Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	50.05	50.05	49.47	49.51	2,018,900	-0.39(-0.78%)
Dec 30, 2004	50.25	50.35	49.79	49.90	2,306,600	-0.10(-0.20%)
Dec 29, 2004	50.04	50.23	49.76	50.00	2,226,200	-0.21(-0.42%)
Dec 28, 2004	50.75	50.86	50.17	50.21	3,393,200	-0.34(-0.67%)
Dec 27, 2004	50.85	51.30	50.55	50.55	2,432,700	-0.22(-0.43%)
Dec 23, 2004	50.74	51.07	50.50	50.77	1,601,900	+0.03(+0.06%)
Dec 22, 2004	50.41	51.20	50.32	50.74	3,795,500	+0.33(+0.65%)
Dec 21, 2004	50.05	50.49	49.58	50.41	2,967,400	+0.36(+0.72%)
Dec 20, 2004	49.72	50.26	49.60	50.05	3,015,200	+0.54(+1.09%)
Dec 17, 2004	49.15	49.91	49.14	49.51	5,400,000	+0.24(+0.49%)
Dec 16, 2004	49.40	49.75	49.03	49.27	2,503,700	-0.39(-0.79%)
Dec 15, 2004	49.38	49.80	48.93	49.66	3,577,800	+0.66(+1.35%)
Dec 14, 2004	49.19	49.80	49.00	49.00	3,420,100	-0.31(-0.63%)
Dec 13, 2004	48.83	49.43	48.77	49.31	2,377,900	+0.59(+1.21%)
Dec 10, 2004	49.01	49.45	48.45	48.72	2,595,400	-0.10(-0.20%)
Dec 09, 2004	48.25	48.99	47.27	48.82	3,803,300	+0.23(+0.47%)
Dec 08, 2004	48.05	48.65	47.39	48.59	5,163,300	-0.09(-0.18%)
Dec 07, 2004	50.19	50.40	48.60	48.68	4,378,000	-1.41(-2.81%)
Dec 06, 2004	49.85	50.24	49.73	50.09	2,928,600	+0.33(+0.66%)
Dec 03, 2004	49.70	50.22	49.39	49.76	4,382,900	-0.18(-0.36%)
Dec 02, 2004	50.84	51.03	49.65	49.94	3,642,900	-1.08(-2.12%)
Dec 01, 2004	50.59	51.34	50.42	51.02	2,941,200	+0.55(+1.09%)
Nov 30, 2004	50.55	51.14	50.44	50.47	2,964,000	-0.33(-0.65%)
Nov 29, 2004	50.20	50.93	50.01	50.80	3,008,200	+0.38(+0.75%)
Nov 26, 2004	50.20	50.75	50.07	50.42	1,450,900	+0.37(+0.74%)
Nov 24, 2004	49.84	50.09	49.72	50.05	3,011,000	+0.41(+0.83%)
Nov 23, 2004	49.65	49.95	49.31	49.64	3,535,700	+0.13(+0.26%)
Nov 22, 2004	48.89	49.66	48.70	49.51	2,931,200	+0.63(+1.29%)
Nov 19, 2004	49.60	49.60	48.59	48.88	2,928,500	-0.45(-0.91%)
Nov 18, 2004	49.10	50.00	49.02	49.33	3,555,300	+0.48(+0.98%)
Nov 17, 2004	49.40	49.98	48.65	48.85	7,577,600	+0.36(+0.74%)
Nov 16, 2004	48.56	49.08	48.45	48.49	3,457,800	-0.41(-0.84%)
Nov 15, 2004	49.05	49.23	48.52	48.90	3,208,900	-0.46(-0.93%)
Nov 12, 2004	48.61	49.45	48.61	49.36	4,500,800	+0.80(+1.65%)
Nov 11, 2004	48.40	48.75	48.28	48.56	3,049,500	+0.16(+0.33%)
Nov 10, 2004	48.14	48.55	48.02	48.40	5,658,900	+0.29(+0.60%)
