Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	15.49	15.58	15.44	15.49	1,835,949	+0.01(+0.04%)
Dec 30, 2004	15.58	15.72	15.48	15.49	1,918,390	-0.19(-1.19%)
Dec 29, 2004	15.34	15.71	15.32	15.67	2,286,109	+0.24(+1.54%)
Dec 28, 2004	15.30	15.57	15.30	15.44	1,914,657	+0.14(+0.88%)
Dec 27, 2004	15.38	15.49	15.24	15.30	3,464,706	-0.11(-0.71%)
Dec 23, 2004	15.38	15.49	15.30	15.41	1,869,547	-0.02(-0.13%)
Dec 22, 2004	15.33	15.54	15.21	15.43	2,505,589	+0.12(+0.76%)
Dec 21, 2004	15.12	15.39	15.11	15.31	2,824,465	+0.16(+1.06%)
Dec 20, 2004	15.36	15.55	15.14	15.15	2,415,837	-0.16(-1.05%)
Dec 17, 2004	15.10	15.43	15.09	15.31	4,316,806	+0.09(+0.59%)
Dec 16, 2004	15.30	15.51	15.20	15.22	2,807,044	-0.32(-2.07%)
Dec 15, 2004	15.56	15.83	15.51	15.54	2,829,909	-0.01(-0.08%)
Dec 14, 2004	15.26	15.60	15.26	15.56	2,471,057	+0.23(+1.51%)
Dec 13, 2004	15.33	15.47	15.20	15.33	1,989,320	+0.10(+0.63%)
Dec 10, 2004	15.18	15.43	15.09	15.23	2,334,173	-0.01(-0.08%)
Dec 09, 2004	15.09	15.35	14.71	15.24	2,880,618	+0.12(+0.76%)
Dec 08, 2004	15.36	15.36	15.09	15.13	2,332,774	-0.22(-1.47%)
Dec 07, 2004	15.60	15.87	15.34	15.35	2,213,623	-0.28(-1.77%)
Dec 06, 2004	15.53	15.70	15.41	15.63	1,768,596	+0.06(+0.41%)
Dec 03, 2004	15.55	15.93	15.45	15.56	2,645,272	+0.11(+0.71%)
Dec 02, 2004	15.23	15.79	15.22	15.45	3,855,135	+0.22(+1.48%)
Dec 01, 2004	14.81	15.24	14.81	15.23	2,489,567	+0.51(+3.49%)
Nov 30, 2004	14.67	14.84	14.65	14.72	1,915,590	-0.10(-0.69%)
Nov 29, 2004	14.88	14.97	14.67	14.82	1,817,438	-0.07(-0.48%)
Nov 26, 2004	14.82	15.02	14.82	14.89	796,257	-0.01(-0.09%)
Nov 24, 2004	14.64	14.95	14.61	14.90	2,094,783	+0.22(+1.53%)
Nov 23, 2004	14.72	14.81	14.63	14.68	2,799,888	-0.16(-1.08%)
Nov 22, 2004	14.79	14.88	14.65	14.84	2,354,395	-0.03(-0.22%)
Nov 19, 2004	15.07	15.07	14.73	14.87	2,825,554	-0.17(-1.11%)
Nov 18, 2004	14.86	15.08	14.79	15.04	3,443,863	+0.01(+0.09%)
Nov 17, 2004	14.81	15.04	14.81	15.02	4,696,813	+0.27(+1.83%)
Nov 16, 2004	14.54	14.81	14.51	14.75	4,008,662	+0.10(+0.70%)
Nov 15, 2004	14.32	15.00	14.31	14.65	5,598,844	+0.14(+0.93%)
Nov 12, 2004	14.63	14.84	14.10	14.52	23,864,228	-1.99(-12.07%)
Nov 11, 2004	16.14	16.63	16.14	16.51	2,628,006	+0.41(+2.51%)
Nov 10, 2004	16.46	16.52	16.10	16.10	1,936,900	-0.33(-2.00%)
