Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	81.40	81.99	81.39	81.56	3,810,312	-0.25(-0.30%)
Nov 29, 2004	82.08	82.21	81.37	81.81	3,701,648	+0.19(+0.23%)
Nov 26, 2004	81.71	82.06	81.61	81.62	1,022,676	-0.12(-0.15%)
Nov 24, 2004	81.05	81.92	81.05	81.75	3,118,123	+0.93(+1.15%)
Nov 23, 2004	80.77	81.02	80.25	80.82	3,375,912	+0.30(+0.38%)
Nov 22, 2004	80.00	80.89	79.52	80.52	3,011,257	+0.30(+0.37%)
Nov 19, 2004	81.57	81.57	79.34	80.22	4,597,549	-1.39(-1.71%)
Nov 18, 2004	81.67	81.73	81.06	81.61	2,680,384	+0.09(+0.11%)
Nov 17, 2004	81.01	82.06	80.92	81.52	4,708,911	+0.77(+0.95%)
Nov 16, 2004	81.46	81.46	80.52	80.75	4,745,389	-0.70(-0.86%)
Nov 15, 2004	81.63	81.83	80.70	81.45	4,205,536	-0.03(-0.04%)
Nov 12, 2004	80.54	81.67	80.40	81.48	5,696,651	+1.29(+1.61%)
Nov 11, 2004	78.83	80.42	78.80	80.19	5,094,245	+1.75(+2.23%)
Nov 10, 2004	78.56	78.89	78.15	78.44	3,354,975	-0.09(-0.12%)
Nov 09, 2004	78.03	78.85	77.77	78.53	3,630,489	+0.51(+0.66%)
Nov 08, 2004	78.17	78.48	77.68	78.02	3,633,957	-0.50(-0.63%)
Nov 05, 2004	78.24	79.21	77.35	78.52	6,554,405	+0.66(+0.85%)
Nov 04, 2004	77.36	78.28	76.65	77.85	5,635,511	+0.49(+0.63%)
Nov 03, 2004	77.86	78.24	76.83	77.36	5,566,665	+0.64(+0.83%)
Nov 02, 2004	76.96	77.64	76.69	76.73	5,484,717	+0.18(+0.23%)
Nov 01, 2004	76.45	77.01	76.14	76.55	3,249,522	-0.05(-0.06%)
Oct 29, 2004	75.85	76.65	75.85	76.59	4,961,433	+0.74(+0.98%)
Oct 28, 2004	74.82	76.41	74.58	75.85	6,835,698	+1.04(+1.38%)
Oct 27, 2004	72.62	74.97	72.40	74.82	5,935,430	+1.82(+2.50%)
Oct 26, 2004	72.25	73.79	72.25	73.00	4,425,434	+1.04(+1.45%)
Oct 25, 2004	71.43	72.18	70.93	71.95	3,878,516	-0.22(-0.30%)
Oct 22, 2004	72.42	72.98	71.63	72.17	4,516,244	-0.60(-0.82%)
Oct 21, 2004	71.63	73.07	71.61	72.77	5,168,101	+0.88(+1.22%)
Oct 20, 2004	71.71	72.16	70.65	71.89	5,053,914	-0.56(-0.77%)
Oct 19, 2004	73.38	73.96	72.09	72.45	5,323,519	-0.93(-1.26%)
Oct 18, 2004	73.31	73.53	72.47	73.38	3,303,854	+0.07(+0.10%)
Oct 15, 2004	72.95	73.43	72.47	73.31	4,095,202	+0.96(+1.32%)
Oct 14, 2004	73.18	73.31	71.94	72.35	5,028,610	-1.39(-1.89%)
Oct 13, 2004	73.96	74.16	73.33	73.74	3,756,879	+0.10(+0.14%)
Oct 12, 2004	72.60	73.81	72.59	73.64	3,356,388	+0.35(+0.48%)
Oct 11, 2004	73.81	73.89	73.21	73.29	2,086,841	-0.08(-0.11%)