Nov 09, 2004	47.64	48.45	47.64	48.11	5,950,100	+0.39(+0.82%)
Nov 08, 2004	47.60	48.00	47.45	47.72	3,396,600	+0.09(+0.19%)
Nov 05, 2004	47.50	48.08	47.41	47.63	5,444,800	+0.43(+0.91%)
Nov 04, 2004	45.89	47.25	45.50	47.20	4,848,600	+1.31(+2.85%)
Nov 03, 2004	45.59	46.10	45.51	45.89	4,125,800	+0.89(+1.98%)
Nov 02, 2004	45.15	45.57	44.79	45.00	2,822,500	-0.19(-0.42%)
Nov 01, 2004	44.80	45.47	44.58	45.19	4,192,300	+0.25(+0.56%)
Oct 29, 2004	43.92	45.15	43.92	44.94	3,338,000	+0.87(+1.97%)
Oct 28, 2004	44.60	44.66	43.40	44.07	3,931,700	-0.94(-2.09%)
Oct 27, 2004	44.30	45.24	43.90	45.01	4,144,100	+0.68(+1.53%)
Oct 26, 2004	44.06	44.40	43.47	44.33	3,220,400	+0.51(+1.16%)
Oct 25, 2004	43.28	44.22	43.10	43.82	3,616,800	+0.22(+0.50%)
Oct 22, 2004	42.74	45.02	41.82	43.60	12,341,200	+1.03(+2.42%)
Oct 21, 2004	42.95	43.19	42.01	42.57	4,907,500	-0.35(-0.82%)
Oct 20, 2004	43.02	43.78	42.88	42.92	4,781,100	-0.57(-1.31%)
Oct 19, 2004	44.65	44.94	43.41	43.49	2,906,500	-1.13(-2.53%)
Oct 18, 2004	43.90	44.89	43.69	44.62	2,078,400	+0.41(+0.93%)
Oct 15, 2004	44.10	44.54	43.42	44.21	2,697,800	+0.72(+1.66%)
Oct 14, 2004	43.77	43.97	43.31	43.49	2,358,800	-0.28(-0.64%)
Oct 13, 2004	44.79	44.87	43.30	43.77	3,473,200	-0.94(-2.10%)
Oct 12, 2004	44.65	44.86	44.11	44.71	1,770,300	-0.24(-0.53%)
Oct 11, 2004	45.01	45.50	44.90	44.95	1,229,400	-0.14(-0.31%)
Oct 08, 2004	45.30	45.40	44.69	45.09	2,322,400	-0.35(-0.77%)
Oct 07, 2004	46.07	46.24	45.39	45.44	3,063,000	-0.92(-1.98%)
Oct 06, 2004	45.48	46.40	45.23	46.36	3,700,100	+0.96(+2.11%)
Oct 05, 2004	45.20	45.58	44.80	45.40	5,386,100	+0.10(+0.22%)
Oct 04, 2004	45.50	45.84	45.27	45.30	5,248,600	-0.07(-0.15%)
Oct 01, 2004	45.17	45.47	44.76	45.37	4,863,000	+0.19(+0.42%)
Sep 30, 2004	44.71	45.40	44.52	45.18	6,033,200	+0.39(+0.87%)
Sep 29, 2004	43.80	44.82	43.80	44.79	7,004,500	+1.00(+2.28%)
Sep 28, 2004	42.84	43.97	42.83	43.79	4,804,400	+0.86(+2.00%)
Sep 27, 2004	42.46	43.20	42.37	42.93	2,897,800	+0.26(+0.61%)
Sep 24, 2004	41.95	42.85	41.89	42.67	4,284,200	+0.94(+2.25%)
Sep 23, 2004	42.28	42.36	41.66	41.73	3,806,400	-0.54(-1.28%)
Sep 22, 2004	42.53	42.70	42.27	42.27	2,360,300	-0.50(-1.17%)
Sep 21, 2004	42.83	42.98	42.54	42.77	1,531,800	+0.03(+0.07%)
