
Oct 13, 2004	37.55	38.30	36.50	36.93	11,328,000	+0.45(+1.23%)
Oct 12, 2004	36.29	36.94	35.88	36.48	5,041,700	-0.36(-0.98%)
Oct 11, 2004	36.83	37.07	36.20	36.84	3,462,300	-0.02(-0.05%)
Oct 08, 2004	37.33	37.53	36.57	36.86	5,673,500	-0.96(-2.54%)
Oct 07, 2004	37.74	38.48	37.50	37.82	4,889,800	-0.04(-0.11%)
Oct 06, 2004	37.70	37.86	37.09	37.86	3,904,300	+0.31(+0.83%)
Oct 05, 2004	37.78	38.36	37.36	37.55	4,892,000	-0.24(-0.64%)
Oct 04, 2004	37.99	38.42	37.69	37.79	4,767,000	+0.25(+0.67%)
Oct 01, 2004	36.89	38.11	36.61	37.54	5,047,900	+1.30(+3.59%)
Sep 30, 2004	36.27	37.11	36.12	36.24	6,112,600	+0.00(+0.00%)
Sep 29, 2004	35.77	36.49	35.63	36.24	4,877,600	+0.53(+1.48%)
Sep 28, 2004	36.63	36.69	35.53	35.71	6,806,400	-0.91(-2.48%)
Sep 27, 2004	36.35	36.99	36.21	36.62	4,487,200	-0.15(-0.41%)
Sep 24, 2004	37.76	38.05	36.18	36.77	5,178,200	-0.94(-2.49%)
Sep 23, 2004	37.58	38.16	37.00	37.71	5,256,200	+0.13(+0.35%)
Sep 22, 2004	38.30	38.51	37.50	37.58	5,924,900	-0.99(-2.57%)
Sep 21, 2004	38.38	38.80	38.01	38.57	6,342,500	+0.55(+1.45%)
Sep 20, 2004	36.83	38.45	36.64	38.02	6,788,100	+0.92(+2.48%)
Sep 17, 2004	36.95	37.37	36.35	37.10	3,929,400	+0.58(+1.59%)
Sep 16, 2004	36.55	37.13	36.45	36.52	3,779,000	+0.10(+0.27%)
Sep 15, 2004	36.68	36.78	36.26	36.42	5,091,700	-0.72(-1.94%)
Sep 14, 2004	36.62	37.27	36.25	37.14	5,229,800	+0.22(+0.60%)
Sep 13, 2004	36.58	37.44	36.21	36.92	6,954,900	+0.70(+1.93%)
Sep 10, 2004	35.35	36.44	35.18	36.22	5,344,100	+0.69(+1.94%)
Sep 09, 2004	34.64	35.97	34.40	35.53	10,631,300	+1.11(+3.22%)
Sep 08, 2004	34.60	35.17	34.01	34.42	7,855,800	-0.57(-1.63%)
Sep 07, 2004	35.61	35.69	34.65	34.99	5,578,200	-0.18(-0.51%)
Sep 03, 2004	35.96	36.24	34.95	35.17	5,367,700	-1.59(-4.33%)
Sep 02, 2004	35.70	36.77	35.67	36.76	4,460,900	+0.93(+2.60%)
Sep 01, 2004	35.75	36.51	35.21	35.83	6,024,300	+0.06(+0.17%)
Aug 31, 2004	36.04	36.07	35.06	35.77	4,079,300	-0.24(-0.67%)
Aug 30, 2004	36.50	36.81	36.00	36.01	2,429,700	-0.70(-1.91%)
Aug 27, 2004	36.49	37.02	36.47	36.71	2,217,500	+0.22(+0.60%)
Aug 26, 2004	36.71	36.77	36.15	36.49	2,468,300	-0.06(-0.16%)
Aug 25, 2004	36.16	36.87	35.84	36.55	5,431,700	-0.29(-0.79%)
Aug 24, 2004	37.69	37.86	36.42	36.84	4,408,400	-0.80(-2.13%)
Aug 23, 2004	37.24	37.95	37.07	37.64	3,160,800	+0.47(+1.26%)