Oct 08, 2004	73.84	74.35	73.11	73.37	3,891,103	-0.47(-0.64%)
Oct 07, 2004	73.96	74.29	73.46	73.84	3,538,266	-0.53(-0.71%)
Oct 06, 2004	73.24	74.48	72.99	74.37	4,425,177	+1.14(+1.55%)
Oct 05, 2004	73.92	74.04	73.02	73.24	5,098,998	-0.62(-0.84%)
Oct 04, 2004	73.81	74.31	73.53	73.86	4,676,158	+0.74(+1.01%)
Oct 01, 2004	72.76	73.72	72.67	73.12	4,090,707	+0.53(+0.73%)
Sep 30, 2004	72.68	72.85	71.98	72.59	3,495,879	-0.03(-0.04%)
Sep 29, 2004	72.45	72.77	71.94	72.62	3,860,919	+0.17(+0.24%)
Sep 28, 2004	72.21	72.59	71.45	72.45	3,604,929	+0.24(+0.33%)
Sep 27, 2004	72.78	72.79	71.72	72.21	4,386,001	-0.57(-0.78%)
Sep 24, 2004	72.93	73.00	72.28	72.78	3,357,673	+0.32(+0.44%)
Sep 23, 2004	72.02	72.90	72.02	72.46	5,541,233	-0.25(-0.34%)
Sep 22, 2004	72.47	73.32	72.02	72.71	8,297,014	-1.18(-1.59%)
Sep 21, 2004	72.40	73.93	72.21	73.88	7,868,009	+2.51(+3.51%)
Sep 20, 2004	70.85	71.72	70.82	71.38	3,876,204	-0.29(-0.40%)
Sep 17, 2004	72.63	72.76	71.48	71.67	3,713,208	-0.86(-1.19%)
Sep 16, 2004	72.13	72.89	71.94	72.53	3,245,027	+0.58(+0.81%)
Sep 15, 2004	73.18	73.19	71.95	71.95	3,555,349	-1.32(-1.80%)
Sep 14, 2004	72.62	73.38	72.33	73.26	3,725,024	+0.39(+0.53%)
Sep 13, 2004	72.72	72.87	72.23	72.87	3,799,522	+0.37(+0.50%)
Sep 10, 2004	71.52	72.58	71.39	72.51	3,655,664	+0.98(+1.37%)
Sep 09, 2004	71.70	71.75	70.54	71.52	3,957,638	+0.33(+0.47%)
Sep 08, 2004	71.85	72.05	71.13	71.19	3,589,644	-0.61(-0.86%)
Sep 07, 2004	71.00	72.23	70.89	71.81	5,013,582	+1.58(+2.25%)
Sep 03, 2004	70.89	71.41	70.07	70.22	2,334,739	-0.67(-0.94%)
Sep 02, 2004	69.45	71.08	69.20	70.89	3,033,221	+1.46(+2.10%)
Sep 01, 2004	69.95	70.46	69.25	69.44	2,458,303	-0.36(-0.51%)
Aug 31, 2004	69.73	69.92	68.87	69.80	3,087,682	+0.39(+0.56%)
Aug 30, 2004	70.25	70.34	69.30	69.41	2,346,813	-1.04(-1.47%)
Aug 27, 2004	70.94	71.00	70.20	70.44	2,109,575	-0.50(-0.70%)
Aug 26, 2004	70.01	71.29	69.88	70.94	4,323,448	+0.85(+1.21%)
Aug 25, 2004	68.34	70.26	68.17	70.09	5,271,884	+1.95(+2.86%)
Aug 24, 2004	68.63	68.80	68.09	68.15	3,045,809	+0.02(+0.03%)
Aug 23, 2004	68.36	68.78	67.95	68.12	5,369,245	-0.24(-0.35%)
Aug 20, 2004	67.42	68.57	67.25	68.36	3,405,326	+0.94(+1.40%)
Aug 19, 2004	67.97	68.27	66.92	67.42	3,449,254	-0.65(-0.96%)