Nov 09, 2004	16.36	16.64	16.26	16.43	2,026,186	-0.14(-0.81%)
Nov 08, 2004	16.01	16.64	16.01	16.57	2,889,951	+0.36(+2.22%)
Nov 05, 2004	16.01	16.38	15.96	16.21	3,246,159	+0.16(+1.00%)
Nov 04, 2004	15.97	16.10	15.85	16.05	3,006,769	+0.08(+0.48%)
Nov 03, 2004	16.62	16.62	15.79	15.97	5,019,889	-0.05(-0.32%)
Nov 02, 2004	15.73	16.32	15.67	16.02	3,513,549	+0.14(+0.85%)
Nov 01, 2004	16.04	16.20	15.81	15.89	2,709,981	-0.23(-1.40%)
Oct 29, 2004	15.94	16.25	15.89	16.11	3,186,117	+0.17(+1.05%)
Oct 28, 2004	16.06	16.26	15.85	15.94	2,696,448	-0.12(-0.72%)
Oct 27, 2004	15.58	16.14	15.52	16.06	3,447,751	+0.42(+2.67%)
Oct 26, 2004	15.37	15.64	15.18	15.64	2,624,273	+0.24(+1.59%)
Oct 25, 2004	15.22	15.52	15.20	15.40	2,094,005	+0.03(+0.21%)
Oct 22, 2004	15.79	15.80	15.32	15.36	3,760,250	-0.42(-2.69%)
Oct 21, 2004	15.27	15.87	15.17	15.79	4,882,850	+0.53(+3.50%)
Oct 20, 2004	14.48	15.27	14.47	15.26	4,303,584	+0.65(+4.45%)
Oct 19, 2004	14.90	15.09	14.61	14.61	3,802,715	-0.16(-1.09%)
Oct 18, 2004	14.66	14.81	14.40	14.77	2,840,953	+0.12(+0.79%)
Oct 15, 2004	14.37	14.86	14.32	14.65	3,940,687	+0.42(+2.94%)
Oct 14, 2004	14.42	14.46	14.14	14.23	3,163,407	-0.19(-1.29%)
Oct 13, 2004	14.40	14.60	14.34	14.42	3,419,908	+0.33(+2.33%)
Oct 12, 2004	14.15	14.16	13.91	14.09	5,533,046	-0.15(-1.08%)
Oct 11, 2004	14.52	14.59	14.21	14.25	3,722,452	-0.04(-0.31%)
Oct 08, 2004	14.58	14.70	14.24	14.29	2,830,687	-0.32(-2.20%)
Oct 07, 2004	14.69	14.81	14.59	14.61	3,461,440	-0.19(-1.26%)
Oct 06, 2004	14.82	14.83	14.59	14.80	3,710,630	-0.12(-0.82%)
Oct 05, 2004	15.11	15.18	14.77	14.92	4,083,637	-0.21(-1.40%)
Oct 04, 2004	15.04	15.29	14.92	15.13	5,050,843	+0.35(+2.39%)
Oct 01, 2004	13.95	14.81	13.95	14.78	4,165,145	+0.91(+6.58%)
Sep 30, 2004	13.82	14.12	13.67	13.87	2,925,106	-0.03(-0.18%)
Sep 29, 2004	13.63	14.19	13.63	13.89	2,801,444	+0.21(+1.50%)
Sep 28, 2004	13.76	13.79	13.47	13.69	2,270,554	-0.04(-0.28%)
Sep 27, 2004	13.95	14.01	13.70	13.73	3,445,263	-0.30(-2.15%)
Sep 24, 2004	14.53	14.57	14.01	14.03	2,639,672	-0.51(-3.54%)
Sep 23, 2004	14.51	14.77	14.39	14.54	2,240,688	-0.03(-0.22%)
Sep 22, 2004	14.83	14.88	14.50	14.57	2,345,373	-0.42(-2.79%)
Sep 21, 2004	14.94	15.07	14.75	14.99	3,271,203	+0.05(+0.34%)