Aug 20, 2004	37.47	37.58	36.79	37.17	4,445,100	-0.10(-0.27%)
Aug 19, 2004	37.10	37.79	36.84	37.27	4,153,100	-0.16(-0.43%)
Aug 18, 2004	35.96	37.48	35.90	37.43	6,282,400	+1.26(+3.48%)
Aug 17, 2004	36.20	36.82	36.00	36.17	4,279,300	+0.19(+0.53%)
Aug 16, 2004	35.66	36.45	35.40	35.98	5,138,600	+0.54(+1.52%)
Aug 13, 2004	35.50	35.59	34.84	35.44	7,313,700	-0.61(-1.69%)
Aug 12, 2004	36.10	36.70	35.96	36.05	6,751,500	-0.22(-0.61%)
Aug 11, 2004	35.79	36.40	34.68	36.27	11,123,500	-0.99(-2.66%)
Aug 10, 2004	37.10	37.37	36.75	37.26	3,809,600	+0.30(+0.81%)
Aug 09, 2004	37.52	37.59	36.61	36.96	4,910,700	-0.29(-0.78%)
Aug 06, 2004	38.26	38.47	37.17	37.25	7,527,900	-1.19(-3.10%)
Aug 05, 2004	38.74	39.21	38.27	38.44	4,383,900	-0.12(-0.31%)
Aug 04, 2004	38.20	38.99	37.83	38.56	4,404,700	+0.22(+0.57%)
Aug 03, 2004	39.58	39.62	38.05	38.34	6,051,700	-1.40(-3.52%)
Aug 02, 2004	38.75	39.74	38.70	39.74	3,954,100	+0.64(+1.64%)
Jul 30, 2004	39.05	39.47	38.69	39.10	5,412,200	+0.06(+0.15%)
Jul 29, 2004	38.47	39.23	38.23	39.04	5,646,600	+0.97(+2.55%)
Jul 28, 2004	37.88	38.45	37.19	38.07	5,456,600	-0.15(-0.39%)
Jul 27, 2004	38.53	38.58	36.85	38.22	7,478,100	+0.16(+0.42%)
Jul 26, 2004	37.97	38.24	37.40	38.06	6,164,100	+0.32(+0.85%)
Jul 23, 2004	38.45	38.75	37.65	37.74	5,391,300	-1.07(-2.76%)
Jul 22, 2004	37.30	39.23	37.30	38.81	7,331,900	+1.53(+4.10%)
Jul 21, 2004	38.95	39.03	37.18	37.28	9,319,300	+0.06(+0.16%)
Jul 20, 2004	36.09	37.22	35.85	37.22	4,425,300	+1.17(+3.25%)
Jul 19, 2004	35.95	36.44	35.68	36.05	5,877,400	+0.18(+0.50%)
Jul 16, 2004	36.57	36.73	35.50	35.87	5,631,700	-0.53(-1.46%)
Jul 15, 2004	36.65	37.10	36.30	36.40	6,342,800	-0.34(-0.93%)
Jul 14, 2004	36.65	37.00	36.09	36.74	8,254,800	-0.80(-2.13%)
Jul 13, 2004	37.11	37.56	36.95	37.54	6,150,700	+0.64(+1.73%)
Jul 12, 2004	36.21	36.96	35.86	36.90	6,193,600	-0.14(-0.38%)
Jul 09, 2004	36.37	37.25	36.30	37.04	5,451,500	+0.90(+2.49%)
Jul 08, 2004	36.01	36.79	35.94	36.14	5,549,900	+0.10(+0.28%)
Jul 07, 2004	35.25	36.46	35.24	36.04	8,501,100	+0.83(+2.36%)
Jul 06, 2004	36.17	36.39	34.83	35.21	8,396,100	-1.53(-4.16%)
Jul 02, 2004	37.75	37.79	36.46	36.74	6,415,200	-1.07(-2.83%)
Jul 01, 2004	39.26	39.30	37.29	37.81	6,768,100	-1.66(-4.21%)
Jun 30, 2004	39.13	39.69	38.77	39.47	3,488,800	+0.46(+1.18%)
