Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	16.33	16.58	16.31	16.50	2,183,300	+0.13(+0.79%)
Dec 30, 2004	16.53	16.62	16.30	16.37	4,694,500	-0.25(-1.50%)
Dec 29, 2004	16.68	16.77	16.46	16.62	1,714,800	-0.02(-0.12%)
Dec 28, 2004	16.36	16.67	16.33	16.64	3,122,100	+0.30(+1.84%)
Dec 27, 2004	16.66	16.66	16.29	16.34	2,157,500	-0.32(-1.92%)
Dec 23, 2004	16.62	16.83	16.61	16.66	1,512,700	+0.08(+0.48%)
Dec 22, 2004	17.04	17.09	16.34	16.58	3,165,300	-0.45(-2.64%)
Dec 21, 2004	17.19	17.19	16.86	17.03	3,019,500	-0.06(-0.35%)
Dec 20, 2004	17.16	17.21	17.01	17.09	2,032,500	-0.07(-0.41%)
Dec 17, 2004	16.95	17.16	16.87	17.16	3,492,900	+0.31(+1.84%)
Dec 16, 2004	17.02	17.18	16.72	16.85	2,187,400	-0.17(-1.00%)
Dec 15, 2004	16.58	17.02	16.50	17.02	2,851,900	+0.52(+3.15%)
Dec 14, 2004	16.50	16.63	16.30	16.50	2,199,800	+0.13(+0.79%)
Dec 13, 2004	16.00	16.40	15.99	16.37	3,984,400	+0.47(+2.96%)
Dec 10, 2004	16.00	16.10	15.86	15.90	3,154,700	-0.09(-0.56%)
Dec 09, 2004	16.08	16.35	15.94	15.99	3,679,700	+0.00(+0.00%)
Dec 08, 2004	16.26	16.26	15.65	15.99	4,892,900	-0.26(-1.60%)
Dec 07, 2004	16.91	16.91	16.10	16.25	3,420,800	-0.61(-3.62%)
Dec 06, 2004	16.74	16.94	16.60	16.86	2,545,700	+0.12(+0.72%)
Dec 03, 2004	16.53	17.00	16.40	16.74	4,181,400	+0.10(+0.60%)
Dec 02, 2004	17.34	17.50	16.62	16.64	7,336,400	-1.04(-5.88%)
Dec 01, 2004	17.90	17.91	17.41	17.68	4,852,700	-0.32(-1.78%)
Nov 30, 2004	17.95	18.17	17.89	18.00	1,672,000	+0.08(+0.45%)
Nov 29, 2004	18.30	18.31	17.65	17.92	2,275,800	-0.21(-1.16%)
Nov 26, 2004	18.06	18.27	18.03	18.13	767,300	+0.10(+0.55%)
Nov 24, 2004	17.88	18.05	17.45	18.03	2,348,400	+0.34(+1.92%)
Nov 23, 2004	17.57	17.87	17.47	17.69	2,588,600	+0.14(+0.80%)
Nov 22, 2004	17.24	17.57	17.17	17.55	2,955,200	+0.38(+2.21%)
Nov 19, 2004	17.05	17.26	16.94	17.17	2,325,700	+0.14(+0.82%)
Nov 18, 2004	16.98	17.11	16.84	17.03	4,549,400	+0.04(+0.24%)
Nov 17, 2004	16.90	17.01	16.76	16.99	2,901,300	+0.12(+0.71%)
Nov 16, 2004	16.80	17.06	16.77	16.87	2,491,600	-0.02(-0.12%)
Nov 15, 2004	17.23	17.23	16.58	16.89	6,058,700	-0.30(-1.75%)
Nov 12, 2004	16.86	17.23	16.79	17.19	3,266,200	+0.39(+2.32%)
Nov 11, 2004	17.00	17.00	16.76	16.80	3,077,400	-0.23(-1.35%)
Nov 10, 2004	16.56	17.03	16.56	17.03	2,095,100	+0.40(+2.41%)