Sep 20, 2004	42.41	43.00	42.28	42.74	2,049,600	+0.34(+0.80%)
Sep 17, 2004	42.70	42.96	42.37	42.40	2,588,600	-0.18(-0.42%)
Sep 16, 2004	42.15	42.74	42.12	42.58	2,100,500	+0.43(+1.02%)
Sep 15, 2004	42.23	42.44	41.89	42.15	3,108,700	+0.07(+0.17%)
Sep 14, 2004	42.71	42.71	41.52	42.08	3,085,800	-0.05(-0.12%)
Sep 13, 2004	42.45	42.51	42.12	42.13	2,394,400	-0.22(-0.52%)
Sep 10, 2004	42.41	42.53	42.06	42.35	3,800,600	-0.56(-1.31%)
Sep 09, 2004	42.80	43.25	42.34	42.91	2,817,300	+0.22(+0.52%)
Sep 08, 2004	43.13	43.19	42.56	42.69	2,260,400	-0.69(-1.59%)
Sep 07, 2004	43.25	43.41	43.13	43.38	2,917,300	+0.56(+1.31%)
Sep 03, 2004	42.80	43.20	42.75	42.82	3,450,700	+0.11(+0.26%)
Sep 02, 2004	42.56	43.09	42.47	42.71	4,540,900	+0.15(+0.35%)
Sep 01, 2004	42.62	43.00	42.38	42.56	3,315,900	-0.25(-0.58%)
Aug 31, 2004	42.54	42.95	42.52	42.81	3,283,900	+0.21(+0.49%)
Aug 30, 2004	42.51	42.90	42.47	42.60	2,820,600	-0.09(-0.21%)
Aug 27, 2004	42.56	42.89	42.42	42.69	2,803,900	+0.09(+0.21%)
Aug 26, 2004	41.65	42.84	41.65	42.60	4,763,200	+0.75(+1.79%)
Aug 25, 2004	40.90	41.95	40.65	41.85	3,861,200	+0.95(+2.32%)
Aug 24, 2004	40.70	41.00	40.67	40.90	2,981,300	+0.31(+0.76%)
Aug 23, 2004	41.15	41.15	40.59	40.59	2,352,200	-0.32(-0.78%)
Aug 20, 2004	40.53	41.07	40.40	40.91	3,624,500	+0.41(+1.01%)
Aug 19, 2004	40.15	40.82	40.12	40.50	3,952,900	+0.00(+0.00%)
Aug 18, 2004	39.83	40.51	39.52	40.50	3,248,500	+0.50(+1.25%)
Aug 17, 2004	40.20	40.22	39.90	40.00	4,061,300	+0.35(+0.88%)
Aug 16, 2004	38.69	39.84	38.63	39.65	3,698,100	+1.17(+3.04%)
Aug 13, 2004	38.74	38.82	37.96	38.48	2,361,800	-0.37(-0.95%)
Aug 12, 2004	39.24	39.24	38.66	38.85	1,649,400	-0.60(-1.52%)
Aug 11, 2004	38.91	39.61	38.77	39.45	2,525,500	+0.07(+0.18%)
Aug 10, 2004	38.90	39.38	38.84	39.38	3,134,200	+0.56(+1.44%)
Aug 09, 2004	38.60	39.00	38.50	38.82	2,780,600	+0.34(+0.88%)
Aug 06, 2004	38.82	38.97	38.30	38.48	3,978,500	-0.86(-2.19%)
Aug 05, 2004	40.14	40.15	39.20	39.34	2,361,700	-0.80(-1.99%)
Aug 04, 2004	39.52	40.19	39.15	40.14	2,594,700	+0.39(+0.98%)
Aug 03, 2004	40.00	40.00	39.42	39.75	1,733,100	-0.33(-0.82%)
Aug 02, 2004	39.80	40.16	39.63	40.08	1,968,000	+0.19(+0.48%)
Jul 30, 2004	40.18	40.29	39.70	39.89	3,495,300	-0.61(-1.51%)
Jul 29, 2004	39.92	40.61	39.57	40.50	3,655,900	+1.10(+2.79%)
