Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	22.83	23.07	22.69	22.89	1,561,273	+0.01(+0.05%)
Dec 30, 2004	23.05	23.10	22.76	22.88	1,131,123	-0.11(-0.50%)
Dec 29, 2004	22.91	23.13	22.57	22.99	3,007,006	-0.30(-1.28%)
Dec 28, 2004	22.42	23.38	22.40	23.29	2,323,144	+0.93(+4.16%)
Dec 27, 2004	23.37	23.37	22.23	22.36	3,862,708	-1.02(-4.37%)
Dec 23, 2004	23.89	23.93	23.21	23.38	2,250,287	-0.60(-2.49%)
Dec 22, 2004	24.21	24.37	23.58	23.98	2,042,387	-0.17(-0.72%)
Dec 21, 2004	24.33	24.46	24.09	24.15	1,411,328	-0.16(-0.65%)
Dec 20, 2004	24.32	24.68	24.13	24.31	1,437,453	-0.17(-0.71%)
Dec 17, 2004	24.16	24.49	23.98	24.49	1,588,687	+0.33(+1.35%)
Dec 16, 2004	24.43	24.46	24.11	24.16	1,635,602	-0.24(-1.00%)
Dec 15, 2004	24.02	24.46	23.81	24.40	2,811,249	+0.66(+2.77%)
Dec 14, 2004	25.55	25.55	23.64	23.75	7,916,758	-1.47(-5.84%)
Dec 13, 2004	25.25	25.48	24.63	25.22	2,962,667	+0.63(+2.56%)
Dec 10, 2004	24.89	25.18	24.24	24.59	2,759,918	-0.51(-2.01%)
Dec 09, 2004	25.49	25.55	24.79	25.09	2,717,970	-0.86(-3.31%)
Dec 08, 2004	25.17	26.83	25.14	25.95	2,450,276	+0.17(+0.65%)
Dec 07, 2004	26.84	26.95	25.67	25.79	2,016,814	-1.20(-4.43%)
Dec 06, 2004	27.26	27.50	26.78	26.98	839,879	-0.20(-0.72%)
Dec 03, 2004	26.07	27.18	26.06	27.18	2,157,744	+1.12(+4.30%)
Dec 02, 2004	27.37	27.57	25.93	26.06	3,214,722	-1.32(-4.81%)
Dec 01, 2004	29.02	29.33	27.24	27.37	2,669,399	-1.58(-5.44%)
Nov 30, 2004	28.67	29.33	28.67	28.95	1,539,012	+0.40(+1.41%)
Nov 29, 2004	29.35	29.43	28.03	28.55	3,427,590	-1.05(-3.54%)
Nov 26, 2004	29.58	29.85	29.41	29.60	735,561	+0.15(+0.52%)
Nov 24, 2004	28.81	29.84	28.30	29.44	3,714,970	+1.58(+5.66%)
Nov 23, 2004	27.80	28.26	27.53	27.87	2,768,381	+0.34(+1.24%)
Nov 22, 2004	25.64	27.64	25.64	27.52	1,890,234	+1.99(+7.81%)
Nov 19, 2004	25.65	25.80	25.37	25.53	801,978	-0.12(-0.49%)
Nov 18, 2004	26.20	26.20	25.60	25.65	713,115	-0.21(-0.82%)
Nov 17, 2004	26.04	26.35	25.79	25.87	777,693	-0.16(-0.61%)
Nov 16, 2004	25.99	26.37	25.45	26.02	838,039	+0.04(+0.17%)
Nov 15, 2004	26.77	26.77	25.87	25.98	1,237,281	-0.79(-2.94%)
Nov 12, 2004	26.31	26.80	25.92	26.77	1,336,631	+0.40(+1.50%)
Nov 11, 2004	25.78	26.63	25.78	26.37	1,513,990	+0.59(+2.30%)
Nov 10, 2004	25.49	25.78	25.34	25.78	1,320,993	+0.63(+2.49%)