Aug 18, 2004	67.19	68.12	67.00	68.08	3,828,294	+0.82(+1.22%)
Aug 17, 2004	67.41	67.93	67.14	67.26	4,010,814	+0.44(+0.66%)
Aug 16, 2004	65.59	67.18	65.59	66.81	3,840,625	+1.22(+1.86%)
Aug 13, 2004	65.29	65.59	64.84	65.59	3,257,871	+0.30(+0.47%)
Aug 12, 2004	65.90	66.33	64.93	65.29	6,219,549	-0.62(-0.93%)
Aug 11, 2004	66.02	66.64	65.54	65.90	5,124,558	-0.51(-0.77%)
Aug 10, 2004	65.94	66.59	65.61	66.42	7,004,475	+0.59(+0.90%)
Aug 09, 2004	65.83	66.33	65.42	65.83	3,748,016	+0.00(+0.00%)
Aug 06, 2004	66.18	67.07	65.55	65.83	6,506,495	-0.97(-1.46%)
Aug 05, 2004	68.59	68.59	66.71	66.80	4,114,212	-1.44(-2.11%)
Aug 04, 2004	68.01	68.86	67.54	68.24	4,444,186	-0.02(-0.03%)
Aug 03, 2004	68.82	69.34	68.11	68.26	3,502,430	-0.59(-0.86%)
Aug 02, 2004	68.34	69.01	67.99	68.85	3,879,543	+0.19(+0.28%)
Jul 30, 2004	69.33	69.57	68.29	68.66	4,788,033	-1.17(-1.67%)
Jul 29, 2004	69.80	70.11	69.35	69.83	4,609,495	+0.76(+1.10%)
Jul 28, 2004	68.72	69.52	67.99	69.06	5,489,084	-0.06(-0.09%)
Jul 27, 2004	67.76	69.27	67.75	69.13	5,307,206	+1.37(+2.02%)
Jul 26, 2004	68.29	68.66	67.45	67.76	4,887,835	-0.40(-0.59%)
Jul 23, 2004	67.59	68.67	67.59	68.16	3,977,418	-0.16(-0.24%)
Jul 22, 2004	67.75	68.90	66.74	68.33	6,272,468	+0.26(+0.39%)
Jul 21, 2004	69.84	70.61	68.04	68.06	5,825,481	-1.78(-2.54%)
Jul 20, 2004	67.93	69.95	67.90	69.84	5,319,922	+1.71(+2.51%)
Jul 19, 2004	68.12	68.61	67.48	68.12	4,249,721	+0.19(+0.29%)
Jul 16, 2004	69.70	69.74	67.85	67.93	4,575,714	-0.84(-1.22%)
Jul 15, 2004	70.22	70.23	68.60	68.77	5,008,958	-1.21(-1.74%)
Jul 14, 2004	69.73	71.22	69.71	69.98	4,429,544	-0.37(-0.52%)
Jul 13, 2004	70.07	70.73	69.44	70.35	4,808,969	-0.23(-0.33%)
Jul 12, 2004	70.11	70.69	69.13	70.58	4,508,666	+0.47(+0.68%)
Jul 09, 2004	70.61	70.83	70.08	70.11	3,235,779	+0.04(+0.06%)
Jul 08, 2004	69.99	71.03	69.94	70.07	4,486,830	-0.44(-0.63%)
Jul 07, 2004	71.31	71.47	70.40	70.51	5,782,452	-1.27(-1.77%)
Jul 06, 2004	72.10	72.37	71.54	71.78	3,344,314	-1.10(-1.51%)
Jul 02, 2004	73.07	73.16	72.02	72.88	4,277,979	-0.03(-0.04%)
Jul 01, 2004	73.32	73.46	72.16	72.91	5,898,694	-0.40(-0.54%)
Jun 30, 2004	73.18	73.84	72.84	73.31	5,311,959	+0.12(+0.17%)
Jun 29, 2004	72.40	73.34	72.23	73.18	4,314,843	+0.58(+0.79%)
Jun 28, 2004	74.08	74.08	72.26	72.61	5,626,520	-1.00(-1.36%)