Jun 29, 2004	38.76	39.62	38.53	39.01	4,053,200	+0.38(+0.98%)
Jun 28, 2004	39.39	39.52	38.41	38.63	4,242,200	-0.89(-2.25%)
Jun 25, 2004	38.52	39.53	38.52	39.52	5,366,600	+0.97(+2.52%)
Jun 24, 2004	38.96	39.28	38.28	38.55	3,337,300	-0.37(-0.95%)
Jun 23, 2004	38.20	39.19	38.01	38.92	4,494,700	+0.67(+1.75%)
Jun 22, 2004	37.40	38.47	37.07	38.25	5,404,700	+1.17(+3.16%)
Jun 21, 2004	36.96	37.62	36.87	37.08	3,199,000	+0.14(+0.38%)
Jun 18, 2004	36.54	37.70	36.40	36.94	5,385,200	+0.09(+0.24%)
Jun 17, 2004	37.96	37.99	36.64	36.85	4,568,300	-1.27(-3.33%)
Jun 16, 2004	38.22	38.48	37.85	38.12	2,857,100	-0.25(-0.65%)
Jun 15, 2004	38.41	38.80	38.07	38.37	3,867,900	+0.53(+1.40%)
Jun 14, 2004	38.21	38.71	37.09	37.84	3,983,500	-0.64(-1.66%)
Jun 10, 2004	38.56	38.95	37.96	38.48	4,050,200	+0.34(+0.89%)
Jun 09, 2004	39.07	39.12	38.08	38.14	3,483,100	-1.29(-3.27%)
Jun 08, 2004	38.94	39.47	38.76	39.43	2,937,100	+0.14(+0.36%)
Jun 07, 2004	38.65	39.47	38.31	39.29	3,070,800	+1.28(+3.37%)
Jun 04, 2004	38.40	38.66	38.01	38.01	3,896,500	+0.36(+0.96%)
Jun 03, 2004	38.66	38.69	37.63	37.65	3,762,400	-0.98(-2.54%)
Jun 02, 2004	39.38	39.55	38.35	38.63	3,549,200	-0.90(-2.28%)
Jun 01, 2004	39.25	39.94	39.09	39.53	2,805,400	-0.25(-0.63%)
May 28, 2004	39.45	40.00	39.30	39.78	2,996,300	+0.50(+1.28%)
May 27, 2004	39.60	39.81	38.95	39.28	3,975,300	-0.20(-0.51%)
May 26, 2004	39.10	39.57	38.75	39.48	3,753,800	+0.12(+0.30%)
May 25, 2004	37.75	39.51	37.17	39.36	5,951,700	+1.50(+3.96%)
May 24, 2004	38.32	38.50	37.78	37.86	3,276,700	-0.09(-0.24%)
May 21, 2004	37.95	38.09	37.40	37.95	3,742,600	+0.38(+1.01%)
May 20, 2004	37.80	38.08	37.10	37.57	4,297,600	+0.01(+0.03%)
May 19, 2004	38.22	38.99	37.55	37.56	5,794,300	-0.05(-0.13%)
May 18, 2004	37.45	37.98	37.19	37.61	4,810,800	+0.94(+2.56%)
May 17, 2004	36.97	37.09	36.25	36.67	6,527,100	-0.85(-2.27%)
May 14, 2004	38.14	38.30	37.40	37.52	5,503,100	-0.62(-1.63%)
May 13, 2004	38.08	39.00	38.03	38.14	5,842,700	-0.19(-0.50%)
May 12, 2004	38.18	38.44	37.16	38.33	7,913,200	-0.19(-0.49%)
May 11, 2004	38.09	38.60	37.66	38.52	6,287,100	+0.43(+1.13%)
May 10, 2004	37.24	38.28	36.95	38.09	7,288,400	+0.68(+1.82%)
May 07, 2004	36.87	38.29	36.85	37.41	7,128,400	+0.32(+0.86%)
May 06, 2004	35.86	37.18	35.63	37.09	6,388,800	+0.96(+2.66%)