Nov 09, 2004	24.98	25.39	24.97	25.15	880,907	+0.30(+1.20%)
Nov 08, 2004	24.81	25.13	24.63	24.86	713,667	+0.23(+0.93%)
Nov 05, 2004	24.81	25.08	24.62	24.63	832,703	+0.01(+0.04%)
Nov 04, 2004	25.07	25.22	24.07	24.62	1,799,714	+0.32(+1.32%)
Nov 03, 2004	25.63	26.33	24.25	24.30	2,242,744	+0.00(+0.00%)
Nov 02, 2004	24.63	24.75	23.83	24.30	2,519,821	-0.28(-1.13%)
Nov 01, 2004	25.17	25.49	24.49	24.57	1,354,845	-0.54(-2.14%)
Oct 29, 2004	24.88	25.19	24.82	25.11	1,298,731	+0.29(+1.16%)
Oct 28, 2004	25.27	25.33	24.59	24.82	2,168,783	-0.97(-3.75%)
Oct 27, 2004	26.71	26.82	25.50	25.79	2,191,413	-0.83(-3.12%)
Oct 26, 2004	25.55	26.79	25.55	26.62	2,165,103	+1.08(+4.21%)
Oct 25, 2004	25.60	25.63	25.15	25.55	753,591	+0.20(+0.77%)
Oct 22, 2004	25.96	25.98	25.18	25.35	1,226,610	-0.24(-0.96%)
Oct 21, 2004	25.55	25.79	25.38	25.59	2,384,042	+0.20(+0.77%)
Oct 20, 2004	24.62	25.79	24.54	25.40	1,617,756	+0.86(+3.50%)
Oct 19, 2004	24.40	24.90	24.11	24.54	1,819,033	-0.30(-1.23%)
Oct 18, 2004	25.06	25.09	24.52	24.84	1,229,737	+0.08(+0.33%)
Oct 15, 2004	24.43	24.89	24.34	24.76	1,019,997	+0.15(+0.60%)
Oct 14, 2004	23.78	24.73	23.76	24.62	1,346,014	+0.86(+3.61%)
Oct 13, 2004	24.35	24.59	23.24	23.76	2,750,535	-1.11(-4.48%)
Oct 12, 2004	25.06	25.06	24.48	24.87	2,079,368	-0.44(-1.74%)
Oct 11, 2004	26.05	26.06	25.07	25.31	1,809,098	-0.77(-2.96%)
Oct 08, 2004	25.14	26.50	24.82	26.08	1,871,100	+0.82(+3.25%)
Oct 07, 2004	26.40	26.42	25.26	25.26	1,785,180	-1.00(-3.81%)
Oct 06, 2004	25.55	26.30	25.24	26.26	2,172,647	+0.93(+3.67%)
Oct 05, 2004	24.48	25.61	24.46	25.33	1,948,372	+1.31(+5.45%)
Oct 04, 2004	24.19	24.57	23.76	24.02	1,064,889	-0.13(-0.54%)
Oct 01, 2004	23.26	24.15	23.26	24.15	1,314,737	+0.73(+3.13%)
Sep 30, 2004	23.15	23.67	22.74	23.42	1,022,021	+0.27(+1.15%)
Sep 29, 2004	23.83	23.83	22.84	23.15	1,052,746	-0.42(-1.80%)
Sep 28, 2004	22.80	23.64	22.67	23.58	1,279,780	+0.87(+3.83%)
Sep 27, 2004	23.05	23.23	22.62	22.71	705,020	-0.34(-1.46%)
Sep 24, 2004	22.78	23.05	22.28	23.05	1,378,395	+0.39(+1.70%)
Sep 23, 2004	22.74	23.05	22.42	22.66	2,188,469	+0.65(+2.94%)
Sep 22, 2004	21.43	22.07	21.33	22.01	1,310,690	+0.59(+2.74%)
Sep 21, 2004	21.36	21.50	21.25	21.43	942,173	+0.07(+0.31%)
