Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	21.29	21.35	21.03	21.06	3,624,709	-0.24(-1.11%)
Nov 29, 2004	21.21	21.35	21.10	21.29	4,247,585	+0.23(+1.08%)
Nov 26, 2004	21.14	21.24	20.99	21.07	1,236,927	-0.07(-0.35%)
Nov 24, 2004	20.94	21.26	20.81	21.14	4,979,750	+0.47(+2.28%)
Nov 23, 2004	20.55	20.92	20.23	20.67	6,392,761	+0.12(+0.57%)
Nov 22, 2004	19.90	20.99	19.88	20.55	9,554,250	+0.46(+2.31%)
Nov 19, 2004	20.12	20.26	19.74	20.09	5,789,163	-0.13(-0.66%)
Nov 18, 2004	20.22	20.26	20.11	20.22	4,544,904	-0.06(-0.29%)
Nov 17, 2004	20.28	20.59	20.10	20.28	5,002,558	+0.00(+0.00%)
Nov 16, 2004	20.62	20.71	20.27	20.28	4,403,983	-0.35(-1.68%)
Nov 15, 2004	20.50	20.80	20.25	20.62	4,825,660	+0.24(+1.16%)
Nov 12, 2004	20.43	20.47	19.85	20.39	5,834,507	+0.10(+0.51%)
Nov 11, 2004	20.18	20.45	19.81	20.29	7,223,895	+0.07(+0.36%)
Nov 10, 2004	19.70	20.51	19.70	20.21	6,384,615	+0.47(+2.39%)
Nov 09, 2004	19.59	20.08	19.53	19.74	9,327,664	-0.41(-2.05%)
Nov 08, 2004	20.24	20.33	20.04	20.15	5,811,971	-0.18(-0.87%)
Nov 05, 2004	20.44	20.54	20.13	20.33	5,895,329	-0.15(-0.72%)
Nov 04, 2004	20.07	20.55	19.98	20.48	5,389,887	-0.04(-0.18%)
Nov 03, 2004	20.44	20.69	20.37	20.51	4,503,768	+0.17(+0.83%)
Nov 02, 2004	20.53	20.85	20.29	20.34	8,855,483	-0.19(-0.93%)
Nov 01, 2004	19.89	20.79	19.89	20.54	6,299,764	+0.16(+0.80%)
Oct 29, 2004	20.70	20.71	19.74	20.37	9,528,320	-0.41(-1.98%)
Oct 28, 2004	21.01	21.91	20.55	20.79	9,847,360	-0.35(-1.64%)
Oct 27, 2004	21.34	21.43	20.85	21.13	16,636,003	-0.13(-0.62%)
Oct 26, 2004	21.14	21.36	19.95	21.27	33,849,268	+1.80(+9.27%)
Oct 25, 2004	20.00	20.57	19.22	19.46	24,287,142	-0.27(-1.38%)
Oct 22, 2004	18.75	20.33	18.46	19.73	41,832,888	+1.43(+7.81%)
Oct 21, 2004	18.40	18.69	17.57	18.30	24,679,494	-0.05(-0.28%)
Oct 20, 2004	17.56	18.36	16.76	18.36	47,150,956	+0.60(+3.40%)
Oct 19, 2004	19.03	19.03	16.91	17.75	50,825,352	-1.08(-5.75%)
Oct 18, 2004	19.19	20.88	18.75	18.83	50,052,868	-2.67(-12.43%)
Oct 15, 2004	21.73	23.01	18.16	21.51	130,812,928	-4.16(-16.21%)
Oct 14, 2004	33.89	34.07	25.04	25.67	60,316,204	-8.31(-24.45%)
Oct 13, 2004	33.88	34.19	33.84	33.98	1,840,118	-0.27(-0.77%)
Oct 12, 2004	33.67	34.47	33.64	34.24	1,947,641	+0.35(+1.04%)
Oct 11, 2004	33.82	34.10	33.79	33.89	644,326	+0.02(+0.07%)
