Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	9.784	9.824	9.762	9.800	6,190,625	+0.00(+0.05%)
Dec 30, 2004	9.834	9.897	9.793	9.795	6,400,169	-0.06(-0.60%)
Dec 29, 2004	9.791	9.880	9.747	9.854	7,224,611	+0.09(+0.88%)
Dec 28, 2004	9.737	9.812	9.737	9.768	8,340,997	+0.06(+0.58%)
Dec 27, 2004	9.837	9.863	9.712	9.712	8,993,108	-0.12(-1.26%)
Dec 23, 2004	9.811	9.896	9.800	9.836	6,185,752	+0.03(+0.26%)
Dec 22, 2004	9.952	9.983	9.680	9.810	13,011,654	-0.11(-1.15%)
Dec 21, 2004	9.983	9.984	9.864	9.924	9,717,430	-0.01(-0.08%)
Dec 20, 2004	9.876	10.02	9.849	9.932	8,710,468	+0.11(+1.16%)
Dec 17, 2004	9.826	9.893	9.747	9.818	15,361,824	-0.01(-0.08%)
Dec 16, 2004	9.863	9.864	9.751	9.826	8,698,949	-0.05(-0.55%)
Dec 15, 2004	9.797	9.961	9.733	9.880	11,555,037	+0.10(+1.03%)
Dec 14, 2004	9.706	9.797	9.625	9.780	11,437,639	+0.09(+0.98%)
Dec 13, 2004	9.565	9.700	9.537	9.685	14,027,920	+0.12(+1.25%)
Dec 10, 2004	9.666	9.735	9.542	9.565	12,131,836	-0.10(-1.04%)
Dec 09, 2004	9.650	9.691	9.509	9.666	12,247,462	+0.00(+0.02%)
Dec 08, 2004	9.535	9.755	9.400	9.663	15,123,041	+0.10(+1.03%)
Dec 07, 2004	9.774	9.806	9.564	9.565	14,167,025	-0.21(-2.14%)
Dec 06, 2004	9.793	9.815	9.704	9.774	10,821,855	+0.01(+0.12%)
Dec 03, 2004	9.689	9.841	9.684	9.763	12,659,018	+0.06(+0.64%)
Dec 02, 2004	10.000	10.000	9.627	9.701	21,614,470	-0.38(-3.73%)
Dec 01, 2004	10.27	10.30	9.974	10.08	19,964,700	-0.19(-1.88%)
Nov 30, 2004	10.12	10.28	10.12	10.27	12,910,648	+0.11(+1.07%)
Nov 29, 2004	10.19	10.24	10.10	10.16	10,838,689	-0.04(-0.36%)
Nov 26, 2004	10.21	10.25	10.15	10.20	6,939,312	+0.05(+0.52%)
Nov 24, 2004	10.16	10.17	10.04	10.15	15,693,195	+0.02(+0.21%)
Nov 23, 2004	10.06	10.17	10.04	10.12	16,698,829	+0.09(+0.93%)
Nov 22, 2004	9.842	10.05	9.842	10.03	12,008,236	+0.16(+1.65%)
Nov 19, 2004	9.753	9.884	9.721	9.868	11,254,676	+0.13(+1.36%)
Nov 18, 2004	9.788	9.817	9.661	9.736	17,090,892	-0.05(-0.53%)
Nov 17, 2004	9.774	9.859	9.755	9.788	14,206,453	+0.07(+0.69%)
Nov 16, 2004	9.816	9.842	9.718	9.721	13,405,047	-0.04(-0.43%)
Nov 15, 2004	9.887	9.888	9.715	9.763	13,871,980	-0.16(-1.58%)
Nov 12, 2004	9.793	9.926	9.772	9.920	12,424,223	+0.13(+1.30%)
Nov 11, 2004	9.850	9.912	9.792	9.792	12,790,592	-0.06(-0.58%)
Nov 10, 2004	9.791	9.894	9.689	9.850	11,110,697	+0.09(+0.90%)