Sep 20, 2004	20.93	21.57	20.93	21.36	1,293,211	+0.54(+2.61%)
Sep 17, 2004	20.36	20.93	20.36	20.82	813,201	+0.45(+2.19%)
Sep 16, 2004	20.59	20.59	20.11	20.37	663,072	-0.10(-0.50%)
Sep 15, 2004	20.55	20.55	20.28	20.47	693,429	+0.20(+0.99%)
Sep 14, 2004	20.32	20.51	20.18	20.27	399,609	-0.04(-0.21%)
Sep 13, 2004	20.11	20.57	20.11	20.32	452,964	+0.12(+0.59%)
Sep 10, 2004	20.08	20.42	20.03	20.20	457,380	+0.10(+0.49%)
Sep 09, 2004	19.68	20.27	19.33	20.10	880,355	+0.42(+2.15%)
Sep 08, 2004	19.72	19.93	19.52	19.68	659,392	-0.04(-0.22%)
Sep 07, 2004	19.40	19.96	19.40	19.72	961,307	-0.14(-0.71%)
Sep 03, 2004	20.05	20.06	19.75	19.86	351,590	-0.18(-0.92%)
Sep 02, 2004	19.57	20.14	19.56	20.05	614,500	+0.67(+3.45%)
Sep 01, 2004	18.91	19.56	18.91	19.38	493,440	+0.33(+1.71%)
Aug 31, 2004	19.14	19.21	18.62	19.05	555,626	-0.09(-0.48%)
Aug 30, 2004	19.47	19.50	19.12	19.14	453,148	-0.41(-2.09%)
Aug 27, 2004	19.31	19.57	19.30	19.55	394,642	+0.00(+0.00%)
Aug 26, 2004	19.84	19.89	19.40	19.55	431,622	-0.30(-1.51%)
Aug 25, 2004	19.77	19.90	19.41	19.85	415,432	+0.10(+0.50%)
Aug 24, 2004	19.62	19.89	19.57	19.75	534,468	+0.09(+0.47%)
Aug 23, 2004	19.95	20.27	19.57	19.66	878,331	-0.35(-1.74%)
Aug 20, 2004	19.40	20.25	19.40	20.01	878,883	+0.70(+3.63%)
Aug 19, 2004	19.06	19.56	19.03	19.31	960,019	+0.29(+1.51%)
Aug 18, 2004	18.78	19.06	18.75	19.02	970,138	+0.23(+1.24%)
Aug 17, 2004	19.52	19.54	18.74	18.78	966,275	-0.45(-2.35%)
Aug 16, 2004	19.12	19.28	19.05	19.24	612,477	+0.08(+0.40%)
Aug 13, 2004	18.77	19.18	18.75	19.16	778,061	+0.33(+1.73%)
Aug 12, 2004	19.81	19.84	18.81	18.83	1,084,207	-0.99(-5.02%)
Aug 11, 2004	19.58	19.89	19.17	19.83	984,305	+0.11(+0.58%)
Aug 10, 2004	19.70	19.75	19.58	19.71	408,992	+0.07(+0.36%)
Aug 09, 2004	19.30	19.77	19.22	19.64	727,466	+0.51(+2.67%)
Aug 06, 2004	19.25	19.43	19.11	19.13	1,285,852	-0.39(-2.00%)
Aug 05, 2004	20.61	20.61	19.40	19.52	2,062,073	-1.08(-5.25%)
Aug 04, 2004	20.97	21.05	20.53	20.61	793,883	-0.37(-1.76%)
Aug 03, 2004	20.87	21.24	20.76	20.97	498,040	-0.24(-1.15%)
Aug 02, 2004	21.36	21.44	20.82	21.22	999,391	-0.40(-1.86%)
Jul 30, 2004	21.37	21.69	21.25	21.62	674,663	+0.14(+0.66%)
Jul 29, 2004	21.31	21.56	20.68	21.48	1,284,564	+0.38(+1.78%)