Sep 20, 2004	14.68	15.17	14.46	14.94	3,470,462	+0.22(+1.48%)
Sep 17, 2004	14.46	14.77	14.46	14.72	3,814,070	+0.30(+2.05%)
Sep 16, 2004	14.37	14.73	14.37	14.43	1,964,433	+0.04(+0.27%)
Sep 15, 2004	14.69	14.69	14.27	14.39	2,181,891	-0.33(-2.27%)
Sep 14, 2004	14.67	14.76	14.38	14.72	2,468,413	+0.01(+0.09%)
Sep 13, 2004	14.67	14.91	14.59	14.71	4,339,672	+0.11(+0.75%)
Sep 10, 2004	13.53	14.60	13.51	14.60	7,595,631	+1.00(+7.33%)
Sep 09, 2004	13.08	13.69	13.06	13.60	3,754,650	+0.63(+4.86%)
Sep 08, 2004	13.07	13.14	12.95	12.97	2,714,336	-0.26(-1.94%)
Sep 07, 2004	13.28	13.46	13.21	13.23	3,485,394	+0.13(+1.03%)
Sep 03, 2004	13.60	13.60	13.02	13.10	2,555,676	-0.53(-3.92%)
Sep 02, 2004	13.31	13.69	13.10	13.63	2,496,411	+0.33(+2.47%)
Sep 01, 2004	13.13	13.47	13.02	13.30	4,389,447	+0.12(+0.93%)
Aug 31, 2004	13.48	13.50	12.87	13.18	7,503,235	-0.40(-2.98%)
Aug 30, 2004	13.82	13.85	13.55	13.58	2,983,748	-0.33(-2.36%)
Aug 27, 2004	13.93	14.03	13.87	13.91	1,880,747	+0.04(+0.28%)
Aug 26, 2004	14.11	14.21	13.77	13.87	3,252,693	-0.24(-1.73%)
Aug 25, 2004	13.87	14.16	13.69	14.12	3,299,668	+0.22(+1.62%)
Aug 24, 2004	14.27	14.28	13.80	13.89	2,241,466	-0.35(-2.44%)
Aug 23, 2004	14.36	14.46	14.11	14.24	2,354,084	-0.03(-0.22%)
Aug 20, 2004	14.00	14.36	13.89	14.27	1,988,232	+0.25(+1.79%)
Aug 19, 2004	14.00	14.13	13.89	14.02	2,841,576	+0.03(+0.18%)
Aug 18, 2004	13.65	14.00	13.60	14.00	3,692,742	+0.37(+2.74%)
Aug 17, 2004	13.45	13.69	13.44	13.62	4,449,489	+0.30(+2.27%)
Aug 16, 2004	13.08	13.40	13.08	13.32	2,740,002	+0.13(+0.97%)
Aug 13, 2004	13.74	13.82	12.86	13.19	10,316,812	+0.54(+4.27%)
Aug 12, 2004	13.82	13.82	12.54	12.65	9,800,855	-1.34(-9.60%)
Aug 11, 2004	14.69	14.69	13.75	14.00	6,259,773	-0.70(-4.77%)
Aug 10, 2004	14.21	14.79	14.21	14.70	3,844,869	+0.55(+3.91%)
Aug 09, 2004	14.06	14.25	13.92	14.14	2,101,161	+0.10(+0.69%)
Aug 06, 2004	14.25	14.39	14.00	14.05	2,658,338	-0.45(-3.10%)
Aug 05, 2004	14.71	14.90	14.48	14.50	1,772,485	-0.26(-1.74%)
Aug 04, 2004	14.88	14.91	14.43	14.75	3,597,079	-0.15(-0.99%)
Aug 03, 2004	15.43	15.44	14.80	14.90	3,322,068	-0.55(-3.54%)
Aug 02, 2004	15.31	15.53	15.12	15.45	2,623,184	+0.14(+0.92%)
Jul 30, 2004	15.11	15.44	14.95	15.31	4,311,362	+0.17(+1.10%)
Jul 29, 2004	14.82	15.23	14.82	15.14	5,510,958	+0.48(+3.24%)