Nov 09, 2004	9.774	9.859	9.706	9.762	10,623,386	-0.03(-0.32%)
Nov 08, 2004	9.952	9.961	9.737	9.793	13,645,602	-0.18(-1.80%)
Nov 05, 2004	9.860	10.01	9.801	9.973	14,771,734	+0.11(+1.16%)
Nov 04, 2004	9.650	9.878	9.634	9.859	17,158,230	+0.21(+2.16%)
Nov 03, 2004	9.535	9.663	9.430	9.650	14,387,644	+0.23(+2.48%)
Nov 02, 2004	9.481	9.526	9.393	9.416	13,432,957	-0.06(-0.63%)
Nov 01, 2004	9.565	9.646	9.419	9.476	14,794,328	-0.04(-0.42%)
Oct 29, 2004	9.368	9.520	9.351	9.516	11,977,668	+0.15(+1.60%)
Oct 28, 2004	9.537	9.572	9.273	9.365	17,339,422	-0.22(-2.28%)
Oct 27, 2004	9.723	9.793	9.504	9.584	20,370,498	-0.17(-1.75%)
Oct 26, 2004	9.581	9.755	9.553	9.755	11,132,405	+0.17(+1.78%)
Oct 25, 2004	9.571	9.669	9.565	9.584	12,622,248	+0.01(+0.14%)
Oct 22, 2004	9.501	9.610	9.441	9.571	15,966,976	+0.12(+1.28%)
Oct 21, 2004	9.447	9.571	9.389	9.450	15,492,955	+0.02(+0.20%)
Oct 20, 2004	9.268	9.438	9.246	9.431	12,502,635	+0.18(+1.90%)
Oct 19, 2004	9.263	9.318	9.197	9.255	11,883,307	-0.02(-0.22%)
Oct 18, 2004	9.444	9.498	9.250	9.275	13,250,880	-0.20(-2.15%)
Oct 15, 2004	9.492	9.519	9.407	9.479	12,770,657	+0.08(+0.80%)
Oct 14, 2004	9.434	9.531	9.390	9.404	15,158,482	+0.03(+0.37%)
Oct 13, 2004	9.514	9.536	9.276	9.369	22,145,640	-0.27(-2.80%)
Oct 12, 2004	9.791	9.895	9.627	9.639	14,873,183	-0.20(-2.01%)
Oct 11, 2004	9.942	9.966	9.763	9.836	11,644,082	-0.10(-1.06%)
Oct 08, 2004	9.878	10.02	9.820	9.941	14,329,167	+0.11(+1.08%)
Oct 07, 2004	10.04	10.13	9.799	9.835	24,782,880	-0.19(-1.92%)
Oct 06, 2004	9.797	10.05	9.797	10.03	17,126,776	+0.24(+2.48%)
Oct 05, 2004	9.593	9.790	9.588	9.785	15,817,238	+0.23(+2.40%)
Oct 04, 2004	9.490	9.577	9.451	9.556	14,991,024	+0.07(+0.71%)
Oct 01, 2004	9.351	9.504	9.312	9.488	13,811,288	+0.14(+1.47%)
Sep 30, 2004	9.289	9.361	9.253	9.351	13,843,185	+0.14(+1.57%)
Sep 29, 2004	9.520	9.520	9.130	9.206	17,906,032	-0.19(-1.97%)
Sep 28, 2004	9.205	9.407	9.205	9.391	14,686,676	+0.24(+2.65%)
Sep 27, 2004	9.236	9.281	9.141	9.149	11,156,770	-0.07(-0.78%)
Sep 24, 2004	9.198	9.285	9.180	9.221	10,445,739	+0.06(+0.60%)
Sep 23, 2004	9.170	9.237	9.045	9.166	13,204,807	-0.03(-0.36%)
Sep 22, 2004	9.237	9.286	9.153	9.198	15,365,811	-0.08(-0.83%)
Sep 21, 2004	9.007	9.309	8.989	9.275	16,128,231	+0.31(+3.42%)