Jul 28, 2004	20.89	21.23	20.66	21.11	1,157,616	+0.21(+1.01%)
Jul 27, 2004	19.84	21.01	19.84	20.89	1,023,861	+1.11(+5.60%)
Jul 26, 2004	20.41	20.58	19.55	19.78	926,718	-0.63(-3.06%)
Jul 23, 2004	20.40	20.59	20.31	20.41	707,412	-0.08(-0.40%)
Jul 22, 2004	20.90	21.36	20.16	20.49	2,373,739	-0.90(-4.22%)
Jul 21, 2004	21.85	21.93	21.13	21.39	1,633,027	-0.48(-2.19%)
Jul 20, 2004	21.21	22.13	21.12	21.87	1,756,847	+0.77(+3.63%)
Jul 19, 2004	21.14	21.33	20.99	21.11	616,156	+0.07(+0.31%)
Jul 16, 2004	21.19	21.19	20.90	21.04	766,654	+0.21(+1.02%)
Jul 15, 2004	20.87	20.96	20.68	20.83	881,275	+0.01(+0.05%)
Jul 14, 2004	20.58	20.93	20.55	20.82	1,073,352	+0.16(+0.76%)
Jul 13, 2004	20.49	20.68	20.12	20.66	1,084,759	+0.17(+0.85%)
Jul 12, 2004	20.65	20.66	20.16	20.49	1,191,653	-0.20(-0.97%)
Jul 09, 2004	20.88	21.19	20.49	20.69	1,593,838	-0.18(-0.89%)
Jul 08, 2004	20.68	20.92	20.57	20.87	1,887,290	+0.22(+1.05%)
Jul 07, 2004	20.30	20.65	20.28	20.65	1,174,911	+0.49(+2.43%)
Jul 06, 2004	20.01	20.35	20.01	20.16	721,026	+0.02(+0.11%)
Jul 02, 2004	20.38	20.38	20.00	20.14	626,275	-0.29(-1.44%)
Jul 01, 2004	20.61	21.00	20.21	20.44	1,674,423	+0.12(+0.59%)
Jun 30, 2004	20.18	20.41	20.11	20.32	904,273	+0.14(+0.70%)
Jun 29, 2004	20.11	20.22	20.06	20.18	1,045,019	+0.09(+0.46%)
Jun 28, 2004	20.05	20.22	19.99	20.08	994,240	+0.12(+0.60%)
Jun 25, 2004	19.84	20.18	19.80	19.96	520,301	+0.12(+0.63%)
Jun 24, 2004	20.14	20.25	19.78	19.84	861,037	-0.26(-1.30%)
Jun 23, 2004	19.87	20.11	19.70	20.10	997,736	+0.23(+1.18%)
Jun 22, 2004	19.89	20.00	19.65	19.87	2,383,674	-0.60(-2.92%)
Jun 21, 2004	19.98	20.56	19.86	20.46	2,976,649	+0.84(+4.26%)
Jun 18, 2004	19.11	19.71	19.08	19.63	1,405,992	+0.33(+1.69%)
Jun 17, 2004	19.21	19.38	19.11	19.30	603,278	+0.14(+0.71%)
Jun 16, 2004	19.03	19.27	19.03	19.16	637,130	+0.14(+0.74%)
Jun 15, 2004	18.89	19.11	18.89	19.02	1,217,962	+0.30(+1.63%)
Jun 14, 2004	19.08	19.13	18.68	18.72	999,575	-0.58(-2.99%)
Jun 10, 2004	19.19	19.38	18.89	19.30	1,020,549	+0.10(+0.54%)
Jun 09, 2004	19.76	19.76	19.11	19.19	1,222,010	-0.57(-2.89%)
Jun 08, 2004	19.70	19.92	19.65	19.76	852,390	+0.06(+0.30%)
Jun 07, 2004	19.70	19.77	19.50	19.70	1,213,363	+0.21(+1.06%)