Nov 09, 2004	16.72	16.72	16.55	16.63	1,617,100	-0.08(-0.48%)
Nov 08, 2004	17.00	17.00	16.71	16.71	3,300,400	-0.32(-1.88%)
Nov 05, 2004	17.10	17.20	16.85	17.03	2,216,000	+0.01(+0.06%)
Nov 04, 2004	16.77	17.08	16.77	17.02	3,549,900	+0.25(+1.49%)
Nov 03, 2004	16.54	16.93	16.40	16.77	3,836,600	+0.53(+3.26%)
Nov 02, 2004	16.39	16.50	16.15	16.24	5,102,300	+0.24(+1.50%)
Nov 01, 2004	16.09	16.40	15.86	16.00	1,883,200	-0.08(-0.50%)
Oct 29, 2004	15.79	16.12	15.75	16.08	2,548,500	+0.29(+1.84%)
Oct 28, 2004	15.93	16.13	15.60	15.79	3,151,300	-0.33(-2.05%)
Oct 27, 2004	16.52	16.87	16.00	16.12	3,296,900	-0.48(-2.89%)
Oct 26, 2004	16.02	16.67	15.96	16.60	2,123,800	+0.45(+2.79%)
Oct 25, 2004	16.15	16.30	15.95	16.15	1,442,000	+0.06(+0.37%)
Oct 22, 2004	16.37	16.44	16.05	16.09	2,079,500	-0.08(-0.49%)
Oct 21, 2004	16.30	16.39	16.05	16.17	1,762,100	-0.03(-0.19%)
Oct 20, 2004	15.60	16.20	15.55	16.20	2,665,200	+0.70(+4.52%)
Oct 19, 2004	15.38	15.52	15.25	15.50	2,640,000	+0.08(+0.52%)
Oct 18, 2004	15.85	15.91	15.40	15.42	2,696,300	-0.42(-2.65%)
Oct 15, 2004	15.95	16.00	15.76	15.84	1,272,000	-0.01(-0.06%)
Oct 14, 2004	15.78	15.95	15.63	15.85	2,466,400	+0.27(+1.73%)
Oct 13, 2004	16.10	16.10	15.17	15.58	6,739,900	-0.69(-4.24%)
Oct 12, 2004	16.50	16.69	16.18	16.27	3,810,100	-0.23(-1.39%)
Oct 11, 2004	16.86	16.88	16.42	16.50	1,814,400	-0.26(-1.55%)
Oct 08, 2004	16.68	16.84	16.55	16.76	2,775,700	+0.14(+0.84%)
Oct 07, 2004	16.93	17.11	16.50	16.62	4,171,500	-0.25(-1.48%)
Oct 06, 2004	16.60	16.87	16.44	16.87	2,649,500	+0.38(+2.30%)
Oct 05, 2004	16.34	16.50	16.28	16.49	2,998,600	+0.29(+1.79%)
Oct 04, 2004	16.12	16.28	16.04	16.20	2,049,900	+0.12(+0.75%)
Oct 01, 2004	15.82	16.11	15.69	16.08	2,703,300	+0.25(+1.58%)
Sep 30, 2004	15.67	15.88	15.60	15.83	2,614,500	+0.20(+1.28%)
Sep 29, 2004	15.78	16.01	15.50	15.63	3,371,200	-0.10(-0.64%)
Sep 28, 2004	15.77	15.89	15.54	15.73	2,347,200	+0.03(+0.19%)
Sep 27, 2004	15.70	15.84	15.50	15.70	2,751,200	+0.00(+0.00%)
Sep 24, 2004	15.36	15.78	15.35	15.70	2,639,100	+0.38(+2.48%)
Sep 23, 2004	15.45	15.47	15.21	15.32	2,395,900	-0.15(-0.97%)
Sep 22, 2004	15.51	15.60	15.39	15.47	2,008,400	-0.16(-1.02%)
Sep 21, 2004	15.27	15.66	15.20	15.63	2,535,900	+0.43(+2.83%)