Oct 08, 2004	34.03	34.49	33.74	33.87	1,134,155	-0.32(-0.93%)
Oct 07, 2004	34.03	34.43	33.99	34.18	1,997,194	-0.07(-0.22%)
Oct 06, 2004	34.18	34.39	34.12	34.26	1,812,151	-0.09(-0.26%)
Oct 05, 2004	34.18	34.59	33.92	34.35	2,712,660	-0.17(-0.49%)
Oct 04, 2004	33.88	34.88	33.88	34.52	3,987,737	+0.37(+1.08%)
Oct 01, 2004	33.71	34.22	33.63	34.15	2,110,284	+0.44(+1.31%)
Sep 30, 2004	33.80	33.88	33.40	33.71	2,512,954	-0.10(-0.28%)
Sep 29, 2004	33.74	33.83	33.66	33.80	1,129,539	-0.02(-0.07%)
Sep 28, 2004	33.57	33.85	33.45	33.82	1,086,774	+0.26(+0.77%)
Sep 27, 2004	33.54	33.60	33.21	33.57	1,541,441	-0.07(-0.22%)
Sep 24, 2004	33.35	33.78	33.35	33.64	1,493,789	+0.11(+0.33%)
Sep 23, 2004	33.62	33.88	33.51	33.53	1,374,182	-0.17(-0.50%)
Sep 22, 2004	33.92	34.11	33.65	33.70	1,803,733	-0.55(-1.61%)
Sep 21, 2004	34.14	34.34	33.99	34.25	2,139,337	+0.13(+0.39%)
Sep 20, 2004	34.16	34.35	34.01	34.12	1,188,053	-0.21(-0.62%)
Sep 17, 2004	33.87	34.37	33.81	34.33	2,696,640	+0.63(+1.88%)
Sep 16, 2004	33.64	33.88	33.53	33.70	1,593,031	+0.21(+0.62%)
Sep 15, 2004	33.46	33.76	33.39	33.49	1,953,479	-0.09(-0.26%)
Sep 14, 2004	33.74	34.24	33.50	33.58	1,333,725	-0.21(-0.63%)
Sep 13, 2004	33.85	33.87	33.63	33.79	1,408,123	-0.10(-0.28%)
Sep 10, 2004	33.83	34.07	33.77	33.89	1,902,432	+0.06(+0.17%)
Sep 09, 2004	33.74	33.88	33.65	33.83	2,325,738	+0.22(+0.66%)
Sep 08, 2004	33.47	33.75	33.30	33.61	2,771,173	+0.15(+0.44%)
Sep 07, 2004	33.48	33.65	33.29	33.46	2,717,412	-0.08(-0.24%)
Sep 03, 2004	33.74	33.85	33.40	33.54	1,219,821	-0.20(-0.59%)
Sep 02, 2004	33.10	33.79	33.06	33.74	2,172,192	+0.60(+1.82%)
Sep 01, 2004	32.94	33.15	32.79	33.14	1,629,143	+0.22(+0.67%)
Aug 31, 2004	32.63	32.92	32.59	32.92	1,259,464	+0.24(+0.74%)
Aug 30, 2004	32.78	32.91	32.66	32.67	1,023,373	-0.21(-0.63%)
Aug 27, 2004	32.77	32.91	32.70	32.88	780,903	+0.11(+0.34%)
Aug 26, 2004	32.54	32.81	32.52	32.77	982,509	+0.12(+0.36%)
Aug 25, 2004	32.37	32.67	32.33	32.65	1,081,344	+0.19(+0.59%)
Aug 24, 2004	32.48	32.59	32.32	32.46	1,179,907	-0.01(-0.05%)
Aug 23, 2004	32.63	32.95	32.48	32.48	1,491,888	-0.10(-0.32%)
Aug 20, 2004	32.37	32.67	32.34	32.58	1,674,760	+0.17(+0.52%)
Aug 19, 2004	32.10	32.41	32.10	32.41	1,571,852	+0.16(+0.50%)