Sep 20, 2004	8.973	9.028	8.957	8.968	10,986,211	+0.04(+0.42%)
Sep 17, 2004	8.888	8.982	8.849	8.931	13,104,243	+0.09(+1.07%)
Sep 16, 2004	8.827	8.854	8.758	8.836	12,573,517	+0.01(+0.12%)
Sep 15, 2004	8.860	8.924	8.808	8.826	12,863,689	-0.02(-0.23%)
Sep 14, 2004	8.837	8.899	8.808	8.846	10,021,778	+0.07(+0.85%)
Sep 13, 2004	8.781	8.840	8.748	8.772	9,153,035	+0.00(+0.05%)
Sep 10, 2004	8.806	8.814	8.735	8.767	10,667,244	-0.04(-0.44%)
Sep 09, 2004	8.653	8.832	8.653	8.806	13,693,447	+0.15(+1.76%)
Sep 08, 2004	8.612	8.679	8.561	8.653	13,510,041	+0.04(+0.43%)
Sep 07, 2004	8.600	8.625	8.561	8.616	13,174,239	+0.02(+0.20%)
Sep 03, 2004	8.608	8.615	8.571	8.599	10,605,223	-0.01(-0.10%)
Sep 02, 2004	8.589	8.625	8.552	8.608	17,781,102	+0.06(+0.69%)
Sep 01, 2004	8.400	8.554	8.371	8.549	12,744,962	+0.15(+1.77%)
Aug 31, 2004	8.265	8.403	8.265	8.400	8,218,726	+0.14(+1.71%)
Aug 30, 2004	8.301	8.355	8.228	8.259	9,520,290	-0.02(-0.20%)
Aug 27, 2004	8.259	8.320	8.213	8.276	8,177,526	+0.07(+0.87%)
Aug 26, 2004	8.133	8.223	8.045	8.205	14,760,216	+0.07(+0.89%)
Aug 25, 2004	8.149	8.228	8.115	8.133	14,295,055	-0.03(-0.40%)
Aug 24, 2004	8.293	8.293	8.121	8.166	14,508,586	-0.13(-1.54%)
Aug 23, 2004	8.352	8.430	8.285	8.293	8,122,593	-0.08(-0.92%)
Aug 20, 2004	8.380	8.469	8.344	8.370	11,663,131	+0.02(+0.27%)
Aug 19, 2004	8.262	8.368	8.245	8.347	14,590,543	+0.09(+1.11%)
Aug 18, 2004	8.267	8.318	8.197	8.256	13,443,146	+0.09(+1.06%)
Aug 17, 2004	8.380	8.381	8.152	8.169	14,555,545	-0.21(-2.53%)
Aug 16, 2004	8.312	8.391	8.268	8.381	8,440,674	+0.09(+1.08%)
Aug 13, 2004	8.196	8.352	8.196	8.292	9,059,117	+0.10(+1.24%)
Aug 12, 2004	8.267	8.324	8.191	8.191	9,948,681	-0.08(-0.93%)
Aug 11, 2004	8.377	8.388	8.183	8.267	16,378,975	-0.11(-1.31%)
Aug 10, 2004	8.516	8.516	8.346	8.377	13,519,344	-0.10(-1.16%)
Aug 09, 2004	8.347	8.537	8.347	8.475	10,466,117	+0.13(+1.58%)
Aug 06, 2004	8.544	8.571	8.315	8.343	13,411,693	-0.22(-2.61%)
Aug 05, 2004	8.691	8.710	8.539	8.566	12,845,968	-0.09(-1.04%)
Aug 04, 2004	8.899	8.906	8.641	8.657	12,973,998	-0.26(-2.95%)
Aug 03, 2004	8.937	9.021	8.920	8.920	10,171,959	+0.01(+0.15%)
Aug 02, 2004	8.890	8.938	8.818	8.906	7,133,794	+0.02(+0.18%)
Jul 30, 2004	8.843	8.907	8.829	8.890	8,566,932	+0.08(+0.86%)