Jul 28, 2004	39.18	39.60	38.76	39.40	2,218,600	+0.32(+0.82%)
Jul 27, 2004	38.41	39.34	37.95	39.08	2,614,200	+0.67(+1.74%)
Jul 26, 2004	38.58	38.75	38.05	38.41	1,737,900	-0.17(-0.44%)
Jul 23, 2004	38.73	38.92	38.16	38.58	2,029,000	-0.20(-0.52%)
Jul 22, 2004	39.31	39.35	38.40	38.78	3,363,000	-0.66(-1.67%)
Jul 21, 2004	39.90	40.44	39.26	39.44	3,953,900	-0.06(-0.15%)
Jul 20, 2004	39.25	39.56	38.73	39.50	2,119,000	+0.25(+0.64%)
Jul 19, 2004	39.53	39.60	39.11	39.25	2,663,000	-0.19(-0.48%)
Jul 16, 2004	39.95	39.95	38.85	39.44	3,107,800	+0.37(+0.95%)
Jul 15, 2004	39.23	39.42	38.84	39.07	1,591,800	-0.01(-0.03%)
Jul 14, 2004	38.76	39.75	38.62	39.08	2,529,600	-0.06(-0.15%)
Jul 13, 2004	39.47	39.48	39.00	39.14	1,539,800	-0.23(-0.58%)
Jul 12, 2004	39.21	39.49	39.03	39.37	1,583,700	+0.22(+0.56%)
Jul 09, 2004	39.40	39.46	38.86	39.15	1,855,200	+0.11(+0.28%)
Jul 08, 2004	39.40	39.55	39.04	39.04	1,914,700	-0.41(-1.04%)
Jul 07, 2004	39.18	39.76	39.07	39.45	2,014,100	+0.48(+1.23%)
Jul 06, 2004	39.25	39.28	38.80	38.97	1,910,300	-0.43(-1.09%)
Jul 02, 2004	39.65	39.65	38.76	39.40	1,793,700	-0.33(-0.83%)
Jul 01, 2004	40.55	40.75	39.35	39.73	3,745,100	-0.97(-2.38%)
Jun 30, 2004	40.90	40.90	40.46	40.70	2,622,100	-0.23(-0.56%)
Jun 29, 2004	40.15	40.95	40.02	40.93	3,101,500	+0.79(+1.97%)
Jun 28, 2004	40.35	40.69	40.00	40.14	2,793,300	-0.18(-0.45%)
Jun 25, 2004	40.43	40.93	40.08	40.32	2,823,100	-0.11(-0.27%)
Jun 24, 2004	40.56	40.88	40.36	40.43	3,798,900	-0.32(-0.79%)
Jun 23, 2004	39.49	40.80	39.45	40.75	4,287,500	+1.08(+2.72%)
Jun 22, 2004	39.24	39.69	38.84	39.67	3,890,400	-0.07(-0.18%)
Jun 21, 2004	40.00	40.13	39.70	39.74	2,630,100	-0.27(-0.67%)
Jun 18, 2004	39.10	40.06	39.09	40.01	3,961,800	+0.96(+2.46%)
Jun 17, 2004	39.23	39.23	38.92	39.05	1,990,000	-0.17(-0.43%)
Jun 16, 2004	39.24	39.47	38.50	39.22	3,094,700	-0.01(-0.03%)
Jun 15, 2004	39.58	39.90	38.99	39.23	2,665,500	-0.21(-0.53%)
Jun 14, 2004	39.50	39.63	39.32	39.44	2,361,800	-0.43(-1.08%)
Jun 10, 2004	39.74	40.08	39.59	39.87	2,919,000	+0.13(+0.33%)
Jun 09, 2004	39.62	40.24	39.52	39.74	2,927,000	-0.05(-0.13%)
Jun 08, 2004	39.58	39.79	39.41	39.79	2,846,200	-0.03(-0.08%)
Jun 07, 2004	39.55	40.00	39.30	39.82	2,900,100	+0.58(+1.48%)
