Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	9.800	9.840	9.778	9.816	6,180,528	+0.00(+0.05%)
Dec 30, 2004	9.850	9.913	9.809	9.811	6,389,730	-0.06(-0.60%)
Dec 29, 2004	9.807	9.896	9.763	9.870	7,212,827	+0.09(+0.88%)
Dec 28, 2004	9.753	9.828	9.753	9.784	8,327,392	+0.06(+0.58%)
Dec 27, 2004	9.853	9.879	9.728	9.728	8,978,440	-0.12(-1.26%)
Dec 23, 2004	9.827	9.912	9.816	9.852	6,175,662	+0.03(+0.26%)
Dec 22, 2004	9.969	9.999	9.696	9.826	12,990,431	-0.11(-1.15%)
Dec 21, 2004	9.999	10.00	9.880	9.940	9,701,580	-0.01(-0.08%)
Dec 20, 2004	9.892	10.04	9.865	9.948	8,696,260	+0.11(+1.16%)
Dec 17, 2004	9.842	9.909	9.763	9.834	15,336,767	-0.01(-0.08%)
Dec 16, 2004	9.879	9.880	9.767	9.842	8,684,761	-0.05(-0.55%)
Dec 15, 2004	9.813	9.978	9.749	9.896	11,536,189	+0.10(+1.03%)
Dec 14, 2004	9.722	9.813	9.641	9.796	11,418,983	+0.09(+0.98%)
Dec 13, 2004	9.581	9.715	9.553	9.701	14,005,039	+0.12(+1.25%)
Dec 10, 2004	9.681	9.750	9.557	9.581	12,112,048	-0.10(-1.04%)
Dec 09, 2004	9.666	9.706	9.524	9.681	12,227,485	+0.00(+0.02%)
Dec 08, 2004	9.550	9.771	9.416	9.679	15,098,374	+0.10(+1.03%)
Dec 07, 2004	9.790	9.822	9.580	9.581	14,143,917	-0.21(-2.14%)
Dec 06, 2004	9.809	9.831	9.720	9.790	10,804,203	+0.01(+0.12%)
Dec 03, 2004	9.705	9.857	9.700	9.779	12,638,370	+0.06(+0.64%)
Dec 02, 2004	10.02	10.02	9.643	9.717	21,579,214	-0.38(-3.73%)
Dec 01, 2004	10.29	10.31	9.990	10.09	19,932,136	-0.19(-1.88%)
Nov 30, 2004	10.13	10.30	10.13	10.29	12,889,589	+0.11(+1.07%)
Nov 29, 2004	10.21	10.26	10.11	10.18	10,821,010	-0.04(-0.37%)
Nov 26, 2004	10.23	10.27	10.17	10.22	6,927,994	+0.05(+0.52%)
Nov 24, 2004	10.17	10.19	10.06	10.16	15,667,598	+0.02(+0.21%)
Nov 23, 2004	10.07	10.18	10.05	10.14	16,671,591	+0.09(+0.93%)
Nov 22, 2004	9.858	10.06	9.858	10.05	11,988,649	+0.16(+1.65%)
Nov 19, 2004	9.769	9.900	9.737	9.884	11,236,318	+0.13(+1.36%)
Nov 18, 2004	9.804	9.833	9.677	9.752	17,063,016	-0.05(-0.53%)
Nov 17, 2004	9.790	9.875	9.771	9.804	14,183,281	+0.07(+0.68%)
Nov 16, 2004	9.832	9.858	9.733	9.737	13,383,182	-0.04(-0.43%)
Nov 15, 2004	9.903	9.904	9.731	9.779	13,849,354	-0.16(-1.58%)
Nov 12, 2004	9.809	9.943	9.788	9.936	12,403,957	+0.13(+1.30%)
Nov 11, 2004	9.866	9.928	9.808	9.808	12,769,729	-0.06(-0.58%)