Jun 25, 2004	72.56	73.84	72.36	73.61	10,605,165	+1.06(+1.46%)
Jun 24, 2004	71.82	73.32	71.43	72.55	7,088,991	+1.14(+1.60%)
Jun 23, 2004	70.85	71.62	70.48	71.41	7,898,065	+0.87(+1.24%)
Jun 22, 2004	68.78	70.97	68.26	70.54	10,596,303	+1.41(+2.04%)
Jun 21, 2004	69.98	70.07	68.98	69.13	4,134,121	-0.30(-0.44%)
Jun 18, 2004	69.29	70.26	69.06	69.43	4,910,441	-0.12(-0.18%)
Jun 17, 2004	69.49	69.80	68.92	69.56	4,496,463	-0.50(-0.71%)
Jun 16, 2004	70.45	70.83	69.59	70.05	5,330,327	-0.18(-0.26%)
Jun 15, 2004	71.77	71.95	70.05	70.23	7,078,330	-1.03(-1.44%)
Jun 14, 2004	71.74	71.74	70.57	71.26	3,909,086	-1.15(-1.59%)
Jun 10, 2004	72.41	72.41	71.74	72.41	2,186,771	+0.01(+0.01%)
Jun 09, 2004	73.19	73.24	71.91	72.40	2,564,398	-0.78(-1.06%)
Jun 08, 2004	72.86	73.26	72.12	73.18	3,788,219	+0.33(+0.45%)
Jun 07, 2004	71.90	72.95	71.67	72.86	4,486,959	+1.60(+2.25%)
Jun 04, 2004	71.24	71.62	71.03	71.25	4,065,274	+0.76(+1.07%)
Jun 03, 2004	71.45	71.47	70.28	70.50	5,426,403	-0.95(-1.33%)
Jun 02, 2004	72.40	72.41	71.35	71.45	5,549,325	-0.96(-1.32%)
Jun 01, 2004	73.03	73.11	71.43	72.40	5,322,234	-0.71(-0.97%)
May 28, 2004	72.63	73.14	72.40	73.11	3,115,811	+0.48(+0.66%)
May 27, 2004	73.34	73.42	71.75	72.63	5,975,761	-0.08(-0.11%)
May 26, 2004	72.43	72.99	72.02	72.71	3,825,854	+0.22(+0.30%)
May 25, 2004	71.42	72.61	70.69	72.49	5,044,665	+1.07(+1.50%)
May 24, 2004	71.98	72.50	71.12	71.42	4,736,655	-0.01(-0.01%)
May 21, 2004	72.11	72.60	71.20	71.42	5,223,332	-0.51(-0.71%)
May 20, 2004	72.44	72.98	71.72	71.94	5,015,252	-0.22(-0.30%)
May 19, 2004	73.77	73.82	72.09	72.16	6,102,921	-0.49(-0.68%)
May 18, 2004	72.48	73.19	72.03	72.65	4,271,557	+0.49(+0.68%)
May 17, 2004	72.25	72.55	71.20	72.16	5,806,471	-1.04(-1.41%)
May 14, 2004	73.28	73.67	72.09	73.19	5,869,537	+0.44(+0.60%)
May 13, 2004	72.50	73.72	72.13	72.75	6,027,139	+0.41(+0.57%)
May 12, 2004	71.51	72.46	70.25	72.34	8,528,857	-0.15(-0.20%)
May 11, 2004	71.82	72.49	71.34	72.49	6,792,541	+0.79(+1.10%)
May 10, 2004	70.65	71.73	70.13	71.70	8,813,747	-0.73(-1.01%)
May 07, 2004	73.57	74.35	72.31	72.44	7,040,568	-1.64(-2.22%)
May 06, 2004	74.08	74.38	73.05	74.08	7,042,623	-0.78(-1.04%)
May 05, 2004	75.91	76.49	74.54	74.86	6,195,145	-0.95(-1.25%)