Aug 18, 2004	31.61	32.25	31.58	32.25	1,247,245	+0.63(+2.00%)
Aug 17, 2004	31.92	31.98	31.60	31.61	2,581,650	-0.19(-0.60%)
Aug 16, 2004	31.42	31.95	31.41	31.81	2,172,735	+0.42(+1.34%)
Aug 13, 2004	31.22	31.47	31.01	31.39	1,473,289	+0.13(+0.42%)
Aug 12, 2004	31.64	31.68	31.23	31.25	1,359,113	-0.45(-1.42%)
Aug 11, 2004	31.45	31.74	31.31	31.70	1,673,809	+0.00(+0.00%)
Aug 10, 2004	31.31	31.77	31.31	31.70	1,483,471	+0.42(+1.34%)
Aug 09, 2004	31.12	31.45	31.12	31.28	1,175,563	+0.00(+0.00%)
Aug 06, 2004	31.67	31.70	31.21	31.28	2,670,981	-0.46(-1.46%)
Aug 05, 2004	32.28	32.29	31.64	31.75	1,157,778	-0.61(-1.89%)
Aug 04, 2004	32.31	32.49	32.09	32.36	1,332,368	+0.02(+0.07%)
Aug 03, 2004	32.49	32.50	32.30	32.34	2,085,711	-0.15(-0.45%)
Aug 02, 2004	32.69	32.69	32.34	32.48	1,500,034	-0.21(-0.63%)
Jul 30, 2004	32.68	32.84	32.34	32.69	2,236,271	+0.02(+0.07%)
Jul 29, 2004	33.11	33.14	32.51	32.67	2,745,650	-0.53(-1.60%)
Jul 28, 2004	32.12	33.40	31.86	33.20	3,877,091	+1.08(+3.37%)
Jul 27, 2004	32.01	32.31	32.01	32.12	2,751,624	+0.10(+0.32%)
Jul 26, 2004	31.98	32.08	31.86	32.01	2,616,948	+0.01(+0.05%)
Jul 23, 2004	32.08	32.13	31.79	32.00	2,610,024	-0.37(-1.14%)
Jul 22, 2004	32.15	32.43	31.30	32.37	4,432,086	-0.13(-0.41%)
Jul 21, 2004	32.74	32.85	32.50	32.50	2,072,135	-0.21(-0.63%)
Jul 20, 2004	32.61	32.80	32.51	32.70	2,131,463	+0.07(+0.20%)
Jul 19, 2004	32.67	32.84	32.58	32.64	1,241,815	+0.01(+0.05%)
Jul 16, 2004	32.76	32.90	32.62	32.62	2,600,521	-0.11(-0.34%)
Jul 15, 2004	32.82	32.96	32.70	32.73	1,620,862	-0.11(-0.34%)
Jul 14, 2004	32.70	32.93	32.62	32.84	1,672,044	+0.01(+0.02%)
Jul 13, 2004	32.94	33.01	32.81	32.84	2,466,659	-0.17(-0.51%)
Jul 12, 2004	32.90	33.07	32.77	33.01	1,302,364	+0.10(+0.29%)
Jul 09, 2004	32.76	32.99	32.76	32.91	2,263,016	+0.15(+0.47%)
Jul 08, 2004	32.74	32.97	32.69	32.76	2,372,305	+0.01(+0.05%)
Jul 07, 2004	33.01	33.13	32.73	32.74	3,330,784	-0.38(-1.13%)
Jul 06, 2004	33.00	33.28	33.00	33.12	2,450,639	-0.18(-0.53%)
Jul 02, 2004	33.15	33.32	32.93	33.29	2,207,082	-0.13(-0.40%)
Jul 01, 2004	33.37	33.58	33.04	33.43	4,256,274	+0.00(+0.00%)
Jun 30, 2004	33.15	33.58	33.11	33.43	2,396,063	+0.28(+0.84%)
Jun 29, 2004	33.00	33.36	32.97	33.15	3,404,639	+0.15(+0.45%)
Jun 28, 2004	33.01	33.31	32.90	33.00	2,795,746	+0.04(+0.11%)