Nov 10, 2004	9.807	9.910	9.705	9.866	11,092,575	+0.09(+0.90%)
Nov 09, 2004	9.790	9.875	9.722	9.778	10,606,058	-0.03(-0.32%)
Nov 08, 2004	9.969	9.978	9.753	9.809	13,623,345	-0.18(-1.80%)
Nov 05, 2004	9.876	10.03	9.817	9.989	14,747,640	+0.11(+1.16%)
Nov 04, 2004	9.666	9.894	9.650	9.875	17,130,244	+0.21(+2.16%)
Nov 03, 2004	9.550	9.679	9.445	9.666	14,364,176	+0.23(+2.48%)
Nov 02, 2004	9.496	9.541	9.408	9.432	13,411,046	-0.06(-0.63%)
Nov 01, 2004	9.581	9.662	9.434	9.492	14,770,196	-0.04(-0.42%)
Oct 29, 2004	9.383	9.536	9.366	9.531	11,958,131	+0.15(+1.60%)
Oct 28, 2004	9.553	9.588	9.288	9.381	17,311,140	-0.22(-2.28%)
Oct 27, 2004	9.739	9.809	9.520	9.600	20,337,272	-0.17(-1.75%)
Oct 26, 2004	9.597	9.771	9.568	9.771	11,114,247	+0.17(+1.78%)
Oct 25, 2004	9.587	9.685	9.581	9.600	12,601,660	+0.01(+0.14%)
Oct 22, 2004	9.516	9.626	9.457	9.587	15,940,932	+0.12(+1.28%)
Oct 21, 2004	9.462	9.587	9.405	9.466	15,467,684	+0.02(+0.20%)
Oct 20, 2004	9.284	9.453	9.261	9.446	12,482,242	+0.18(+1.90%)
Oct 19, 2004	9.278	9.333	9.212	9.270	11,863,924	-0.02(-0.22%)
Oct 18, 2004	9.460	9.513	9.265	9.290	13,229,266	-0.20(-2.16%)
Oct 15, 2004	9.507	9.535	9.423	9.495	12,749,826	+0.08(+0.80%)
Oct 14, 2004	9.450	9.547	9.406	9.419	15,133,757	+0.04(+0.37%)
Oct 13, 2004	9.530	9.551	9.291	9.384	22,109,518	-0.27(-2.80%)
Oct 12, 2004	9.807	9.911	9.643	9.654	14,848,924	-0.20(-2.01%)
Oct 11, 2004	9.958	9.982	9.779	9.852	11,625,089	-0.11(-1.06%)
Oct 08, 2004	9.894	10.03	9.836	9.957	14,305,794	+0.11(+1.08%)
Oct 07, 2004	10.06	10.15	9.815	9.851	24,742,456	-0.19(-1.92%)
Oct 06, 2004	9.813	10.07	9.813	10.04	17,098,840	+0.24(+2.48%)
Oct 05, 2004	9.609	9.806	9.603	9.801	15,791,439	+0.23(+2.40%)
Oct 04, 2004	9.505	9.592	9.467	9.572	14,966,572	+0.07(+0.71%)
Oct 01, 2004	9.366	9.520	9.328	9.504	13,788,760	+0.14(+1.47%)
Sep 30, 2004	9.304	9.376	9.268	9.366	13,820,605	+0.14(+1.57%)
Sep 29, 2004	9.536	9.536	9.145	9.221	17,876,824	-0.19(-1.97%)
Sep 28, 2004	9.220	9.423	9.220	9.407	14,662,721	+0.24(+2.65%)
Sep 27, 2004	9.251	9.296	9.156	9.164	11,138,572	-0.07(-0.78%)
Sep 24, 2004	9.213	9.301	9.195	9.236	10,428,701	+0.06(+0.60%)
Sep 23, 2004	9.185	9.252	9.060	9.181	13,183,268	-0.03(-0.36%)