Jun 04, 2004	38.90	39.63	38.75	39.24	3,347,100	+0.79(+2.05%)
Jun 03, 2004	40.07	40.14	38.40	38.45	7,254,900	-1.86(-4.61%)
Jun 02, 2004	39.93	40.41	39.55	40.31	3,025,800	+0.71(+1.79%)
Jun 01, 2004	39.57	39.79	39.24	39.60	2,914,100	-0.30(-0.75%)
May 28, 2004	39.79	40.00	39.54	39.90	2,009,400	+0.02(+0.05%)
May 27, 2004	39.45	40.03	39.43	39.88	3,505,800	+0.90(+2.31%)
May 26, 2004	38.80	39.41	38.55	38.98	2,867,300	+0.29(+0.75%)
May 25, 2004	38.01	38.94	37.57	38.69	2,965,000	+0.55(+1.44%)
May 24, 2004	38.50	38.75	37.84	38.14	3,178,800	+0.40(+1.06%)
May 21, 2004	37.38	38.22	37.38	37.74	3,200,500	+0.62(+1.67%)
May 20, 2004	37.40	37.79	37.03	37.12	1,721,100	-0.28(-0.75%)
May 19, 2004	37.90	38.73	37.25	37.40	3,757,600	+0.05(+0.13%)
May 18, 2004	37.13	37.55	36.59	37.35	3,229,900	+0.49(+1.33%)
May 17, 2004	37.40	37.44	36.35	36.86	3,170,100	-0.78(-2.07%)
May 14, 2004	37.66	37.95	37.34	37.64	2,955,600	-0.01(-0.03%)
May 13, 2004	37.25	38.10	37.10	37.65	2,870,300	+0.35(+0.94%)
May 12, 2004	37.87	37.87	36.75	37.30	5,998,200	-0.78(-2.05%)
May 11, 2004	37.29	38.08	37.24	38.08	4,185,900	+0.98(+2.64%)
May 10, 2004	37.64	37.77	36.70	37.10	7,127,900	-0.79(-2.08%)
May 07, 2004	39.05	39.36	37.89	37.89	4,905,800	-1.46(-3.71%)
May 06, 2004	39.55	39.76	39.08	39.35	2,723,600	-0.62(-1.55%)
May 05, 2004	40.38	40.38	39.80	39.97	1,987,500	-0.41(-1.02%)
May 04, 2004	39.99	40.45	39.56	40.38	3,445,100	+0.57(+1.43%)
May 03, 2004	40.07	40.09	39.45	39.81	3,203,900	+0.12(+0.30%)
Apr 30, 2004	40.00	40.13	39.41	39.69	3,879,700	+0.02(+0.05%)
Apr 29, 2004	40.97	41.06	39.00	39.67	5,978,100	-1.25(-3.05%)
Apr 28, 2004	41.61	41.74	40.79	40.92	2,628,700	-0.96(-2.29%)
Apr 27, 2004	41.85	42.45	41.59	41.88	2,905,100	+0.17(+0.41%)
Apr 26, 2004	41.63	42.22	41.56	41.71	2,304,600	+0.31(+0.75%)
Apr 23, 2004	41.43	42.41	40.85	41.40	2,105,400	-0.46(-1.10%)
Apr 22, 2004	40.86	42.25	40.71	41.86	2,823,000	+1.00(+2.45%)
Apr 21, 2004	40.30	40.89	39.81	40.86	3,033,600	+0.29(+0.71%)
Apr 20, 2004	41.64	41.93	40.57	40.57	1,995,300	-1.13(-2.71%)
Apr 19, 2004	41.68	41.79	41.20	41.70	2,078,600	+0.01(+0.02%)
Apr 16, 2004	41.41	41.70	41.04	41.69	2,391,700	+0.58(+1.41%)
Apr 15, 2004	41.33	41.47	40.75	41.11	2,964,200	+0.11(+0.27%)
Apr 14, 2004	40.66	41.86	40.66	41.00	2,731,700	+0.21(+0.51%)