Jul 29, 2004	8.679	8.821	8.669	8.815	8,137,212	+0.16(+1.88%)
Jul 28, 2004	8.659	8.692	8.584	8.652	9,405,994	-0.03(-0.31%)
Jul 27, 2004	8.593	8.701	8.542	8.679	11,558,138	+0.09(+1.01%)
Jul 26, 2004	8.693	8.702	8.573	8.592	9,129,112	-0.12(-1.35%)
Jul 23, 2004	8.775	8.797	8.689	8.710	6,940,641	-0.07(-0.82%)
Jul 22, 2004	8.826	8.893	8.750	8.782	12,344,924	+0.01(+0.17%)
Jul 21, 2004	8.934	8.961	8.767	8.767	8,076,077	-0.18(-2.02%)
Jul 20, 2004	8.922	8.972	8.875	8.948	8,030,004	+0.02(+0.20%)
Jul 19, 2004	8.954	9.012	8.894	8.930	6,933,996	-0.04(-0.48%)
Jul 16, 2004	8.917	9.004	8.917	8.973	12,490,231	+0.07(+0.73%)
Jul 15, 2004	8.854	8.923	8.826	8.907	12,526,115	+0.09(+1.05%)
Jul 14, 2004	8.640	8.820	8.640	8.815	8,639,143	+0.15(+1.72%)
Jul 13, 2004	8.603	8.682	8.568	8.666	7,834,636	-0.01(-0.13%)
Jul 12, 2004	8.731	8.740	8.657	8.677	6,280,556	-0.05(-0.61%)
Jul 09, 2004	8.719	8.777	8.687	8.730	7,709,707	+0.03(+0.38%)
Jul 08, 2004	8.704	8.771	8.641	8.697	8,563,831	-0.03(-0.40%)
Jul 07, 2004	8.606	8.732	8.580	8.732	13,084,308	+0.11(+1.28%)
Jul 06, 2004	8.640	8.709	8.606	8.622	12,352,012	+0.02(+0.26%)
Jul 02, 2004	8.623	8.649	8.582	8.599	6,071,455	-0.02(-0.27%)
Jul 01, 2004	8.640	8.656	8.554	8.623	11,384,478	+0.01(+0.14%)
Jun 30, 2004	8.578	8.640	8.533	8.610	13,007,224	+0.07(+0.85%)
Jun 29, 2004	8.555	8.616	8.521	8.538	11,333,974	-0.05(-0.54%)
Jun 28, 2004	8.711	8.754	8.555	8.584	11,507,634	-0.13(-1.46%)
Jun 25, 2004	8.815	8.835	8.712	8.712	8,834,068	-0.10(-1.17%)
Jun 24, 2004	8.860	8.889	8.807	8.815	9,238,979	-0.06(-0.67%)
Jun 23, 2004	8.716	8.915	8.706	8.875	12,434,855	+0.16(+1.88%)
Jun 22, 2004	8.634	8.715	8.597	8.711	9,279,293	+0.06(+0.70%)
Jun 21, 2004	8.657	8.716	8.619	8.650	8,910,708	-0.01(-0.07%)
Jun 18, 2004	8.634	8.739	8.612	8.656	14,031,907	+0.03(+0.34%)
Jun 17, 2004	8.652	8.683	8.569	8.626	10,537,442	+0.05(+0.55%)
Jun 16, 2004	8.470	8.634	8.466	8.579	10,345,176	+0.16(+1.89%)
Jun 15, 2004	8.358	8.444	8.356	8.420	11,225,437	+0.08(+1.02%)
Jun 14, 2004	8.470	8.470	8.314	8.335	10,859,953	-0.14(-1.60%)
Jun 10, 2004	8.385	8.483	8.382	8.470	7,108,985	+0.11(+1.28%)
Jun 09, 2004	8.426	8.426	8.277	8.363	13,161,392	-0.07(-0.88%)
Jun 08, 2004	8.555	8.595	8.380	8.438	17,859,958	-0.12(-1.37%)
Jun 07, 2004	8.380	8.556	8.368	8.555	12,020,640	+0.21(+2.52%)