Jun 25, 2004	32.92	33.25	32.81	32.96	3,526,417	+0.04(+0.13%)
Jun 24, 2004	32.56	32.95	32.51	32.92	2,976,310	+0.32(+0.97%)
Jun 23, 2004	32.25	32.64	32.15	32.60	3,410,748	+0.41(+1.28%)
Jun 22, 2004	31.94	32.26	31.94	32.19	2,366,603	+0.26(+0.81%)
Jun 21, 2004	31.93	32.06	31.89	31.93	2,475,348	-0.10(-0.30%)
Jun 18, 2004	32.15	32.28	31.98	32.03	3,191,900	-0.27(-0.84%)
Jun 17, 2004	32.17	32.48	32.04	32.30	2,334,834	+0.13(+0.41%)
Jun 16, 2004	32.00	32.21	31.98	32.17	1,568,594	+0.15(+0.46%)
Jun 15, 2004	32.02	32.12	31.95	32.02	2,539,156	+0.02(+0.07%)
Jun 14, 2004	32.15	32.15	31.90	32.00	2,084,489	-0.15(-0.48%)
Jun 10, 2004	32.33	32.52	32.04	32.15	1,970,449	-0.18(-0.55%)
Jun 09, 2004	32.57	32.63	32.23	32.33	2,151,963	-0.36(-1.10%)
Jun 08, 2004	32.50	32.79	32.42	32.69	2,073,628	+0.20(+0.61%)
Jun 07, 2004	32.20	32.51	32.13	32.49	2,610,567	+0.33(+1.03%)
Jun 04, 2004	32.38	32.52	32.12	32.16	2,623,736	-0.20(-0.61%)
Jun 03, 2004	32.45	32.66	32.33	32.36	2,164,046	-0.25(-0.77%)
Jun 02, 2004	32.41	32.67	32.20	32.61	1,576,332	+0.29(+0.89%)
Jun 01, 2004	32.41	32.45	32.11	32.32	3,117,095	-0.18(-0.54%)
May 28, 2004	32.28	32.59	32.14	32.50	2,164,860	+0.10(+0.30%)
May 27, 2004	32.16	32.50	32.09	32.40	2,840,684	+0.24(+0.76%)
May 26, 2004	31.98	32.40	31.98	32.16	1,673,130	+0.04(+0.11%)
May 25, 2004	31.78	32.21	31.58	32.12	2,370,404	+0.34(+1.07%)
May 24, 2004	32.15	32.19	31.77	31.78	2,419,007	-0.11(-0.35%)
May 21, 2004	31.92	31.97	31.67	31.89	2,123,046	+0.23(+0.72%)
May 20, 2004	31.56	31.96	31.52	31.67	2,298,722	-0.01(-0.02%)
May 19, 2004	31.67	32.70	31.50	31.67	5,187,873	+0.19(+0.61%)
May 18, 2004	31.49	31.64	31.26	31.48	2,803,892	+0.11(+0.35%)
May 17, 2004	31.27	31.41	30.97	31.37	3,136,102	-0.19(-0.61%)
May 14, 2004	31.89	32.03	31.42	31.56	4,195,317	-0.36(-1.13%)
May 13, 2004	32.36	32.41	31.89	31.92	4,406,834	-0.54(-1.66%)
May 12, 2004	31.99	32.50	31.88	32.46	2,654,825	+0.18(+0.57%)
May 11, 2004	32.19	32.51	32.03	32.28	3,616,428	-0.03(-0.09%)
May 10, 2004	32.03	32.37	31.88	32.31	3,716,213	-0.15(-0.48%)
May 07, 2004	32.41	32.59	32.41	32.46	3,794,683	-0.22(-0.68%)
May 06, 2004	32.42	32.77	32.42	32.68	3,131,350	-0.02(-0.07%)
May 05, 2004	33.00	33.00	32.48	32.70	5,495,917	-0.36(-1.09%)