Sep 20, 2004	15.23	15.40	15.15	15.20	1,642,900	+0.08(+0.53%)
Sep 17, 2004	14.92	15.15	14.88	15.12	2,087,700	+0.24(+1.61%)
Sep 16, 2004	14.85	14.95	14.81	14.88	1,437,500	+0.03(+0.20%)
Sep 15, 2004	15.02	15.05	14.80	14.85	1,563,000	-0.18(-1.20%)
Sep 14, 2004	15.14	15.24	15.00	15.03	1,838,100	-0.01(-0.07%)
Sep 13, 2004	14.95	15.15	14.95	15.04	2,306,800	+0.16(+1.08%)
Sep 10, 2004	15.18	15.20	14.88	14.88	2,156,000	-0.24(-1.59%)
Sep 09, 2004	14.62	15.13	14.62	15.12	3,639,000	+0.52(+3.56%)
Sep 08, 2004	14.15	14.67	14.15	14.60	2,832,600	+0.19(+1.32%)
Sep 07, 2004	14.48	14.50	14.18	14.41	1,489,400	-0.06(-0.41%)
Sep 03, 2004	14.65	14.65	14.44	14.47	1,557,100	-0.18(-1.23%)
Sep 02, 2004	14.65	14.76	14.40	14.65	2,199,300	+0.13(+0.90%)
Sep 01, 2004	14.20	14.68	14.15	14.52	2,931,700	+0.39(+2.76%)
Aug 31, 2004	14.00	14.17	13.99	14.13	1,632,200	+0.09(+0.64%)
Aug 30, 2004	14.20	14.20	13.94	14.04	1,715,800	-0.09(-0.64%)
Aug 27, 2004	14.10	14.17	14.02	14.13	2,388,100	+0.08(+0.57%)
Aug 26, 2004	13.93	14.05	13.70	14.05	3,199,500	+0.20(+1.44%)
Aug 25, 2004	13.85	14.07	13.69	13.85	2,063,700	+0.05(+0.36%)
Aug 24, 2004	13.98	13.99	13.70	13.80	2,257,300	-0.08(-0.58%)
Aug 23, 2004	14.42	14.43	13.88	13.88	2,108,700	-0.48(-3.34%)
Aug 20, 2004	14.39	14.60	14.33	14.36	2,422,500	+0.06(+0.42%)
Aug 19, 2004	14.19	14.35	14.13	14.30	1,905,600	+0.19(+1.35%)
Aug 18, 2004	13.70	14.13	13.70	14.11	2,188,400	+0.36(+2.62%)
Aug 17, 2004	14.15	14.16	13.71	13.75	3,846,900	-0.36(-2.55%)
Aug 16, 2004	14.50	14.50	13.96	14.11	2,776,900	-0.28(-1.95%)
Aug 13, 2004	14.00	14.46	13.99	14.39	2,085,800	+0.52(+3.75%)
Aug 12, 2004	14.05	14.24	13.83	13.87	2,809,200	-0.28(-1.98%)
Aug 11, 2004	14.35	14.42	13.99	14.15	2,430,800	-0.21(-1.46%)
Aug 10, 2004	14.44	14.45	14.26	14.36	2,108,700	+0.12(+0.84%)
Aug 09, 2004	14.07	14.40	14.05	14.24	2,479,900	+0.31(+2.23%)
Aug 06, 2004	14.07	14.30	13.90	13.93	3,230,300	-0.37(-2.59%)
Aug 05, 2004	14.88	15.05	14.22	14.30	4,004,800	-0.58(-3.90%)
Aug 04, 2004	15.53	15.54	14.85	14.88	2,349,700	-0.64(-4.12%)
Aug 03, 2004	15.29	15.59	15.21	15.52	2,496,300	+0.31(+2.04%)
Aug 02, 2004	15.36	15.50	15.07	15.21	2,079,900	-0.14(-0.91%)
Jul 30, 2004	15.10	15.49	15.05	15.35	3,024,100	+0.34(+2.27%)
Jul 29, 2004	14.95	15.08	14.80	15.01	8,501,800	+0.00(+0.00%)