Jul 28, 2004	14.85	14.95	14.55	14.66	5,552,490	-0.28(-1.89%)
Jul 27, 2004	14.82	15.07	14.67	14.95	4,529,909	+0.04(+0.26%)
Jul 26, 2004	15.17	15.29	14.75	14.91	3,658,210	-0.24(-1.57%)
Jul 23, 2004	15.85	15.85	15.15	15.15	5,071,220	-0.83(-5.19%)
Jul 22, 2004	15.67	16.02	15.49	15.98	4,829,497	+0.22(+1.43%)
Jul 21, 2004	16.65	17.00	15.74	15.75	5,469,116	-0.83(-5.00%)
Jul 20, 2004	16.13	16.75	15.96	16.58	3,991,708	+0.38(+2.34%)
Jul 19, 2004	16.21	16.46	16.08	16.20	2,489,878	-0.07(-0.44%)
Jul 16, 2004	16.68	16.78	16.25	16.27	2,630,962	-0.34(-2.05%)
Jul 15, 2004	16.78	16.79	16.44	16.61	3,234,804	+0.03(+0.15%)
Jul 14, 2004	16.68	17.06	16.49	16.59	3,466,262	-0.31(-1.83%)
Jul 13, 2004	16.91	17.12	16.80	16.89	2,612,918	-0.01(-0.08%)
Jul 12, 2004	17.04	17.04	16.71	16.91	4,255,053	-0.35(-2.01%)
Jul 09, 2004	17.36	17.64	17.22	17.25	2,441,503	-0.02(-0.11%)
Jul 08, 2004	17.54	17.67	17.27	17.27	2,563,764	-0.29(-1.65%)
Jul 07, 2004	17.56	17.87	17.54	17.56	3,246,937	-0.06(-0.36%)
Jul 06, 2004	18.05	18.07	17.63	17.63	3,161,229	-0.55(-3.01%)
Jul 02, 2004	18.34	18.37	18.05	18.17	2,243,955	-0.24(-1.29%)
Jul 01, 2004	18.72	18.74	18.10	18.41	4,312,450	-0.41(-2.19%)
Jun 30, 2004	19.03	19.07	18.74	18.82	3,642,966	-0.22(-1.15%)
Jun 29, 2004	18.54	19.08	18.53	19.04	4,064,816	+0.43(+2.31%)
Jun 28, 2004	18.97	18.97	18.59	18.61	4,449,023	-0.36(-1.90%)
Jun 25, 2004	17.64	19.00	17.58	18.97	9,782,811	+1.33(+7.54%)
Jun 24, 2004	17.67	18.07	17.60	17.64	5,242,791	+0.26(+1.48%)
Jun 23, 2004	16.84	17.42	16.84	17.38	3,422,708	+0.59(+3.48%)
Jun 22, 2004	16.41	16.91	16.35	16.80	3,206,028	+0.35(+2.15%)
Jun 21, 2004	16.64	16.74	16.41	16.44	1,943,900	-0.20(-1.20%)
Jun 18, 2004	16.44	16.81	16.32	16.64	3,348,355	+0.21(+1.25%)
Jun 17, 2004	16.63	16.65	16.32	16.44	3,162,318	-0.32(-1.92%)
Jun 16, 2004	16.79	16.79	16.59	16.76	2,173,647	+0.02(+0.12%)
Jun 15, 2004	16.68	16.88	16.61	16.74	3,452,729	+0.15(+0.89%)
Jun 14, 2004	16.88	16.88	16.55	16.59	3,069,766	-0.32(-1.86%)
Jun 10, 2004	16.81	16.94	16.73	16.91	2,356,261	+0.06(+0.38%)
Jun 09, 2004	17.07	17.19	16.82	16.84	4,303,895	-0.23(-1.36%)
Jun 08, 2004	17.06	17.11	16.86	17.07	3,360,955	+0.03(+0.19%)
Jun 07, 2004	16.36	17.07	16.35	17.04	4,495,688	+0.83(+5.11%)