May 04, 2004	32.81	33.32	32.67	33.07	4,100,691	+0.21(+0.65%)
May 03, 2004	32.89	33.22	32.73	32.85	6,194,005	-0.37(-1.11%)
Apr 30, 2004	33.51	33.53	33.09	33.22	3,492,884	-0.19(-0.57%)
Apr 29, 2004	33.22	33.51	33.11	33.41	4,096,889	+0.16(+0.49%)
Apr 28, 2004	33.46	33.46	33.16	33.25	2,913,995	-0.24(-0.73%)
Apr 27, 2004	33.74	33.93	33.41	33.49	4,246,906	-0.10(-0.31%)
Apr 26, 2004	33.15	33.62	32.96	33.60	4,496,573	+0.44(+1.33%)
Apr 23, 2004	32.48	33.32	32.45	33.15	7,936,917	-0.72(-2.13%)
Apr 22, 2004	33.33	34.07	33.14	33.88	3,898,541	+0.36(+1.08%)
Apr 21, 2004	33.37	33.57	33.03	33.51	3,693,269	-0.13(-0.39%)
Apr 20, 2004	33.43	34.22	33.26	33.65	3,579,229	+0.35(+1.06%)
Apr 19, 2004	33.60	33.65	33.27	33.29	1,321,235	-0.31(-0.92%)
Apr 16, 2004	33.40	33.80	33.18	33.60	2,841,091	+0.19(+0.57%)
Apr 15, 2004	33.71	33.75	33.33	33.41	2,623,600	-0.31(-0.92%)
Apr 14, 2004	33.70	33.91	33.62	33.72	2,347,189	-0.27(-0.80%)
Apr 13, 2004	34.55	34.56	33.99	33.99	2,736,961	-0.37(-1.07%)
Apr 12, 2004	34.47	34.60	34.21	34.36	2,147,754	-0.26(-0.74%)
Apr 08, 2004	34.10	35.00	33.73	34.62	6,190,611	+0.93(+2.75%)
Apr 07, 2004	33.96	34.05	33.52	33.69	3,862,564	-0.08(-0.24%)
Apr 06, 2004	33.73	33.87	33.55	33.77	3,619,143	-0.18(-0.54%)
Apr 05, 2004	33.70	34.00	33.37	33.96	4,874,941	+0.16(+0.48%)
Apr 02, 2004	34.35	34.53	33.48	33.79	5,237,290	-0.49(-1.44%)
Apr 01, 2004	34.18	34.32	34.06	34.29	4,001,992	+0.18(+0.54%)
Mar 31, 2004	34.10	34.25	33.93	34.10	3,531,848	+0.04(+0.13%)
Mar 30, 2004	34.11	34.23	33.89	34.06	2,798,054	-0.27(-0.79%)
Mar 29, 2004	34.62	34.77	34.14	34.33	2,722,842	-0.38(-1.10%)
Mar 26, 2004	34.41	34.94	34.40	34.72	1,498,812	+0.04(+0.11%)
Mar 25, 2004	34.36	34.74	34.16	34.68	1,868,492	+0.57(+1.68%)
Mar 24, 2004	34.18	34.23	33.82	34.10	2,474,941	-0.09(-0.26%)
Mar 23, 2004	34.00	34.68	33.99	34.19	2,423,894	+0.22(+0.65%)
Mar 22, 2004	33.77	34.13	33.72	33.97	1,784,319	-0.24(-0.69%)
Mar 19, 2004	34.51	34.58	34.20	34.21	1,806,177	-0.43(-1.25%)
Mar 18, 2004	34.47	34.84	34.31	34.64	1,597,239	+0.06(+0.17%)
Mar 17, 2004	33.96	34.73	33.96	34.58	1,925,648	+0.73(+2.15%)
Mar 16, 2004	34.18	34.33	33.64	33.85	2,211,970	+0.05(+0.15%)
Mar 15, 2004	34.44	34.52	33.68	33.80	2,991,787	-0.83(-2.38%)