Jul 28, 2004	15.00	15.13	14.80	15.01	3,451,200	+0.08(+0.54%)
Jul 27, 2004	14.85	14.94	14.49	14.93	4,536,100	-0.23(-1.52%)
Jul 26, 2004	15.35	15.43	14.87	15.16	2,212,300	-0.10(-0.66%)
Jul 23, 2004	15.27	15.29	14.95	15.26	1,890,300	-0.01(-0.07%)
Jul 22, 2004	15.15	15.44	15.12	15.27	1,911,000	+0.04(+0.26%)
Jul 21, 2004	15.80	15.86	15.21	15.23	2,101,600	-0.34(-2.18%)
Jul 20, 2004	15.94	15.99	15.21	15.57	2,783,700	-0.38(-2.38%)
Jul 19, 2004	16.02	16.24	15.92	15.95	2,753,100	-0.04(-0.25%)
Jul 16, 2004	15.71	16.00	15.66	15.99	1,951,400	+0.32(+2.04%)
Jul 15, 2004	15.90	15.90	15.63	15.67	2,166,800	-0.07(-0.44%)
Jul 14, 2004	15.34	15.75	15.30	15.74	2,588,200	+0.40(+2.61%)
Jul 13, 2004	15.39	15.46	15.32	15.34	1,696,600	-0.05(-0.32%)
Jul 12, 2004	15.38	15.44	15.16	15.39	1,776,900	-0.09(-0.58%)
Jul 09, 2004	15.40	15.50	15.30	15.48	1,421,300	+0.08(+0.52%)
Jul 08, 2004	15.45	15.52	15.26	15.40	2,806,500	-0.03(-0.19%)
Jul 07, 2004	15.34	15.49	15.16	15.43	2,062,800	+0.05(+0.33%)
Jul 06, 2004	15.26	15.50	15.22	15.38	2,793,400	+0.22(+1.45%)
Jul 02, 2004	15.09	15.20	15.01	15.16	1,465,600	+0.10(+0.66%)
Jul 01, 2004	14.79	15.09	14.70	15.06	3,243,500	+0.34(+2.31%)
Jun 30, 2004	14.50	14.75	14.49	14.72	1,966,600	+0.18(+1.24%)
Jun 29, 2004	14.50	14.64	14.40	14.54	1,789,500	+0.04(+0.28%)
Jun 28, 2004	14.81	14.83	14.30	14.50	2,407,000	-0.40(-2.68%)
Jun 25, 2004	14.57	14.90	14.54	14.90	3,139,100	+0.25(+1.71%)
Jun 24, 2004	14.85	15.05	14.55	14.65	2,830,600	-0.20(-1.35%)
Jun 23, 2004	14.46	14.86	14.39	14.85	2,800,900	+0.39(+2.70%)
Jun 22, 2004	14.16	14.46	14.15	14.46	1,835,600	+0.22(+1.54%)
Jun 21, 2004	14.12	14.35	14.05	14.24	2,480,500	-0.15(-1.04%)
Jun 18, 2004	14.57	14.62	14.21	14.39	2,488,300	-0.12(-0.83%)
Jun 17, 2004	14.49	14.63	14.45	14.51	2,376,000	+0.11(+0.76%)
Jun 16, 2004	14.20	14.50	14.10	14.40	4,417,300	+0.47(+3.37%)
Jun 15, 2004	13.67	14.00	13.66	13.93	4,181,600	+0.39(+2.88%)
Jun 14, 2004	13.55	13.63	13.37	13.54	2,087,700	+0.07(+0.52%)
Jun 10, 2004	13.12	13.47	13.10	13.47	1,404,800	+0.41(+3.14%)
Jun 09, 2004	13.25	13.25	13.05	13.06	1,184,400	-0.21(-1.58%)
Jun 08, 2004	13.43	13.44	13.22	13.27	1,523,800	-0.10(-0.75%)
Jun 07, 2004	13.23	13.38	13.10	13.37	1,696,200	+0.24(+1.83%)