Sep 22, 2004	9.252	9.302	9.168	9.213	15,340,748	-0.08(-0.83%)
Sep 21, 2004	9.021	9.324	9.003	9.290	16,101,925	+0.31(+3.42%)
Sep 20, 2004	8.987	9.043	8.972	8.983	10,968,292	+0.04(+0.42%)
Sep 17, 2004	8.903	8.996	8.863	8.946	13,082,869	+0.09(+1.07%)
Sep 16, 2004	8.842	8.869	8.773	8.851	12,553,008	+0.01(+0.12%)
Sep 15, 2004	8.874	8.939	8.822	8.840	12,842,707	-0.02(-0.23%)
Sep 14, 2004	8.852	8.914	8.822	8.861	10,005,431	+0.07(+0.85%)
Sep 13, 2004	8.795	8.854	8.762	8.786	9,138,105	+0.00(+0.05%)
Sep 10, 2004	8.820	8.828	8.749	8.782	10,649,845	-0.04(-0.44%)
Sep 09, 2004	8.667	8.846	8.667	8.820	13,671,112	+0.15(+1.76%)
Sep 08, 2004	8.626	8.693	8.575	8.667	13,488,004	+0.04(+0.43%)
Sep 07, 2004	8.614	8.639	8.575	8.630	13,152,750	+0.02(+0.20%)
Sep 03, 2004	8.622	8.629	8.585	8.613	10,587,924	-0.01(-0.10%)
Sep 02, 2004	8.603	8.639	8.566	8.622	17,752,100	+0.06(+0.69%)
Sep 01, 2004	8.414	8.568	8.385	8.563	12,724,174	+0.15(+1.77%)
Aug 31, 2004	8.279	8.416	8.279	8.414	8,205,320	+0.14(+1.71%)
Aug 30, 2004	8.315	8.369	8.241	8.273	9,504,762	-0.02(-0.20%)
Aug 27, 2004	8.273	8.334	8.227	8.290	8,164,188	+0.07(+0.87%)
Aug 26, 2004	8.146	8.237	8.058	8.219	14,736,140	+0.07(+0.89%)
Aug 25, 2004	8.162	8.241	8.128	8.146	14,271,738	-0.03(-0.40%)
Aug 24, 2004	8.307	8.307	8.134	8.179	14,484,921	-0.13(-1.54%)
Aug 23, 2004	8.366	8.444	8.299	8.307	8,109,344	-0.08(-0.92%)
Aug 20, 2004	8.394	8.483	8.358	8.384	11,644,107	+0.02(+0.27%)
Aug 19, 2004	8.275	8.381	8.258	8.361	14,566,744	+0.09(+1.11%)
Aug 18, 2004	8.281	8.332	8.211	8.270	13,421,219	+0.09(+1.06%)
Aug 17, 2004	8.394	8.395	8.165	8.182	14,531,803	-0.21(-2.53%)
Aug 16, 2004	8.326	8.405	8.282	8.395	8,426,907	+0.09(+1.08%)
Aug 13, 2004	8.210	8.366	8.210	8.306	9,044,340	+0.10(+1.24%)
Aug 12, 2004	8.281	8.337	8.204	8.204	9,932,454	-0.08(-0.93%)
Aug 11, 2004	8.390	8.402	8.196	8.281	16,352,259	-0.11(-1.31%)
Aug 10, 2004	8.530	8.530	8.360	8.390	13,497,293	-0.10(-1.16%)
Aug 09, 2004	8.361	8.551	8.361	8.489	10,449,046	+0.13(+1.58%)
Aug 06, 2004	8.558	8.585	8.328	8.357	13,389,817	-0.22(-2.61%)
Aug 05, 2004	8.705	8.724	8.553	8.580	12,825,015	-0.09(-1.04%)
Aug 04, 2004	8.914	8.921	8.655	8.671	12,952,836	-0.26(-2.95%)
Aug 03, 2004	8.951	9.036	8.934	8.934	10,155,367	+0.01(+0.15%)