Mar 12, 2004	34.29	34.88	34.20	34.63	2,355,742	+0.74(+2.17%)
Mar 11, 2004	34.29	34.41	33.89	33.89	3,609,911	-0.55(-1.60%)
Mar 10, 2004	35.17	35.28	34.43	34.44	2,208,168	-0.75(-2.13%)
Mar 09, 2004	35.21	35.36	34.79	35.19	1,946,691	-0.31(-0.87%)
Mar 08, 2004	35.72	35.93	35.46	35.50	1,978,459	-0.24(-0.66%)
Mar 05, 2004	35.43	36.11	35.43	35.74	2,514,040	-0.01(-0.02%)
Mar 04, 2004	35.78	35.86	35.47	35.75	2,447,924	-0.10(-0.27%)
Mar 03, 2004	35.25	35.92	35.23	35.84	2,362,394	+0.37(+1.04%)
Mar 02, 2004	35.72	36.00	35.42	35.47	1,892,250	-0.10(-0.27%)
Mar 01, 2004	35.53	35.71	35.23	35.57	1,751,737	+0.22(+0.63%)
Feb 27, 2004	35.39	35.66	35.30	35.35	1,639,597	+0.00(+0.00%)
Feb 26, 2004	35.43	35.59	35.21	35.35	1,579,726	-0.04(-0.10%)
Feb 25, 2004	35.34	35.55	35.30	35.39	1,555,832	+0.12(+0.33%)
Feb 24, 2004	35.36	35.53	35.11	35.27	1,686,028	-0.07(-0.21%)
Feb 23, 2004	35.69	35.76	35.26	35.34	1,701,097	-0.35(-0.97%)
Feb 20, 2004	35.78	35.95	35.59	35.69	2,688,630	-0.18(-0.49%)
Feb 19, 2004	36.40	36.45	35.83	35.86	2,049,327	-0.45(-1.24%)
Feb 18, 2004	36.11	36.35	35.97	36.31	2,175,586	+0.17(+0.47%)
Feb 17, 2004	36.24	36.25	35.95	36.14	2,912,773	+0.08(+0.22%)
Feb 13, 2004	36.31	36.31	35.69	36.06	2,728,680	+0.38(+1.07%)
Feb 12, 2004	35.47	35.78	35.41	35.68	1,648,829	+0.09(+0.25%)
Feb 11, 2004	35.20	35.66	35.03	35.59	3,697,749	+0.49(+1.41%)
Feb 10, 2004	34.83	35.13	34.80	35.10	3,089,535	+0.27(+0.76%)
Feb 09, 2004	34.79	34.98	34.69	34.83	2,113,407	+0.04(+0.13%)
Feb 06, 2004	34.64	34.94	34.51	34.79	2,502,365	-0.05(-0.15%)
Feb 05, 2004	34.44	34.98	34.43	34.84	3,571,083	+0.44(+1.28%)
Feb 04, 2004	34.44	34.62	34.37	34.40	3,348,569	-0.07(-0.19%)
Feb 03, 2004	34.75	34.82	34.42	34.46	2,940,604	-0.25(-0.72%)
Feb 02, 2004	34.69	34.92	34.54	34.72	3,475,642	+0.15(+0.43%)
Jan 30, 2004	34.40	34.72	34.36	34.57	3,039,439	+0.17(+0.49%)
Jan 29, 2004	34.25	34.51	33.88	34.40	6,821,768	-0.22(-0.64%)
Jan 28, 2004	35.28	36.30	34.61	34.62	7,316,757	-0.13(-0.38%)
Jan 27, 2004	35.39	35.46	34.66	34.75	5,034,462	-0.82(-2.30%)
Jan 26, 2004	35.39	35.61	35.30	35.57	1,772,915	+0.13(+0.35%)
Jan 23, 2004	35.67	36.07	35.36	35.44	1,667,428	-0.08(-0.23%)
Jan 22, 2004	35.66	35.91	35.34	35.53	2,110,691	-0.22(-0.62%)
Jan 21, 2004	35.21	35.87	35.13	35.75	2,195,678	+0.60(+1.70%)