Jun 04, 2004	19.61	19.67	19.44	19.50	517,358	+0.02(+0.11%)
Jun 03, 2004	19.72	19.89	19.46	19.47	1,110,333	-0.24(-1.24%)
Jun 02, 2004	20.03	20.03	19.51	19.72	1,874,963	+0.23(+1.20%)
Jun 01, 2004	18.95	19.57	18.95	19.49	1,822,344	+0.62(+3.28%)
May 28, 2004	18.52	18.95	18.52	18.87	552,866	+0.41(+2.21%)
May 27, 2004	18.67	18.82	18.44	18.46	740,344	-0.06(-0.32%)
May 26, 2004	18.80	18.80	18.48	18.52	654,057	-0.31(-1.65%)
May 25, 2004	18.24	18.87	18.21	18.83	1,145,105	+0.57(+3.10%)
May 24, 2004	18.05	18.37	17.83	18.26	1,046,859	+0.55(+3.10%)
May 21, 2004	17.51	17.89	17.51	17.71	621,860	+0.18(+1.02%)
May 20, 2004	17.55	17.75	17.30	17.53	749,175	+0.00(+0.00%)
May 19, 2004	17.72	18.21	17.47	17.53	909,240	-0.01(-0.06%)
May 18, 2004	17.01	17.57	17.01	17.55	939,045	+8.88(+102.38%)
May 17, 2004	8.764	8.764	8.525	8.669	1,259,542	-0.10(-1.13%)
May 14, 2004	8.642	8.877	8.563	8.769	1,797,139	+0.13(+1.51%)
May 13, 2004	8.330	8.698	8.330	8.638	2,062,809	+0.37(+4.44%)
May 12, 2004	8.228	8.313	8.031	8.271	1,397,161	+0.06(+0.69%)
May 11, 2004	8.071	8.315	8.071	8.214	1,756,663	+0.22(+2.77%)
May 10, 2004	8.167	8.334	7.952	7.993	2,105,493	-0.40(-4.78%)
May 07, 2004	8.479	8.518	8.377	8.393	1,670,191	-0.10(-1.18%)
May 06, 2004	8.577	8.577	8.460	8.494	1,234,521	-0.14(-1.57%)
May 05, 2004	8.425	8.630	8.425	8.630	1,010,062	+0.15(+1.81%)
May 04, 2004	8.467	8.536	8.336	8.476	915,863	+0.01(+0.16%)
May 03, 2004	8.228	8.463	8.187	8.463	1,888,762	+0.20(+2.43%)
Apr 30, 2004	8.176	8.323	8.134	8.262	1,608,373	+0.09(+1.05%)
Apr 29, 2004	8.696	8.721	8.058	8.176	5,147,825	-0.59(-6.68%)
Apr 28, 2004	9.172	9.172	8.748	8.762	2,128,675	-0.42(-4.62%)
Apr 27, 2004	8.961	9.198	8.948	9.186	1,578,936	+0.30(+3.36%)
Apr 26, 2004	8.975	9.135	8.865	8.887	1,915,255	-0.15(-1.65%)
Apr 23, 2004	9.165	9.213	8.970	9.036	1,391,274	-0.10(-1.12%)
Apr 22, 2004	8.911	9.172	8.839	9.138	3,454,819	+0.45(+5.13%)
Apr 21, 2004	8.826	8.826	8.663	8.692	1,326,512	-0.13(-1.51%)
Apr 20, 2004	8.816	9.039	8.816	8.826	1,418,135	+0.01(+0.11%)
Apr 19, 2004	8.828	8.849	8.737	8.816	1,185,582	+0.00(+0.00%)
Apr 16, 2004	8.764	8.847	8.725	8.816	1,469,282	+0.05(+0.60%)
Apr 15, 2004	8.717	8.858	8.653	8.763	822,768	-0.04(-0.48%)
Apr 14, 2004	8.832	8.979	8.744	8.805	1,291,923	-0.17(-1.89%)