Aug 02, 2004	8.905	8.952	8.832	8.921	7,122,158	+0.02(+0.18%)
Jul 30, 2004	8.857	8.922	8.844	8.905	8,552,959	+0.08(+0.86%)
Jul 29, 2004	8.693	8.836	8.683	8.829	8,123,939	+0.16(+1.88%)
Jul 28, 2004	8.673	8.706	8.598	8.666	9,390,652	-0.03(-0.31%)
Jul 27, 2004	8.608	8.715	8.556	8.693	11,539,285	+0.09(+1.01%)
Jul 26, 2004	8.707	8.716	8.587	8.606	9,114,222	-0.12(-1.35%)
Jul 23, 2004	8.790	8.811	8.704	8.724	6,929,321	-0.07(-0.82%)
Jul 22, 2004	8.840	8.907	8.765	8.796	12,324,788	+0.01(+0.17%)
Jul 21, 2004	8.949	8.976	8.782	8.782	8,062,904	-0.18(-2.02%)
Jul 20, 2004	8.936	8.986	8.889	8.962	8,016,906	+0.02(+0.20%)
Jul 19, 2004	8.968	9.027	8.908	8.944	6,922,686	-0.04(-0.48%)
Jul 16, 2004	8.932	9.019	8.932	8.987	12,469,858	+0.07(+0.73%)
Jul 15, 2004	8.869	8.938	8.840	8.922	12,505,684	+0.09(+1.05%)
Jul 14, 2004	8.654	8.835	8.654	8.829	8,625,052	+0.15(+1.72%)
Jul 13, 2004	8.617	8.696	8.582	8.680	7,821,857	-0.01(-0.13%)
Jul 12, 2004	8.745	8.754	8.671	8.691	6,270,312	-0.05(-0.61%)
Jul 09, 2004	8.733	8.792	8.701	8.744	7,697,132	+0.03(+0.38%)
Jul 08, 2004	8.718	8.785	8.655	8.712	8,549,863	-0.04(-0.40%)
Jul 07, 2004	8.620	8.747	8.594	8.747	13,062,966	+0.11(+1.28%)
Jul 06, 2004	8.654	8.723	8.620	8.636	12,331,865	+0.02(+0.26%)
Jul 02, 2004	8.637	8.663	8.596	8.613	6,061,552	-0.02(-0.27%)
Jul 01, 2004	8.654	8.670	8.568	8.637	11,365,908	+0.01(+0.14%)
Jun 30, 2004	8.592	8.654	8.546	8.624	12,986,008	+0.07(+0.85%)
Jun 29, 2004	8.569	8.630	8.535	8.552	11,315,488	-0.05(-0.54%)
Jun 28, 2004	8.725	8.768	8.569	8.598	11,488,864	-0.13(-1.46%)
Jun 25, 2004	8.829	8.849	8.726	8.726	8,819,658	-0.10(-1.17%)
Jun 24, 2004	8.874	8.904	8.821	8.829	9,223,909	-0.06(-0.67%)
Jun 23, 2004	8.731	8.930	8.721	8.889	12,414,572	+0.16(+1.88%)
Jun 22, 2004	8.648	8.730	8.611	8.725	9,264,157	+0.06(+0.70%)
Jun 21, 2004	8.671	8.730	8.634	8.664	8,896,174	-0.01(-0.07%)
Jun 18, 2004	8.648	8.753	8.626	8.670	14,009,019	+0.03(+0.34%)
Jun 17, 2004	8.666	8.697	8.583	8.640	10,520,254	+0.05(+0.55%)
Jun 16, 2004	8.484	8.648	8.480	8.593	10,328,301	+0.16(+1.89%)
Jun 15, 2004	8.371	8.458	8.370	8.433	11,207,127	+0.08(+1.02%)
Jun 14, 2004	8.484	8.484	8.327	8.349	10,842,240	-0.14(-1.60%)
Jun 10, 2004	8.398	8.497	8.396	8.484	7,097,390	+0.11(+1.28%)