Apr 13, 2004	41.65	41.72	40.59	40.79	3,186,500	-0.61(-1.47%)
Apr 12, 2004	40.78	41.69	40.75	41.40	1,624,500	+0.62(+1.52%)
Apr 08, 2004	41.09	41.28	40.47	40.78	1,757,600	+0.05(+0.12%)
Apr 07, 2004	41.08	41.19	40.34	40.73	2,018,500	-0.67(-1.62%)
Apr 06, 2004	40.96	41.40	40.77	41.40	1,815,100	+0.33(+0.80%)
Apr 05, 2004	41.34	41.48	40.63	41.07	2,752,300	-0.32(-0.77%)
Apr 02, 2004	40.93	41.84	40.93	41.39	2,731,300	+0.86(+2.12%)
Apr 01, 2004	40.29	41.25	40.29	40.53	2,144,300	+0.25(+0.62%)
Mar 31, 2004	40.42	40.48	39.99	40.28	1,706,500	-0.07(-0.17%)
Mar 30, 2004	40.50	40.60	40.21	40.35	2,636,600	-0.31(-0.76%)
Mar 29, 2004	40.04	40.90	40.00	40.66	3,980,700	+0.92(+2.32%)
Mar 26, 2004	39.76	40.09	39.40	39.74	2,100,600	-0.21(-0.53%)
Mar 25, 2004	39.26	40.27	39.16	39.95	3,062,000	+0.87(+2.23%)
Mar 24, 2004	38.85	39.48	38.61	39.08	4,014,100	+0.06(+0.15%)
Mar 23, 2004	38.16	39.47	38.00	39.02	4,732,700	+1.29(+3.42%)
Mar 22, 2004	38.68	38.99	37.49	37.73	4,471,400	-1.42(-3.63%)
Mar 19, 2004	39.28	39.50	39.09	39.15	4,059,800	-0.13(-0.33%)
Mar 18, 2004	39.12	39.40	38.95	39.28	2,818,300	+0.07(+0.18%)
Mar 17, 2004	38.55	39.65	38.55	39.21	3,619,700	+0.48(+1.24%)
Mar 16, 2004	38.82	39.20	38.30	38.73	3,780,500	+0.40(+1.04%)
Mar 15, 2004	39.14	39.14	38.10	38.33	3,453,700	-1.04(-2.64%)
Mar 12, 2004	39.70	40.00	39.00	39.37	3,954,800	+0.39(+1.00%)
Mar 11, 2004	38.78	40.29	38.50	38.98	7,408,100	-0.93(-2.33%)
Mar 10, 2004	40.73	40.84	39.55	39.91	5,293,900	-1.00(-2.44%)
Mar 09, 2004	43.25	43.25	40.49	40.91	6,086,000	-0.93(-2.22%)
Mar 08, 2004	42.09	42.48	41.81	41.84	4,811,200	-0.47(-1.11%)
Mar 05, 2004	42.75	43.00	42.15	42.31	4,298,700	-0.99(-2.29%)
Mar 04, 2004	43.02	43.42	42.80	43.30	1,994,300	+0.30(+0.70%)
Mar 03, 2004	43.00	43.10	42.73	43.00	3,286,200	-0.13(-0.30%)
Mar 02, 2004	43.77	43.92	43.11	43.13	2,841,600	-0.64(-1.46%)
Mar 01, 2004	43.52	44.22	43.52	43.77	3,278,900	+0.30(+0.69%)
Feb 27, 2004	43.14	43.85	43.11	43.47	2,940,000	+0.33(+0.76%)
Feb 26, 2004	43.17	43.39	43.06	43.14	2,364,100	-0.61(-1.39%)
Feb 25, 2004	42.84	43.88	42.77	43.75	3,864,000	+0.91(+2.12%)
Feb 24, 2004	42.70	43.10	42.50	42.84	2,667,300	-0.12(-0.28%)
Feb 23, 2004	42.90	43.04	42.82	42.96	2,402,600	+0.14(+0.33%)