Jun 04, 2004	16.26	16.43	16.16	16.21	3,220,960	+0.11(+0.68%)
Jun 03, 2004	16.26	16.37	16.10	16.10	4,540,175	-0.23(-1.38%)
Jun 02, 2004	16.59	16.63	16.20	16.33	4,180,233	-0.26(-1.55%)
Jun 01, 2004	16.36	16.64	16.33	16.59	5,536,157	+0.06(+0.39%)
May 28, 2004	16.34	16.59	16.19	16.52	4,561,174	+0.19(+1.14%)
May 27, 2004	16.12	16.45	16.07	16.34	4,861,695	+0.29(+1.80%)
May 26, 2004	15.98	16.17	15.91	16.05	4,472,044	+0.15(+0.93%)
May 25, 2004	15.69	15.92	15.30	15.90	6,019,449	+0.24(+1.56%)
May 24, 2004	15.76	15.91	15.59	15.65	3,660,854	-0.02(-0.12%)
May 21, 2004	15.69	15.83	15.51	15.67	3,579,813	+0.05(+0.33%)
May 20, 2004	16.14	16.14	15.62	15.62	4,924,071	-0.59(-3.61%)
May 19, 2004	16.52	16.78	16.18	16.21	7,863,487	-0.12(-0.75%)
May 18, 2004	16.88	17.00	15.75	16.33	11,175,756	-0.08(-0.47%)
May 17, 2004	16.36	16.45	16.07	16.41	4,426,157	+0.01(+0.04%)
May 14, 2004	16.73	16.93	16.33	16.40	3,062,300	-0.33(-1.96%)
May 13, 2004	16.55	16.85	16.34	16.73	4,045,061	-0.09(-0.54%)
May 12, 2004	16.85	16.97	16.25	16.82	5,353,698	-0.03(-0.15%)
May 11, 2004	16.52	16.88	16.39	16.84	5,177,772	+0.51(+3.11%)
May 10, 2004	16.62	16.74	16.10	16.34	6,260,084	-0.58(-3.42%)
May 07, 2004	16.84	17.22	16.79	16.91	3,496,749	-0.02(-0.11%)
May 06, 2004	17.10	17.16	16.84	16.93	2,313,797	-0.30(-1.75%)
May 05, 2004	17.18	17.51	17.09	17.24	4,295,651	+0.05(+0.30%)
May 04, 2004	17.65	17.65	16.72	17.18	6,730,621	-0.34(-1.94%)
May 03, 2004	17.39	17.80	17.23	17.52	3,166,985	+0.16(+0.93%)
Apr 30, 2004	17.90	18.05	17.30	17.36	2,585,697	-0.51(-2.84%)
Apr 29, 2004	18.10	18.24	17.58	17.87	3,123,120	-0.32(-1.77%)
Apr 28, 2004	18.39	18.45	18.09	18.19	2,927,594	-0.33(-1.77%)
Apr 27, 2004	18.71	19.02	18.45	18.52	2,282,064	-0.18(-0.96%)
Apr 26, 2004	18.96	19.16	18.55	18.70	2,978,303	-0.26(-1.39%)
Apr 23, 2004	18.82	19.13	18.68	18.96	2,469,813	+0.08(+0.44%)
Apr 22, 2004	18.64	19.09	18.35	18.88	3,557,725	+0.21(+1.14%)
Apr 21, 2004	18.68	18.93	18.64	18.67	5,262,079	+0.19(+1.04%)
Apr 20, 2004	19.64	19.66	18.48	18.48	3,658,054	-1.07(-5.46%)
Apr 19, 2004	19.32	19.60	19.16	19.54	2,301,353	+0.17(+0.90%)
Apr 16, 2004	19.80	19.83	19.00	19.37	3,794,782	+0.15(+0.77%)
Apr 15, 2004	19.87	19.88	18.90	19.22	3,957,487	-0.55(-2.80%)
Apr 14, 2004	19.78	20.00	19.58	19.78	2,174,113	-0.16(-0.81%)