May 04, 2004	76.10	76.69	75.35	75.81	4,977,489	+0.35(+0.46%)
May 03, 2004	75.48	75.95	74.90	75.46	4,196,288	+0.13(+0.18%)
Apr 30, 2004	76.69	77.08	74.98	75.32	4,447,526	-1.18(-1.54%)
Apr 29, 2004	77.01	77.73	75.99	76.50	5,008,573	-0.11(-0.14%)
Apr 28, 2004	78.05	78.05	76.61	76.61	4,316,641	-1.95(-2.49%)
Apr 27, 2004	78.28	79.47	78.28	78.56	2,425,549	-0.19(-0.24%)
Apr 26, 2004	78.63	79.62	78.60	78.75	2,882,170	+0.58(+0.74%)
Apr 23, 2004	78.67	78.69	77.71	78.17	3,897,654	-1.08(-1.37%)
Apr 22, 2004	77.86	79.68	77.85	79.26	4,752,711	+1.40(+1.80%)
Apr 21, 2004	78.05	78.36	77.19	77.85	5,183,771	+0.07(+0.09%)
Apr 20, 2004	79.92	80.24	77.78	77.78	3,546,486	-2.00(-2.51%)
Apr 19, 2004	80.38	80.42	79.22	79.79	3,207,521	-0.69(-0.85%)
Apr 16, 2004	79.61	80.74	79.27	80.47	4,257,043	+1.27(+1.60%)
Apr 15, 2004	79.14	79.98	78.03	79.20	4,856,109	+0.25(+0.32%)
Apr 14, 2004	79.41	79.84	78.24	78.95	7,172,737	-1.33(-1.66%)
Apr 13, 2004	82.39	82.67	80.00	80.28	5,109,016	-2.10(-2.55%)
Apr 12, 2004	82.37	82.63	82.29	82.39	2,276,297	+0.09(+0.11%)
Apr 08, 2004	82.84	82.90	81.94	82.29	3,871,837	+0.35(+0.43%)
Apr 07, 2004	82.04	82.35	81.58	81.94	2,963,347	-0.26(-0.31%)
Apr 06, 2004	82.29	82.52	81.49	82.20	3,750,585	-0.09(-0.11%)
Apr 05, 2004	82.49	82.76	81.86	82.29	3,700,363	-0.19(-0.24%)
Apr 02, 2004	83.30	83.69	81.62	82.49	5,075,749	-0.04(-0.05%)
Apr 01, 2004	81.16	82.56	81.16	82.53	4,314,329	+1.28(+1.58%)
Mar 31, 2004	81.18	81.48	80.73	81.24	3,185,685	+0.07(+0.09%)
Mar 30, 2004	80.74	81.47	80.44	81.17	3,940,298	+0.03(+0.04%)
Mar 29, 2004	81.12	81.83	80.58	81.14	4,639,808	+0.37(+0.45%)
Mar 26, 2004	79.29	81.14	79.03	80.77	5,838,454	+1.48(+1.87%)
Mar 25, 2004	77.85	79.40	77.54	79.29	6,217,879	+2.03(+2.63%)
Mar 24, 2004	79.02	79.10	76.59	77.26	8,731,029	-1.67(-2.12%)
Mar 23, 2004	80.38	80.40	78.94	78.94	8,954,651	+0.07(+0.09%)
Mar 22, 2004	79.54	79.54	77.73	78.87	5,970,110	-1.06(-1.32%)
Mar 19, 2004	80.28	81.22	79.93	79.93	3,929,123	-0.81(-1.00%)
Mar 18, 2004	80.85	81.03	79.72	80.74	4,115,111	-0.24(-0.30%)
Mar 17, 2004	80.63	81.39	79.75	80.98	4,203,866	+0.74(+0.92%)
Mar 16, 2004	80.58	81.54	79.61	80.24	5,611,620	+0.19(+0.23%)
Mar 15, 2004	81.59	81.60	79.68	80.05	4,295,191	-1.64(-2.01%)
Mar 12, 2004	81.09	81.84	80.52	81.69	4,068,229	+1.51(+1.88%)