Jun 04, 2004	8.467	8.475	8.310	8.345	12,674,523	-0.11(-1.27%)
Jun 03, 2004	8.443	8.517	8.413	8.452	15,535,041	+0.02(+0.28%)
Jun 02, 2004	8.514	8.599	8.429	8.429	12,020,197	-0.06(-0.70%)
Jun 01, 2004	8.290	8.493	8.290	8.489	16,744,902	+0.21(+2.56%)
May 28, 2004	8.335	8.335	8.130	8.276	9,359,921	+0.10(+1.19%)
May 27, 2004	8.283	8.300	8.175	8.179	13,293,409	-0.10(-1.24%)
May 26, 2004	8.338	8.352	8.249	8.282	10,639,334	-0.04(-0.52%)
May 25, 2004	8.207	8.341	8.200	8.325	9,290,368	+0.14(+1.67%)
May 24, 2004	7.960	8.207	7.941	8.188	12,150,442	+0.23(+2.95%)
May 21, 2004	8.087	8.175	7.870	7.954	13,350,557	-0.02(-0.27%)
May 20, 2004	8.035	8.062	7.970	7.975	9,966,402	-0.07(-0.83%)
May 19, 2004	8.138	8.147	8.030	8.042	16,641,237	-0.11(-1.30%)
May 18, 2004	8.300	8.300	8.148	8.148	14,674,272	-0.15(-1.84%)
May 17, 2004	8.222	8.345	8.217	8.300	10,598,134	+0.02(+0.29%)
May 14, 2004	8.126	8.312	8.113	8.276	11,960,391	+0.16(+1.92%)
May 13, 2004	8.154	8.233	8.099	8.121	11,724,266	-0.13(-1.57%)
May 12, 2004	8.267	8.307	8.109	8.250	15,103,992	-0.01(-0.12%)
May 11, 2004	8.083	8.283	8.083	8.261	13,316,888	+0.16(+1.96%)
May 10, 2004	8.126	8.180	7.952	8.101	15,826,098	-0.15(-1.86%)
May 07, 2004	8.411	8.424	8.255	8.255	8,534,593	-0.15(-1.84%)
May 06, 2004	8.476	8.501	8.389	8.410	12,173,479	-0.08(-0.93%)
May 05, 2004	8.342	8.528	8.276	8.489	20,152,094	+0.15(+1.76%)
May 04, 2004	8.341	8.389	8.248	8.342	13,942,419	+0.00(+0.01%)
May 03, 2004	8.055	8.361	8.043	8.341	12,899,130	+0.29(+3.65%)
Apr 30, 2004	8.126	8.200	8.039	8.047	12,698,889	-0.00(-0.06%)
Apr 29, 2004	8.324	8.340	8.003	8.052	15,488,082	-0.27(-3.27%)
Apr 28, 2004	8.352	8.391	8.143	8.324	13,015,198	-0.01(-0.15%)
Apr 27, 2004	8.206	8.395	8.206	8.336	13,951,722	+0.13(+1.60%)
Apr 26, 2004	8.126	8.238	8.113	8.205	8,641,358	+0.10(+1.21%)
Apr 23, 2004	8.073	8.147	8.054	8.107	8,143,414	+0.03(+0.43%)
Apr 22, 2004	7.917	8.086	7.917	8.072	11,239,170	+0.10(+1.29%)
Apr 21, 2004	8.030	8.060	7.938	7.969	13,279,675	-0.05(-0.59%)
Apr 20, 2004	8.246	8.302	8.013	8.017	12,924,824	-0.23(-2.77%)
Apr 19, 2004	8.215	8.301	8.214	8.245	11,309,609	+0.03(+0.36%)
Apr 16, 2004	8.239	8.268	8.172	8.215	9,442,764	+0.01(+0.11%)
Apr 15, 2004	8.149	8.247	8.144	8.206	8,497,823	+0.07(+0.90%)