May 05, 2004	35.75	36.61	35.35	36.13	5,271,600	+0.45(+1.26%)
May 04, 2004	35.36	36.30	35.24	35.68	5,620,800	+0.31(+0.88%)
May 03, 2004	35.60	36.19	34.50	35.37	6,750,200	-0.27(-0.76%)
Apr 30, 2004	36.47	36.65	35.60	35.64	5,694,800	-0.61(-1.68%)
Apr 29, 2004	36.71	37.00	35.55	36.25	6,257,800	-0.33(-0.90%)
Apr 28, 2004	36.80	37.30	36.32	36.58	6,009,500	-0.05(-0.14%)
Apr 27, 2004	37.70	37.74	36.48	36.63	5,434,100	-0.86(-2.29%)
Apr 26, 2004	38.90	38.94	37.19	37.49	5,644,300	-1.25(-3.23%)
Apr 23, 2004	37.87	38.94	37.86	38.74	3,586,200	+0.81(+2.14%)
Apr 22, 2004	37.56	38.51	37.35	37.93	4,851,400	-0.05(-0.13%)
Apr 21, 2004	38.25	38.40	37.15	37.98	6,017,800	+0.36(+0.96%)
Apr 20, 2004	39.08	39.24	37.62	37.62	4,827,900	-1.41(-3.61%)
Apr 19, 2004	38.38	39.06	38.19	39.03	4,364,900	+0.79(+2.07%)
Apr 16, 2004	38.70	39.20	37.66	38.24	9,150,300	-0.46(-1.19%)
Apr 15, 2004	39.63	39.63	38.25	38.70	8,397,700	-0.65(-1.65%)
Apr 14, 2004	39.65	40.33	39.05	39.35	10,330,100	+0.11(+0.28%)
Apr 13, 2004	39.62	39.68	38.76	39.24	4,814,400	-0.22(-0.56%)
Apr 12, 2004	39.56	39.60	38.86	39.46	4,358,200	+0.20(+0.51%)
Apr 08, 2004	39.12	39.75	38.93	39.26	4,977,600	+0.72(+1.87%)
Apr 07, 2004	37.95	38.95	37.49	38.54	5,180,100	+0.45(+1.18%)
Apr 06, 2004	38.35	38.55	37.71	38.09	4,951,300	-0.66(-1.70%)
Apr 05, 2004	38.49	38.88	37.85	38.75	3,044,500	+0.19(+0.49%)
Apr 02, 2004	38.80	38.87	37.81	38.56	5,942,900	+1.42(+3.82%)
Apr 01, 2004	37.27	38.00	37.06	37.14	5,208,500	+0.05(+0.13%)
Mar 31, 2004	36.76	37.45	36.34	37.09	5,378,800	+0.48(+1.31%)
Mar 30, 2004	37.14	37.17	35.89	36.61	6,223,900	-0.59(-1.59%)
Mar 29, 2004	37.21	37.93	36.94	37.20	3,285,500	+0.27(+0.73%)
Mar 26, 2004	37.28	37.78	36.91	36.93	3,771,400	-0.59(-1.58%)
Mar 25, 2004	37.05	37.77	36.95	37.52	4,718,200	+0.81(+2.21%)
Mar 24, 2004	35.58	37.20	35.58	36.71	4,820,700	+0.75(+2.09%)
Mar 23, 2004	36.48	36.65	35.21	35.96	5,120,200	-0.18(-0.50%)
Mar 22, 2004	35.84	36.55	35.68	36.14	6,293,000	+0.26(+0.72%)
Mar 19, 2004	36.86	37.15	35.88	35.88	5,550,800	-1.18(-3.18%)
Mar 18, 2004	37.48	37.70	36.94	37.06	4,240,500	-0.43(-1.15%)
Mar 17, 2004	38.15	38.15	37.46	37.49	7,484,600	+0.51(+1.38%)
Mar 16, 2004	37.43	37.65	36.57	36.98	7,305,500	+0.10(+0.27%)
Mar 15, 2004	38.00	38.14	36.88	36.88	5,723,100	-1.42(-3.71%)