Jun 04, 2004	13.30	13.30	13.03	13.13	1,637,500	-0.07(-0.53%)
Jun 03, 2004	13.40	13.52	13.15	13.20	1,676,500	-0.17(-1.27%)
Jun 02, 2004	13.63	13.65	13.37	13.37	1,082,200	-0.16(-1.18%)
Jun 01, 2004	13.20	13.57	13.20	13.53	1,582,900	+0.33(+2.50%)
May 28, 2004	13.26	13.37	13.12	13.20	1,750,700	-0.06(-0.45%)
May 27, 2004	13.59	13.68	13.22	13.26	2,266,400	-0.28(-2.07%)
May 26, 2004	13.85	13.91	13.54	13.54	1,276,100	-0.31(-2.24%)
May 25, 2004	13.58	13.88	13.53	13.85	1,861,300	+0.35(+2.59%)
May 24, 2004	13.35	13.60	13.35	13.50	1,543,200	+0.23(+1.73%)
May 21, 2004	13.39	13.45	13.24	13.27	1,709,400	-0.08(-0.60%)
May 20, 2004	13.20	13.40	13.19	13.35	2,827,200	+0.15(+1.14%)
May 19, 2004	13.40	13.52	13.12	13.20	1,656,800	-0.15(-1.12%)
May 18, 2004	13.58	13.61	13.25	13.35	1,878,900	-0.23(-1.69%)
May 17, 2004	13.45	13.69	13.35	13.58	2,006,500	+0.06(+0.44%)
May 14, 2004	13.20	13.60	13.19	13.52	2,313,100	+0.33(+2.50%)
May 13, 2004	13.29	13.33	13.11	13.19	2,426,100	-0.10(-0.75%)
May 12, 2004	13.27	13.58	13.11	13.29	2,888,000	+0.12(+0.91%)
May 11, 2004	12.89	13.42	12.88	13.17	2,950,400	+0.28(+2.17%)
May 10, 2004	13.50	13.50	12.68	12.89	4,352,700	-0.70(-5.15%)
May 07, 2004	13.79	13.84	13.39	13.59	1,448,700	-0.21(-1.52%)
May 06, 2004	14.00	14.00	13.70	13.80	1,878,400	-0.19(-1.36%)
May 05, 2004	14.01	14.11	13.70	13.99	2,356,900	-0.07(-0.50%)
May 04, 2004	14.10	14.30	13.95	14.06	2,346,400	+0.00(+0.00%)
May 03, 2004	13.85	14.12	13.77	14.06	2,133,800	+0.31(+2.25%)
Apr 30, 2004	13.79	13.96	13.71	13.75	1,565,900	-0.02(-0.15%)
Apr 29, 2004	14.20	14.20	13.45	13.77	2,694,300	-0.43(-3.03%)
Apr 28, 2004	14.40	14.43	14.08	14.20	2,550,900	-0.14(-0.98%)
Apr 27, 2004	13.90	14.35	13.90	14.34	4,076,200	+0.44(+3.17%)
Apr 26, 2004	14.09	14.22	13.81	13.90	1,731,200	-0.19(-1.35%)
Apr 23, 2004	14.10	14.12	13.95	14.09	1,189,200	-0.05(-0.35%)
Apr 22, 2004	13.87	14.14	13.81	14.14	1,451,000	+0.29(+2.09%)
Apr 21, 2004	13.86	13.90	13.50	13.85	1,766,800	-0.05(-0.36%)
Apr 20, 2004	14.15	14.18	13.85	13.90	2,242,100	-0.20(-1.42%)
Apr 19, 2004	14.13	14.25	13.80	14.10	2,815,700	+0.10(+0.71%)
Apr 16, 2004	13.75	14.15	13.73	14.00	3,807,900	+0.26(+1.89%)
Apr 15, 2004	13.54	13.79	13.53	13.74	2,375,600	+0.41(+3.08%)
Apr 14, 2004	13.60	13.62	13.25	13.33	2,866,400	-0.31(-2.27%)