Apr 14, 2004	8.064	8.142	8.003	8.133	11,702,116	+0.07(+0.87%)
Apr 13, 2004	8.236	8.247	8.059	8.063	11,690,155	-0.10(-1.27%)
Apr 12, 2004	8.070	8.273	8.070	8.167	13,620,350	+0.14(+1.74%)
Apr 08, 2004	7.985	8.080	7.963	8.027	12,410,932	+0.13(+1.60%)
Apr 07, 2004	7.867	7.957	7.817	7.900	8,721,986	+0.04(+0.47%)
Apr 06, 2004	7.867	7.910	7.838	7.863	6,899,885	+0.02(+0.27%)
Apr 05, 2004	7.748	7.863	7.748	7.842	10,451,941	+0.06(+0.80%)
Apr 02, 2004	7.765	7.805	7.740	7.780	10,969,820	+0.03(+0.35%)
Apr 01, 2004	7.900	7.950	7.749	7.753	14,309,674	-0.13(-1.60%)
Mar 31, 2004	7.900	7.908	7.766	7.879	20,410,812	+0.05(+0.63%)
Mar 30, 2004	7.740	7.872	7.643	7.829	11,697,243	+0.22(+2.88%)
Mar 29, 2004	7.590	7.657	7.559	7.610	11,521,811	+0.07(+0.94%)
Mar 26, 2004	7.503	7.638	7.473	7.539	12,379,922	+0.09(+1.15%)
Mar 25, 2004	7.596	7.606	7.413	7.454	15,420,301	-0.14(-1.80%)
Mar 24, 2004	7.742	7.776	7.573	7.590	9,417,069	-0.14(-1.77%)
Mar 23, 2004	7.793	7.809	7.686	7.727	8,046,395	-0.06(-0.71%)
Mar 22, 2004	7.805	7.856	7.765	7.782	7,338,908	-0.04(-0.49%)
Mar 19, 2004	7.957	7.982	7.805	7.820	10,109,937	-0.12(-1.51%)
Mar 18, 2004	7.776	7.979	7.763	7.940	10,844,891	+0.16(+2.10%)
Mar 17, 2004	7.748	7.933	7.745	7.776	10,850,650	+0.04(+0.50%)
Mar 16, 2004	7.754	7.754	7.660	7.738	8,785,779	+0.00(+0.03%)
Mar 15, 2004	7.805	7.838	7.718	7.736	8,235,117	-0.07(-0.88%)
Mar 12, 2004	7.692	7.805	7.656	7.805	7,690,215	+0.13(+1.63%)
Mar 11, 2004	7.771	7.817	7.654	7.679	11,229,424	-0.13(-1.70%)
Mar 10, 2004	7.993	7.993	7.784	7.812	9,291,697	-0.16(-2.00%)
Mar 09, 2004	7.957	8.000	7.948	7.972	9,956,213	+0.00(+0.01%)
Mar 08, 2004	7.966	8.069	7.959	7.970	9,146,833	+0.03(+0.41%)
Mar 05, 2004	7.852	7.964	7.838	7.938	9,585,856	+0.09(+1.11%)
Mar 04, 2004	7.871	7.879	7.805	7.851	4,905,009	-0.02(-0.24%)
Mar 03, 2004	7.850	7.899	7.765	7.870	7,310,112	+0.02(+0.27%)
Mar 02, 2004	7.900	7.925	7.828	7.849	11,533,772	-0.12(-1.50%)
Mar 01, 2004	7.849	7.974	7.840	7.968	12,285,117	+0.20(+2.51%)
Feb 27, 2004	7.771	7.812	7.742	7.773	10,166,199	+0.00(+0.03%)
Feb 26, 2004	7.726	7.793	7.723	7.771	7,578,576	+0.01(+0.10%)
Feb 25, 2004	7.776	7.827	7.755	7.763	7,141,768	-0.02(-0.22%)
Feb 24, 2004	7.748	7.827	7.742	7.780	6,800,207	+0.01(+0.12%)
Feb 23, 2004	7.714	7.797	7.714	7.771	7,843,496	+0.08(+1.06%)