Mar 12, 2004	38.21	38.48	37.56	38.30	5,057,900	+0.41(+1.08%)
Mar 11, 2004	37.42	38.85	37.40	37.89	6,788,900	+0.17(+0.45%)
Mar 10, 2004	38.07	38.38	37.51	37.72	5,736,900	-0.23(-0.61%)
Mar 09, 2004	37.49	38.16	36.92	37.95	8,518,900	+0.74(+1.99%)
Mar 08, 2004	39.11	39.44	37.09	37.21	8,512,700	-1.89(-4.83%)
Mar 05, 2004	39.54	39.98	38.90	39.10	4,774,000	-0.62(-1.56%)
Mar 04, 2004	39.27	39.93	39.15	39.72	4,062,900	+0.37(+0.94%)
Mar 03, 2004	39.50	39.77	39.09	39.35	4,193,100	-0.26(-0.66%)
Mar 02, 2004	40.72	41.06	39.59	39.61	4,961,900	-1.26(-3.08%)
Mar 01, 2004	40.10	40.95	39.75	40.87	3,314,300	+0.84(+2.10%)
Feb 27, 2004	40.91	41.00	39.50	40.03	5,378,300	-0.92(-2.25%)
Feb 26, 2004	41.15	41.23	40.50	40.95	4,040,900	-0.39(-0.94%)
Feb 25, 2004	41.24	41.45	40.94	41.34	2,785,700	+0.29(+0.71%)
Feb 24, 2004	40.57	41.59	40.49	41.05	3,972,100	+0.45(+1.11%)
Feb 23, 2004	41.50	41.60	39.86	40.60	5,401,300	-0.83(-2.00%)
Feb 20, 2004	41.55	41.97	40.95	41.43	6,466,400	-0.43(-1.03%)
Feb 19, 2004	43.42	43.48	41.76	41.86	6,237,500	-0.66(-1.55%)
Feb 18, 2004	42.46	43.09	42.28	42.52	3,950,600	-0.33(-0.77%)
Feb 17, 2004	42.60	43.00	42.30	42.85	3,175,600	+0.60(+1.42%)
Feb 13, 2004	42.45	43.01	41.46	42.25	4,703,700	-0.13(-0.31%)
Feb 12, 2004	42.71	43.23	42.31	42.38	4,079,300	-0.35(-0.82%)
Feb 11, 2004	41.85	42.89	41.76	42.73	5,159,800	+0.76(+1.81%)
Feb 10, 2004	41.69	42.28	41.29	41.97	8,818,700	+0.90(+2.19%)
Feb 09, 2004	41.30	41.50	40.87	41.07	4,695,000	-0.33(-0.80%)
Feb 06, 2004	40.32	41.45	40.15	41.40	6,017,300	+1.76(+4.44%)
Feb 05, 2004	39.43	40.25	39.20	39.64	4,508,200	+0.64(+1.64%)
Feb 04, 2004	39.51	39.86	38.87	39.00	5,511,000	-0.95(-2.38%)
Feb 03, 2004	39.19	40.15	39.10	39.95	4,126,300	+0.64(+1.63%)
Feb 02, 2004	40.30	40.42	39.24	39.31	5,267,800	-0.66(-1.65%)
Jan 30, 2004	40.52	41.05	39.96	39.97	4,997,800	-0.60(-1.48%)
Jan 29, 2004	40.30	40.74	39.80	40.57	5,512,300	+0.54(+1.35%)
Jan 28, 2004	40.75	41.43	39.75	40.03	5,483,300	-0.17(-0.42%)
Jan 27, 2004	41.92	41.97	40.17	40.20	5,196,900	-1.87(-4.44%)
Jan 26, 2004	40.74	42.36	40.74	42.07	4,984,900	+1.22(+2.99%)
Jan 23, 2004	41.79	41.79	40.27	40.85	4,774,700	-0.46(-1.11%)
Jan 22, 2004	41.49	42.05	40.83	41.31	4,426,100	-0.34(-0.82%)
Jan 21, 2004	41.97	42.00	40.91	41.65	4,386,400	-0.49(-1.16%)