Apr 13, 2004	14.00	14.05	13.56	13.64	2,458,800	-0.31(-2.22%)
Apr 12, 2004	13.83	14.09	13.69	13.95	3,503,200	+0.22(+1.60%)
Apr 08, 2004	13.59	13.75	13.58	13.73	2,924,200	+0.26(+1.93%)
Apr 07, 2004	13.40	13.50	13.28	13.47	1,944,400	+0.07(+0.52%)
Apr 06, 2004	13.46	13.48	13.34	13.40	1,573,400	-0.06(-0.45%)
Apr 05, 2004	13.42	13.60	13.34	13.46	2,039,500	+0.04(+0.30%)
Apr 02, 2004	13.35	13.45	13.26	13.42	1,716,900	+0.07(+0.52%)
Apr 01, 2004	13.40	13.45	13.27	13.35	4,312,600	-0.05(-0.37%)
Mar 31, 2004	13.12	13.43	13.11	13.40	4,537,100	+0.38(+2.92%)
Mar 30, 2004	12.74	13.05	12.74	13.02	5,530,500	+0.34(+2.68%)
Mar 29, 2004	12.71	12.82	12.67	12.68	2,629,300	+0.03(+0.24%)
Mar 26, 2004	12.44	12.66	12.38	12.65	4,975,300	+0.21(+1.69%)
Mar 25, 2004	12.30	12.49	12.29	12.44	5,870,300	+0.33(+2.73%)
Mar 24, 2004	12.33	12.36	12.05	12.11	7,684,600	-0.42(-3.35%)
Mar 23, 2004	12.73	12.76	12.42	12.53	1,840,200	-0.17(-1.34%)
Mar 22, 2004	12.81	12.87	12.63	12.70	1,232,500	-0.16(-1.24%)
Mar 19, 2004	13.13	13.15	12.84	12.86	1,216,200	-0.25(-1.91%)
Mar 18, 2004	13.12	13.20	12.99	13.11	1,712,900	-0.03(-0.23%)
Mar 17, 2004	12.72	13.15	12.71	13.14	1,973,800	+0.41(+3.22%)
Mar 16, 2004	12.96	13.00	12.63	12.73	1,440,200	-0.17(-1.32%)
Mar 15, 2004	12.99	13.16	12.88	12.90	1,539,000	-0.05(-0.39%)
Mar 12, 2004	12.68	12.95	12.67	12.95	1,802,900	+0.30(+2.37%)
Mar 11, 2004	12.61	12.80	12.56	12.65	1,619,300	-0.04(-0.32%)
Mar 10, 2004	13.13	13.14	12.68	12.69	3,349,400	-0.46(-3.50%)
Mar 09, 2004	13.20	13.24	13.03	13.15	2,555,000	+0.15(+1.15%)
Mar 08, 2004	13.38	13.48	12.96	13.00	3,140,700	-0.48(-3.56%)
Mar 05, 2004	13.22	13.50	13.22	13.48	1,957,300	+0.23(+1.74%)
Mar 04, 2004	13.28	13.31	13.03	13.25	1,320,500	-0.05(-0.38%)
Mar 03, 2004	13.44	13.45	13.10	13.30	1,720,200	-0.08(-0.60%)
Mar 02, 2004	13.44	13.57	13.30	13.38	4,941,500	+0.24(+1.83%)
Mar 01, 2004	12.85	13.17	12.81	13.14	3,155,200	+0.32(+2.50%)
Feb 27, 2004	12.74	12.82	12.61	12.82	2,785,600	+0.27(+2.15%)
Feb 26, 2004	12.29	12.70	12.26	12.55	2,604,200	+0.30(+2.45%)
Feb 25, 2004	12.25	12.35	12.20	12.25	3,140,400	+0.03(+0.25%)
Feb 24, 2004	12.49	12.49	12.05	12.22	4,288,900	-0.32(-2.55%)
Feb 23, 2004	12.50	12.54	12.30	12.54	1,994,200	+0.07(+0.56%)