Mar 11, 2004	80.63	81.90	80.09	80.18	4,402,827	-0.44(-0.54%)
Mar 10, 2004	82.34	82.45	80.42	80.62	4,431,599	-1.72(-2.09%)
Mar 09, 2004	83.58	83.58	81.79	82.34	3,944,280	-1.24(-1.48%)
Mar 08, 2004	84.91	85.09	83.44	83.58	3,674,160	-1.32(-1.56%)
Mar 05, 2004	83.55	85.08	83.37	84.90	5,000,994	+0.41(+0.49%)
Mar 04, 2004	83.33	84.74	83.17	84.49	4,664,983	+1.56(+1.89%)
Mar 03, 2004	82.84	83.12	82.17	82.92	3,895,727	+0.09(+0.10%)
Mar 02, 2004	83.23	83.99	82.84	82.84	3,844,735	-0.74(-0.88%)
Mar 01, 2004	83.54	84.08	83.08	83.58	3,660,160	+1.15(+1.40%)
Feb 27, 2004	83.14	83.93	82.22	82.42	4,621,440	-0.33(-0.40%)
Feb 26, 2004	82.39	82.91	81.35	82.75	2,774,405	+0.37(+0.44%)
Feb 25, 2004	81.41	82.53	81.31	82.39	3,609,938	+1.17(+1.44%)
Feb 24, 2004	82.25	82.68	80.97	81.22	4,557,218	-1.83(-2.20%)
Feb 23, 2004	82.97	83.65	82.46	83.05	3,499,604	+0.12(+0.14%)
Feb 20, 2004	82.80	83.30	82.06	82.93	3,597,736	+0.58(+0.71%)
Feb 19, 2004	83.38	83.68	82.18	82.35	2,716,091	-0.88(-1.06%)
Feb 18, 2004	83.43	84.08	82.74	83.23	3,100,141	-0.02(-0.02%)
Feb 17, 2004	83.03	83.94	82.97	83.24	3,391,582	+0.83(+1.01%)
Feb 13, 2004	83.58	84.00	81.77	82.41	5,279,334	-1.21(-1.44%)
Feb 12, 2004	83.56	83.93	82.92	83.62	5,213,570	+0.24(+0.29%)
Feb 11, 2004	80.66	83.51	80.56	83.37	9,347,820	+3.82(+4.81%)
Feb 10, 2004	79.14	79.75	78.97	79.55	3,286,643	+0.24(+0.30%)
Feb 09, 2004	78.90	79.78	78.53	79.31	3,235,008	+0.41(+0.52%)
Feb 06, 2004	77.30	79.07	77.19	78.90	4,105,092	+1.95(+2.53%)
Feb 05, 2004	77.68	77.99	76.63	76.95	3,600,433	-0.71(-0.91%)
Feb 04, 2004	78.75	78.79	77.62	77.66	4,148,121	-1.09(-1.38%)
Feb 03, 2004	77.68	78.91	77.23	78.75	4,705,443	+1.04(+1.34%)
Feb 02, 2004	77.25	78.21	76.66	77.71	4,410,662	+0.20(+0.26%)
Jan 30, 2004	77.40	78.19	76.94	77.50	3,830,349	+0.12(+0.15%)
Jan 29, 2004	77.27	77.61	76.15	77.39	4,974,021	+0.86(+1.12%)
Jan 28, 2004	78.87	79.02	76.06	76.53	5,228,984	-2.14(-2.72%)
Jan 27, 2004	79.56	80.00	78.48	78.67	4,150,819	-0.96(-1.20%)
Jan 26, 2004	77.40	79.79	77.35	79.63	5,261,480	+2.16(+2.79%)
Jan 23, 2004	78.70	78.70	76.91	77.47	4,807,300	-0.92(-1.17%)
Jan 22, 2004	78.69	79.31	78.17	78.38	5,001,508	-0.64(-0.81%)
Jan 21, 2004	78.09	79.02	77.36	79.02	4,233,537	+0.86(+1.10%)