Feb 20, 2004	7.765	7.771	7.663	7.689	7,734,516	-0.03(-0.35%)
Feb 19, 2004	7.722	7.794	7.705	7.717	6,976,082	+0.02(+0.28%)
Feb 18, 2004	7.776	7.776	7.692	7.695	7,132,465	-0.13(-1.72%)
Feb 17, 2004	7.782	7.844	7.770	7.829	6,926,465	+0.08(+1.08%)
Feb 13, 2004	7.721	7.775	7.663	7.746	7,952,034	+0.04(+0.50%)
Feb 12, 2004	7.698	7.763	7.657	7.707	6,851,596	-0.00(-0.06%)
Feb 11, 2004	7.538	7.731	7.528	7.712	9,452,067	+0.17(+2.24%)
Feb 10, 2004	7.469	7.554	7.447	7.543	8,754,326	+0.07(+1.00%)
Feb 09, 2004	7.455	7.533	7.424	7.468	6,311,567	+0.02(+0.21%)
Feb 06, 2004	7.342	7.469	7.342	7.452	7,879,380	+0.08(+1.15%)
Feb 05, 2004	7.393	7.402	7.293	7.368	6,651,356	+0.00(+0.03%)
Feb 04, 2004	7.430	7.443	7.350	7.366	7,525,858	-0.06(-0.85%)
Feb 03, 2004	7.443	7.469	7.387	7.429	5,777,297	-0.06(-0.74%)
Feb 02, 2004	7.437	7.531	7.404	7.484	9,057,345	+0.05(+0.65%)
Jan 30, 2004	7.520	7.520	7.414	7.435	7,291,506	-0.08(-1.11%)
Jan 29, 2004	7.513	7.536	7.434	7.519	8,400,361	+0.03(+0.45%)
Jan 28, 2004	7.614	7.617	7.460	7.485	11,557,695	-0.16(-2.05%)
Jan 27, 2004	7.652	7.693	7.634	7.642	7,816,473	-0.02(-0.31%)
Jan 26, 2004	7.584	7.679	7.544	7.666	6,188,410	+0.06(+0.83%)
Jan 23, 2004	7.607	7.668	7.562	7.603	7,466,938	-0.00(-0.04%)
Jan 22, 2004	7.669	7.669	7.562	7.606	8,239,991	+0.02(+0.28%)
Jan 21, 2004	7.513	7.640	7.512	7.584	9,489,723	+0.07(+0.95%)
Jan 20, 2004	7.350	7.535	7.350	7.513	7,536,490	+0.16(+2.23%)
Jan 16, 2004	7.325	7.350	7.257	7.350	9,538,454	+0.04(+0.52%)
Jan 15, 2004	7.466	7.476	7.308	7.311	12,083,991	-0.15(-2.03%)
Jan 14, 2004	7.426	7.489	7.377	7.463	8,536,365	+0.03(+0.36%)
Jan 13, 2004	7.419	7.598	7.419	7.435	13,158,291	+0.02(+0.24%)
Jan 12, 2004	7.404	7.440	7.385	7.417	8,433,143	+0.03(+0.44%)
Jan 09, 2004	7.342	7.425	7.336	7.385	11,765,909	-0.04(-0.56%)
Jan 08, 2004	7.308	7.454	7.308	7.426	11,262,207	-0.04(-0.56%)
Jan 07, 2004	7.449	7.528	7.364	7.468	13,449,791	-0.04(-0.53%)
Jan 06, 2004	7.534	7.560	7.485	7.508	12,274,042	-0.08(-1.09%)
Jan 05, 2004	7.458	7.635	7.456	7.590	15,292,271	+0.20(+2.70%)

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.

ConocoPhillips (NY: COP )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

ConocoPhillips (NY: COP )

Historical Prices

Sections

Services