Apr 13, 2004	9.260	9.274	8.900	8.975	1,493,568	-0.28(-3.00%)
Apr 12, 2004	9.213	9.304	9.213	9.252	845,214	+0.07(+0.72%)
Apr 08, 2004	9.043	9.281	9.043	9.186	1,235,993	+0.12(+1.29%)
Apr 07, 2004	9.152	9.231	9.016	9.069	1,428,070	-0.09(-0.98%)
Apr 06, 2004	9.308	9.366	9.104	9.158	1,201,036	-0.18(-1.94%)
Apr 05, 2004	9.369	9.410	9.274	9.339	481,665	-0.05(-0.58%)
Apr 02, 2004	9.240	9.498	9.240	9.394	1,149,521	+0.17(+1.80%)
Apr 01, 2004	9.364	9.383	9.206	9.228	1,143,634	-0.13(-1.44%)
Mar 31, 2004	9.421	9.421	9.327	9.362	491,232	-0.04(-0.48%)
Mar 30, 2004	9.482	9.482	9.278	9.407	913,288	-0.03(-0.36%)
Mar 29, 2004	9.301	9.444	9.301	9.441	998,288	+0.15(+1.58%)
Mar 26, 2004	9.145	9.305	9.134	9.294	745,864	+0.16(+1.73%)
Mar 25, 2004	8.997	9.199	8.997	9.137	2,561,033	+0.15(+1.65%)
Mar 24, 2004	9.073	9.095	8.952	8.989	795,907	-0.12(-1.30%)
Mar 23, 2004	9.126	9.248	9.104	9.107	997,552	+0.01(+0.16%)
Mar 22, 2004	8.948	9.131	8.948	9.092	1,406,728	-0.02(-0.24%)
Mar 19, 2004	9.322	9.322	9.070	9.114	1,144,737	-0.23(-2.42%)
Mar 18, 2004	9.478	9.478	9.258	9.339	1,490,624	-0.15(-1.63%)
Mar 17, 2004	9.186	9.506	9.186	9.494	2,599,670	+0.31(+3.36%)
Mar 16, 2004	9.104	9.206	8.894	9.186	3,050,058	+0.42(+4.84%)
Mar 15, 2004	8.941	9.050	8.737	8.762	1,131,859	-0.30(-3.33%)
Mar 12, 2004	8.798	9.104	8.798	9.063	1,196,620	+0.26(+3.01%)
Mar 11, 2004	8.561	8.879	8.547	8.798	1,327,984	+0.12(+1.35%)
Mar 10, 2004	8.955	8.955	8.657	8.682	1,210,971	-0.29(-3.27%)
Mar 09, 2004	9.145	9.169	8.900	8.975	1,046,123	-0.16(-1.78%)
Mar 08, 2004	9.186	9.235	9.104	9.138	1,441,685	+0.04(+0.48%)
Mar 05, 2004	8.970	9.142	8.970	9.095	1,449,044	+0.17(+1.95%)
Mar 04, 2004	8.941	9.023	8.873	8.921	1,473,698	+0.00(+0.00%)
Mar 03, 2004	9.262	9.264	8.921	8.921	1,815,169	-0.34(-3.67%)
Mar 02, 2004	9.468	9.468	9.104	9.260	1,551,706	-0.21(-2.20%)
Mar 01, 2004	9.104	9.478	9.093	9.468	2,229,129	+0.41(+4.51%)
Feb 27, 2004	8.663	9.059	8.630	9.059	3,028,716	+0.50(+5.83%)
Feb 26, 2004	8.656	8.656	8.486	8.561	2,403,912	-0.10(-1.16%)
Feb 25, 2004	8.561	8.695	8.548	8.661	871,708	+0.16(+1.90%)
Feb 24, 2004	8.296	8.520	8.207	8.499	1,106,469	+0.16(+1.87%)
Feb 23, 2004	8.425	8.571	8.316	8.343	832,335	-0.07(-0.81%)