Jan 20, 2004	78.77	79.06	77.54	78.17	3,976,648	-0.06(-0.08%)
Jan 16, 2004	78.75	79.09	77.88	78.23	7,751,638	-0.51(-0.65%)
Jan 15, 2004	78.17	79.41	77.82	78.74	10,668,617	+1.37(+1.77%)
Jan 14, 2004	75.91	77.47	75.88	77.37	5,451,450	+1.33(+1.75%)
Jan 13, 2004	76.18	76.26	75.55	76.04	4,184,086	-0.09(-0.11%)
Jan 12, 2004	75.99	76.18	75.09	76.13	3,653,866	+0.22(+0.29%)
Jan 09, 2004	76.87	76.87	75.74	75.91	4,235,207	-0.97(-1.27%)
Jan 08, 2004	76.87	77.06	76.06	76.88	4,839,026	+0.09(+0.12%)
Jan 07, 2004	75.33	76.97	75.11	76.79	5,725,808	+1.58(+2.10%)
Jan 06, 2004	75.80	76.04	75.04	75.21	5,238,360	-0.45(-0.60%)
Jan 05, 2004	75.75	76.25	74.86	75.66	6,188,080	+0.04(+0.05%)
Jan 02, 2004	76.92	77.15	75.19	75.62	3,907,673	-1.25(-1.62%)
Dec 31, 2003	77.52	77.53	76.30	76.87	3,696,381	-0.33(-0.43%)
Dec 30, 2003	77.78	77.78	76.90	77.20	2,271,287	-0.33(-0.42%)
Dec 29, 2003	76.67	77.66	76.45	77.53	3,185,942	+1.28(+1.67%)
Dec 26, 2003	75.95	76.63	75.95	76.25	1,139,433	+0.30(+0.40%)
Dec 24, 2003	76.16	76.26	75.87	75.95	1,266,336	-0.52(-0.68%)
Dec 23, 2003	76.54	76.92	76.41	76.47	2,900,024	+0.05(+0.07%)
Dec 22, 2003	75.04	76.63	75.01	76.41	4,647,129	+1.38(+1.84%)
Dec 19, 2003	75.60	75.82	74.62	75.04	6,596,406	-0.76(-1.00%)
Dec 18, 2003	76.57	76.09	74.53	75.79	7,196,885	-0.78(-1.02%)
Dec 17, 2003	75.54	76.69	75.34	76.57	5,250,177	+0.65(+0.85%)
Dec 16, 2003	76.11	76.61	75.45	75.92	4,661,258	-0.18(-0.24%)
Dec 15, 2003	77.19	77.91	76.10	76.10	4,058,595	-1.09(-1.41%)
Dec 12, 2003	76.69	77.31	76.27	77.19	2,209,505	+0.63(+0.82%)
Dec 11, 2003	76.27	77.16	75.87	76.56	2,984,541	+0.58(+0.76%)
Dec 10, 2003	76.45	77.47	75.71	75.99	3,847,432	-0.47(-0.61%)
Dec 09, 2003	76.92	76.96	76.03	76.45	3,093,077	-0.47(-0.61%)
Dec 08, 2003	76.14	76.92	75.92	76.92	2,340,391	+0.60(+0.79%)
Dec 05, 2003	76.87	77.28	76.03	76.32	2,817,691	-0.54(-0.71%)
Dec 04, 2003	77.37	77.47	76.55	76.87	2,732,404	-0.44(-0.56%)
Dec 03, 2003	76.49	77.82	76.27	77.30	5,728,377	+1.47(+1.94%)
Dec 02, 2003	75.89	76.88	75.77	75.83	3,979,730	-0.06(-0.08%)

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.

Goldman Sachs Group (NY: GS )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Goldman Sachs Group (NY: GS )

Historical Prices

Sections

Services

Statesman Examiner