Feb 20, 2004	43.45	43.79	42.58	42.82	3,828,600	-0.34(-0.79%)
Feb 19, 2004	43.48	43.96	43.13	43.16	2,770,300	-0.34(-0.78%)
Feb 18, 2004	43.05	43.86	43.00	43.50	2,548,100	+0.37(+0.86%)
Feb 17, 2004	43.00	43.65	43.00	43.13	2,620,900	-0.16(-0.37%)
Feb 13, 2004	43.60	44.00	42.98	43.29	3,100,400	-0.54(-1.23%)
Feb 12, 2004	43.30	43.96	43.26	43.83	4,633,800	+0.20(+0.46%)
Feb 11, 2004	42.00	43.70	41.95	43.63	5,444,000	+1.43(+3.39%)
Feb 10, 2004	42.20	42.49	41.60	42.20	2,442,500	+0.41(+0.98%)
Feb 09, 2004	42.10	42.20	41.75	41.79	3,001,200	-0.28(-0.67%)
Feb 06, 2004	41.75	42.50	41.60	42.07	2,937,200	+0.16(+0.38%)
Feb 05, 2004	41.25	42.14	41.11	41.91	3,460,400	+0.66(+1.60%)
Feb 04, 2004	40.75	41.57	40.69	41.25	3,798,900	+0.26(+0.63%)
Feb 03, 2004	41.72	41.75	40.74	40.99	4,142,200	-0.69(-1.66%)
Feb 02, 2004	41.50	42.05	41.49	41.68	4,363,900	-0.27(-0.64%)
Jan 30, 2004	41.40	42.08	41.32	41.95	4,623,400	+0.69(+1.67%)
Jan 29, 2004	42.75	42.75	40.80	41.26	7,125,100	+0.16(+0.39%)
Jan 28, 2004	40.58	42.10	40.50	41.10	6,658,000	+0.52(+1.28%)
Jan 27, 2004	40.70	40.99	40.42	40.58	3,755,700	-0.11(-0.27%)
Jan 26, 2004	40.20	40.75	40.20	40.69	3,428,500	+0.43(+1.07%)
Jan 23, 2004	40.66	40.92	40.15	40.26	3,820,200	-0.53(-1.30%)
Jan 22, 2004	41.20	41.20	40.70	40.79	4,041,900	-0.51(-1.23%)
Jan 21, 2004	40.53	41.49	39.85	41.30	5,107,500	+0.69(+1.70%)
Jan 20, 2004	40.50	40.98	40.48	40.61	3,237,500	-0.50(-1.22%)
Jan 16, 2004	40.99	41.17	40.80	41.11	3,089,200	+0.42(+1.03%)
Jan 15, 2004	41.20	41.25	40.66	40.69	2,548,900	-0.35(-0.85%)
Jan 14, 2004	41.31	41.40	40.90	41.04	2,331,800	-0.21(-0.51%)
Jan 13, 2004	41.70	41.80	41.01	41.25	3,042,200	-0.29(-0.70%)
Jan 12, 2004	40.91	41.60	40.76	41.54	3,398,800	+0.46(+1.12%)
Jan 09, 2004	42.05	42.05	41.01	41.08	2,473,600	-1.31(-3.09%)
Jan 08, 2004	41.48	42.43	41.46	42.39	2,974,800	+0.87(+2.10%)
Jan 07, 2004	41.20	41.56	40.94	41.52	3,489,500	+0.09(+0.22%)
Jan 06, 2004	41.70	41.79	40.95	41.43	2,132,200	-0.48(-1.15%)
Jan 05, 2004	41.16	42.58	41.13	41.91	2,635,400	+0.78(+1.90%)

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.

Dow Chemical (NY: )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Dow Chemical (NY: )

Historical Prices

Sections

Services

Sweetwater Reporter