Feb 20, 2004	12.42	12.47	12.16	12.47	1,873,900	-0.01(-0.08%)
Feb 19, 2004	12.55	12.64	12.40	12.48	2,519,200	-0.18(-1.42%)
Feb 18, 2004	12.86	12.91	12.63	12.66	1,728,300	-0.26(-2.01%)
Feb 17, 2004	12.98	13.04	12.66	12.92	2,824,700	+0.02(+0.16%)
Feb 13, 2004	12.94	12.96	12.62	12.90	2,362,500	-0.09(-0.69%)
Feb 12, 2004	12.81	13.10	12.71	12.99	2,826,900	+0.18(+1.41%)
Feb 11, 2004	12.69	12.83	12.44	12.81	2,324,100	+0.21(+1.67%)
Feb 10, 2004	12.35	12.65	12.27	12.60	2,597,600	+0.26(+2.11%)
Feb 09, 2004	12.23	12.54	12.21	12.34	2,435,700	+0.18(+1.48%)
Feb 06, 2004	11.75	12.24	11.75	12.16	2,570,000	+0.26(+2.18%)
Feb 05, 2004	12.33	12.33	11.70	11.90	4,438,300	-0.43(-3.49%)
Feb 04, 2004	12.36	12.38	12.17	12.33	2,035,300	-0.05(-0.40%)
Feb 03, 2004	12.00	12.43	12.00	12.38	3,723,500	+0.03(+0.24%)
Feb 02, 2004	12.42	12.58	12.16	12.35	3,028,300	-0.11(-0.88%)
Jan 30, 2004	12.47	12.50	12.08	12.46	3,801,000	-0.06(-0.48%)
Jan 29, 2004	12.85	12.94	12.14	12.52	4,568,600	-0.28(-2.19%)
Jan 28, 2004	13.17	13.17	12.66	12.80	4,105,100	-0.37(-2.81%)
Jan 27, 2004	13.27	13.39	12.95	13.17	3,435,300	-0.08(-0.60%)
Jan 26, 2004	13.35	13.54	13.08	13.25	4,299,700	-0.35(-2.57%)
Jan 23, 2004	13.33	13.60	13.33	13.60	3,095,500	+0.30(+2.26%)
Jan 22, 2004	13.62	13.68	13.15	13.30	3,027,300	-0.22(-1.63%)
Jan 21, 2004	13.70	13.71	13.48	13.52	2,810,500	-0.12(-0.88%)
Jan 20, 2004	13.26	13.69	13.25	13.64	4,673,300	+0.66(+5.08%)
Jan 16, 2004	12.90	13.03	12.87	12.98	3,750,900	+0.15(+1.17%)
Jan 15, 2004	13.44	13.50	12.75	12.83	5,316,100	-0.58(-4.33%)
Jan 14, 2004	13.52	13.53	13.29	13.41	3,295,200	-0.08(-0.59%)
Jan 13, 2004	13.59	13.65	13.40	13.49	3,931,700	-0.01(-0.07%)
Jan 12, 2004	13.52	13.61	13.36	13.50	4,913,600	-0.02(-0.15%)
Jan 09, 2004	13.51	13.71	13.20	13.52	10,731,400	+0.01(+0.07%)
Jan 08, 2004	13.57	13.51	13.08	13.51	3,630,300	-0.06(-0.44%)
Jan 07, 2004	13.78	13.78	13.49	13.57	2,135,000	-0.16(-1.17%)
Jan 06, 2004	13.84	13.98	13.68	13.73	1,645,700	-0.01(-0.07%)
Jan 05, 2004	13.43	13.88	13.42	13.74	2,968,800	+0.37(+2.77%)

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.

Chesapeake Energy (NY: CHK )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Chesapeake Energy (NY: CHK )

Historical Prices

Sections

Services

Malvern Daily Record