Feb 20, 2004	8.642	8.656	8.399	8.411	1,363,676	-0.22(-2.60%)
Feb 19, 2004	8.710	8.783	8.629	8.635	474,306	-0.07(-0.81%)
Feb 18, 2004	8.812	8.851	8.629	8.706	1,013,742	-0.11(-1.28%)
Feb 17, 2004	8.663	8.846	8.663	8.819	643,570	+0.16(+1.82%)
Feb 13, 2004	8.842	8.959	8.604	8.661	987,249	-0.16(-1.82%)
Feb 12, 2004	8.819	8.941	8.808	8.822	1,617,204	+0.00(+0.03%)
Feb 11, 2004	8.540	8.819	8.540	8.819	1,827,680	+0.20(+2.37%)
Feb 10, 2004	8.524	8.676	8.279	8.615	2,628,003	+0.09(+1.04%)
Feb 09, 2004	8.391	8.527	8.377	8.527	936,837	+0.25(+3.02%)
Feb 06, 2004	8.112	8.364	8.107	8.277	1,490,992	+0.15(+1.86%)
Feb 05, 2004	8.221	8.221	8.107	8.126	2,044,411	-0.15(-1.81%)
Feb 04, 2004	8.369	8.399	8.248	8.275	565,561	-0.13(-1.52%)
Feb 03, 2004	8.425	8.459	8.377	8.403	1,915,991	-0.09(-1.06%)
Feb 02, 2004	8.622	8.635	8.441	8.493	1,206,188	-0.10(-1.11%)
Jan 30, 2004	8.418	8.593	8.398	8.588	784,500	+0.18(+2.18%)
Jan 29, 2004	8.425	8.425	8.243	8.404	1,359,997	-0.04(-0.42%)
Jan 28, 2004	8.696	8.722	8.440	8.440	2,256,727	-0.25(-2.88%)
Jan 27, 2004	8.895	8.968	8.669	8.690	1,392,010	-0.20(-2.29%)
Jan 26, 2004	8.785	8.926	8.641	8.894	2,601,509	+0.11(+1.28%)
Jan 23, 2004	8.669	8.781	8.595	8.781	1,139,954	+0.04(+0.44%)
Jan 22, 2004	8.717	8.792	8.696	8.743	1,635,602	+0.06(+0.69%)
Jan 21, 2004	8.513	8.744	8.497	8.683	2,034,844	+0.19(+2.21%)
Jan 20, 2004	8.595	8.649	8.475	8.495	2,044,779	+0.02(+0.24%)
Jan 16, 2004	8.221	8.520	8.221	8.475	2,635,362	+0.31(+3.85%)
Jan 15, 2004	8.126	8.179	8.096	8.161	1,007,855	+0.06(+0.70%)
Jan 14, 2004	8.003	8.112	8.003	8.104	1,294,499	+0.04(+0.56%)
Jan 13, 2004	8.061	8.105	8.058	8.059	700,236	-0.01(-0.15%)
Jan 12, 2004	8.043	8.139	8.043	8.071	1,468,178	+0.03(+0.35%)
Jan 09, 2004	8.046	8.062	7.983	8.043	601,990	-0.00(-0.05%)
Jan 08, 2004	8.052	8.066	8.001	8.047	1,408,936	+0.01(+0.10%)
Jan 07, 2004	7.806	8.082	7.671	8.039	1,770,277	+0.20(+2.53%)
Jan 06, 2004	7.630	7.840	7.609	7.840	1,669,823	+0.24(+3.22%)
Jan 05, 2004	7.732	7.752	7.588	7.596	1,047,227	-0.16(-2.08%)

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.

Teekay Shipping Corp (NY: TK )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Teekay Shipping Corp (NY: TK )

Historical Prices

Sections

Services