Jan 20, 2004	43.05	43.31	41.86	42.14	5,428,300	-1.16(-2.68%)
Jan 16, 2004	42.54	43.40	42.19	43.30	6,673,300	+0.72(+1.69%)
Jan 15, 2004	42.19	43.19	42.15	42.58	7,455,763	+0.23(+0.54%)
Jan 14, 2004	43.30	43.33	42.25	42.35	9,352,935	-1.60(-3.64%)
Jan 13, 2004	45.09	45.09	43.23	43.95	5,424,825	-1.00(-2.22%)
Jan 12, 2004	43.80	45.00	43.69	44.95	5,282,031	+1.25(+2.86%)
Jan 09, 2004	43.86	44.75	43.52	43.70	5,100,241	-0.66(-1.49%)
Jan 08, 2004	43.45	44.50	43.04	44.36	5,462,546	+0.65(+1.49%)
Jan 07, 2004	43.21	43.76	42.75	43.71	4,244,612	+0.50(+1.16%)
Jan 06, 2004	43.12	43.60	42.52	43.21	4,475,000	+0.02(+0.05%)
Jan 05, 2004	42.02	43.31	41.95	43.19	5,884,800	+1.46(+3.50%)
Jan 02, 2004	42.31	42.53	41.54	41.73	5,202,900	-0.34(-0.81%)
Dec 31, 2003	42.27	42.35	41.27	42.07	2,929,800	+0.13(+0.31%)
Dec 30, 2003	42.27	42.71	41.80	41.94	3,315,346	-0.43(-1.01%)
Dec 29, 2003	41.13	42.38	41.10	42.37	2,876,802	+1.60(+3.92%)
Dec 26, 2003	41.15	41.30	40.77	40.77	1,243,289	-0.27(-0.66%)
Dec 24, 2003	41.20	41.44	40.91	41.04	1,570,742	-0.46(-1.11%)
Dec 23, 2003	40.79	41.65	40.65	41.50	2,785,850	+0.77(+1.88%)
Dec 22, 2003	40.15	41.11	40.15	40.73	2,473,693	+0.10(+0.26%)
Dec 19, 2003	41.10	41.29	40.23	40.63	5,428,385	-0.32(-0.78%)
Dec 18, 2003	39.48	41.13	39.42	40.95	4,250,524	+1.55(+3.93%)
Dec 17, 2003	39.87	40.03	38.91	39.40	3,892,596	-0.54(-1.35%)
Dec 16, 2003	39.90	40.38	38.89	39.94	5,866,076	+0.19(+0.48%)
Dec 15, 2003	42.12	42.35	39.70	39.75	4,932,674	-1.46(-3.54%)
Dec 12, 2003	41.74	42.19	40.82	41.21	4,200,846	-0.53(-1.27%)
Dec 11, 2003	40.50	42.24	40.15	41.74	5,471,900	+0.92(+2.25%)
Dec 10, 2003	39.84	40.85	39.80	40.82	5,204,274	+1.02(+2.56%)
Dec 09, 2003	41.33	41.38	39.49	39.80	5,511,247	-1.16(-2.83%)
Dec 08, 2003	40.07	41.13	40.07	40.96	4,322,079	+0.66(+1.64%)
Dec 05, 2003	41.71	41.35	39.96	40.30	4,773,834	-1.41(-3.38%)
Dec 04, 2003	41.64	42.09	40.63	41.71	4,517,171	+0.23(+0.55%)
Dec 03, 2003	42.19	42.89	41.34	41.48	3,831,355	-0.91(-2.15%)
Dec 02, 2003	43.00	43.09	42.26	42.39	3,512,492	-0.76(-1.76%)

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.

Linear Technology Corp (NQ: )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Linear Technology Corp (NQ: )

Historical Prices

Sections

Services

Malvern Daily Record