Apr 13, 2004	20.51	20.51	19.71	19.94	2,774,067	-0.55(-2.70%)
Apr 12, 2004	20.46	20.75	20.41	20.49	1,134,110	+0.03(+0.13%)
Apr 08, 2004	20.76	21.01	20.30	20.46	2,039,718	-0.02(-0.09%)
Apr 07, 2004	20.70	20.88	20.25	20.48	3,202,139	-0.45(-2.15%)
Apr 06, 2004	20.64	21.02	20.50	20.93	2,980,792	+0.08(+0.37%)
Apr 05, 2004	20.72	20.95	20.55	20.86	2,392,816	+0.08(+0.37%)
Apr 02, 2004	20.60	20.83	20.39	20.78	2,930,083	+0.44(+2.15%)
Apr 01, 2004	20.33	20.57	20.26	20.34	2,914,839	+0.01(+0.03%)
Mar 31, 2004	20.25	20.55	20.19	20.33	2,547,276	+0.11(+0.54%)
Mar 30, 2004	20.12	20.30	19.93	20.23	2,724,913	+0.12(+0.61%)
Mar 29, 2004	19.93	20.31	19.93	20.10	3,175,696	+0.31(+1.56%)
Mar 26, 2004	19.61	20.03	19.54	19.79	2,841,109	+0.06(+0.29%)
Mar 25, 2004	19.09	19.90	18.96	19.74	4,024,995	+0.92(+4.89%)
Mar 24, 2004	18.61	19.13	18.52	18.82	4,272,785	+0.24(+1.28%)
Mar 23, 2004	19.42	19.47	18.53	18.58	6,014,783	-0.81(-4.18%)
Mar 22, 2004	19.51	19.67	19.17	19.39	4,288,029	-0.25(-1.28%)
Mar 19, 2004	19.87	20.03	19.56	19.64	4,273,408	-0.03(-0.16%)
Mar 18, 2004	20.06	20.06	19.59	19.67	4,484,955	-0.66(-3.26%)
Mar 17, 2004	19.48	20.54	19.47	20.33	5,366,609	+0.93(+4.77%)
Mar 16, 2004	19.45	19.59	19.11	19.41	4,591,195	-0.05(-0.26%)
Mar 15, 2004	20.32	20.46	19.43	19.46	4,407,491	-0.89(-4.36%)
Mar 12, 2004	19.60	20.50	19.60	20.35	5,636,642	+0.93(+4.80%)
Mar 11, 2004	20.19	20.57	19.42	19.42	8,363,112	-0.87(-4.31%)
Mar 10, 2004	21.22	21.33	20.29	20.29	6,148,711	-0.82(-3.87%)
Mar 09, 2004	22.09	22.09	21.05	21.11	5,004,023	-0.51(-2.35%)
Mar 08, 2004	22.37	22.42	21.61	21.61	2,449,591	-0.76(-3.42%)
Mar 05, 2004	21.70	22.50	21.67	22.38	3,311,490	+0.55(+2.53%)
Mar 04, 2004	21.86	21.90	21.70	21.83	1,740,441	-0.01(-0.06%)
Mar 03, 2004	22.01	22.04	21.70	21.84	1,976,721	-0.17(-0.76%)
Mar 02, 2004	22.07	22.33	21.95	22.01	2,393,438	-0.06(-0.29%)
Mar 01, 2004	21.95	22.17	21.81	22.07	3,140,230	+0.09(+0.41%)
Feb 27, 2004	21.99	22.13	21.71	21.98	3,240,715	-0.01(-0.03%)
Feb 26, 2004	21.83	22.13	21.70	21.99	2,712,625	+0.16(+0.74%)
Feb 25, 2004	21.41	22.01	21.41	21.83	3,275,869	+0.13(+0.59%)
Feb 24, 2004	21.54	21.92	21.34	21.70	4,469,089	+0.02(+0.09%)
Feb 23, 2004	22.45	22.46	21.45	21.68	4,525,864	-0.86(-3.79%)