Jan 20, 2004	35.16	35.53	35.00	35.15	1,855,594	-0.02(-0.06%)
Jan 16, 2004	35.36	35.54	35.05	35.17	2,173,549	+0.01(+0.02%)
Jan 15, 2004	34.81	35.51	34.81	35.16	2,176,807	+0.35(+1.02%)
Jan 14, 2004	34.49	34.96	34.49	34.81	2,641,113	+0.34(+0.98%)
Jan 13, 2004	34.78	34.80	34.20	34.47	2,722,435	-0.26(-0.74%)
Jan 12, 2004	34.99	35.17	34.62	34.73	3,191,221	+0.04(+0.13%)
Jan 09, 2004	35.21	35.59	34.62	34.69	3,497,636	-0.85(-2.38%)
Jan 08, 2004	35.41	35.75	35.34	35.53	2,998,711	-0.53(-1.47%)
Jan 07, 2004	36.28	36.39	35.64	36.06	2,433,398	-0.21(-0.59%)
Jan 06, 2004	35.91	36.28	35.50	36.28	2,725,965	-0.03(-0.08%)
Jan 05, 2004	35.81	36.60	35.80	36.31	2,851,137	+0.94(+2.67%)
Jan 02, 2004	35.17	36.05	35.11	35.36	2,734,382	+0.09(+0.25%)
Dec 31, 2003	35.13	35.36	34.77	35.27	1,778,753	-0.19(-0.54%)
Dec 30, 2003	35.57	35.60	35.38	35.47	2,095,214	-0.10(-0.27%)
Dec 29, 2003	34.80	35.59	34.77	35.56	2,654,961	+0.68(+1.94%)
Dec 26, 2003	34.91	35.13	34.79	34.88	998,122	+0.11(+0.32%)
Dec 24, 2003	34.58	34.84	34.36	34.77	1,827,899	+0.20(+0.58%)
Dec 23, 2003	34.24	34.63	34.14	34.58	2,471,818	+0.40(+1.16%)
Dec 22, 2003	34.23	34.69	34.04	34.18	3,356,172	-0.22(-0.64%)
Dec 19, 2003	33.99	34.52	33.85	34.40	4,085,350	+0.41(+1.21%)
Dec 18, 2003	33.15	34.01	33.06	33.99	4,193,959	+0.85(+2.56%)
Dec 17, 2003	33.28	33.28	32.78	33.14	2,956,896	-0.27(-0.79%)
Dec 16, 2003	33.23	33.50	33.15	33.40	2,222,423	+0.02(+0.07%)
Dec 15, 2003	33.65	33.77	33.39	33.38	3,742,143	-0.02(-0.07%)
Dec 12, 2003	33.15	33.43	33.15	33.40	2,787,872	+0.25(+0.76%)
Dec 11, 2003	32.45	33.18	32.41	33.15	2,877,204	+0.78(+2.41%)
Dec 10, 2003	32.41	32.52	32.17	32.37	2,719,855	-0.18(-0.54%)
Dec 09, 2003	33.03	33.22	32.47	32.55	3,221,903	-0.29(-0.90%)
Dec 08, 2003	32.17	32.89	32.16	32.84	2,979,568	+0.28(+0.86%)
Dec 05, 2003	32.90	32.91	32.36	32.56	1,761,240	-0.34(-1.03%)
Dec 04, 2003	32.53	32.99	32.45	32.90	2,022,853	+0.33(+1.02%)
Dec 03, 2003	33.15	33.15	32.53	32.57	3,121,711	-0.48(-1.45%)
Dec 02, 2003	33.26	33.73	33.04	33.05	4,812,219	+0.21(+0.63%)

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.

Marsh & McLennan (NY: MMC )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Marsh & McLennan (NY: MMC )

Historical Prices

Sections

Services