Feb 20, 2004	23.20	23.20	22.47	22.53	4,472,044	-0.67(-2.88%)
Feb 19, 2004	23.40	23.59	23.14	23.20	4,551,685	+0.07(+0.31%)
Feb 18, 2004	23.47	23.57	22.71	23.13	10,808,348	-0.97(-4.03%)
Feb 17, 2004	23.84	24.17	23.70	24.10	3,204,317	+0.26(+1.11%)
Feb 13, 2004	23.77	23.95	23.63	23.84	2,823,221	+0.10(+0.43%)
Feb 12, 2004	23.88	24.06	23.63	23.74	2,869,419	-0.31(-1.28%)
Feb 11, 2004	23.98	24.17	23.72	24.04	3,337,000	+0.02(+0.08%)
Feb 10, 2004	23.72	24.10	23.66	24.02	2,203,979	+0.17(+0.73%)
Feb 09, 2004	23.72	24.08	23.67	23.85	4,106,814	+0.16(+0.68%)
Feb 06, 2004	22.62	23.69	22.60	23.69	4,303,429	+1.04(+4.60%)
Feb 05, 2004	22.68	22.97	22.60	22.65	2,953,727	-0.04(-0.20%)
Feb 04, 2004	23.34	23.34	22.66	22.69	3,251,448	-0.76(-3.23%)
Feb 03, 2004	23.18	23.63	23.14	23.45	3,380,399	+0.04(+0.16%)
Feb 02, 2004	23.75	23.95	23.28	23.41	3,490,994	-0.28(-1.19%)
Jan 30, 2004	22.91	23.83	22.73	23.70	6,394,790	+0.78(+3.39%)
Jan 29, 2004	23.18	23.45	22.53	22.92	4,563,818	-0.19(-0.83%)
Jan 28, 2004	23.36	23.63	23.11	23.11	5,876,655	-0.10(-0.42%)
Jan 27, 2004	24.30	24.88	23.14	23.21	34,065,780	+1.41(+6.46%)
Jan 26, 2004	21.28	21.88	21.22	21.80	3,246,004	+0.30(+1.41%)
Jan 23, 2004	21.85	21.95	21.37	21.50	2,769,090	-0.35(-1.59%)
Jan 22, 2004	22.35	22.53	21.85	21.85	4,581,706	-0.51(-2.27%)
Jan 21, 2004	21.92	22.47	21.72	22.35	4,657,303	+0.49(+2.23%)
Jan 20, 2004	22.02	22.04	21.58	21.86	4,126,413	-0.15(-0.70%)
Jan 16, 2004	21.09	22.09	21.05	22.02	5,799,814	+0.86(+4.07%)
Jan 15, 2004	20.73	21.18	20.58	21.16	6,986,344	+0.50(+2.40%)
Jan 14, 2004	20.73	20.80	20.57	20.66	5,350,120	-0.06(-0.31%)
Jan 13, 2004	20.86	20.96	20.60	20.73	6,116,979	-0.10(-0.49%)
Jan 12, 2004	20.60	20.84	20.32	20.83	4,157,834	+0.23(+1.09%)
Jan 09, 2004	20.64	20.86	20.51	20.60	4,480,288	-0.15(-0.71%)
Jan 08, 2004	19.84	20.78	19.82	20.75	8,326,713	+0.91(+4.57%)
Jan 07, 2004	19.61	19.85	19.48	19.85	4,708,324	+0.25(+1.28%)
Jan 06, 2004	19.00	19.61	18.95	19.60	4,685,147	+0.60(+3.15%)
Jan 05, 2004	18.96	19.00	18.78	19.00	4,503,621	+0.48(+2.60%)

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.

Agilent Technologies (NY: A )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Agilent Technologies (NY: A )

Historical Prices

Sections

Services

Malvern Daily Record