Jun 09, 2004	8.440	8.440	8.291	8.377	13,139,924	-0.07(-0.88%)
Jun 08, 2004	8.569	8.609	8.394	8.452	17,830,828	-0.12(-1.37%)
Jun 07, 2004	8.394	8.570	8.381	8.569	12,001,033	+0.21(+2.52%)
Jun 04, 2004	8.481	8.489	8.324	8.359	12,653,850	-0.11(-1.27%)
Jun 03, 2004	8.457	8.531	8.427	8.466	15,509,701	+0.02(+0.28%)
Jun 02, 2004	8.528	8.613	8.442	8.442	12,000,591	-0.06(-0.70%)
Jun 01, 2004	8.303	8.507	8.303	8.502	16,717,589	+0.21(+2.56%)
May 28, 2004	8.349	8.349	8.143	8.290	9,344,654	+0.10(+1.19%)
May 27, 2004	8.297	8.313	8.188	8.193	13,271,726	-0.10(-1.24%)
May 26, 2004	8.352	8.366	8.263	8.296	10,621,980	-0.04(-0.52%)
May 25, 2004	8.221	8.354	8.213	8.338	9,275,215	+0.14(+1.67%)
May 24, 2004	7.973	8.221	7.954	8.202	12,130,624	+0.24(+2.95%)
May 21, 2004	8.100	8.188	7.883	7.967	13,328,781	-0.02(-0.27%)
May 20, 2004	8.048	8.075	7.983	7.988	9,950,145	-0.07(-0.83%)
May 19, 2004	8.151	8.160	8.043	8.055	16,614,094	-0.11(-1.30%)
May 18, 2004	8.314	8.314	8.161	8.161	14,650,336	-0.15(-1.84%)
May 17, 2004	8.236	8.359	8.230	8.314	10,580,848	+0.02(+0.29%)
May 14, 2004	8.139	8.326	8.126	8.290	11,940,882	+0.16(+1.92%)
May 13, 2004	8.168	8.247	8.112	8.134	11,705,143	-0.13(-1.57%)
May 12, 2004	8.281	8.320	8.123	8.264	15,079,355	-0.01(-0.12%)
May 11, 2004	8.097	8.297	8.097	8.274	13,295,167	+0.16(+1.96%)
May 10, 2004	8.139	8.194	7.965	8.115	15,800,284	-0.15(-1.86%)
May 07, 2004	8.424	8.438	8.268	8.268	8,520,672	-0.15(-1.84%)
May 06, 2004	8.490	8.515	8.403	8.423	12,153,623	-0.08(-0.93%)
May 05, 2004	8.355	8.542	8.290	8.502	20,119,224	+0.15(+1.76%)
May 04, 2004	8.354	8.403	8.262	8.355	13,919,677	+0.00(+0.01%)
May 03, 2004	8.068	8.375	8.056	8.354	12,878,090	+0.29(+3.65%)
Apr 30, 2004	8.139	8.213	8.052	8.060	12,678,176	-0.00(-0.06%)
Apr 29, 2004	8.337	8.353	8.016	8.065	15,462,819	-0.27(-3.27%)
Apr 28, 2004	8.366	8.405	8.156	8.337	12,993,969	-0.01(-0.15%)
Apr 27, 2004	8.220	8.409	8.220	8.350	13,928,965	+0.13(+1.60%)
Apr 26, 2004	8.139	8.251	8.126	8.219	8,627,263	+0.10(+1.21%)
Apr 23, 2004	8.086	8.160	8.067	8.120	8,130,132	+0.04(+0.43%)
Apr 22, 2004	7.930	8.099	7.930	8.085	11,220,838	+0.10(+1.29%)
Apr 21, 2004	8.043	8.073	7.951	7.982	13,258,015	-0.05(-0.59%)
Apr 20, 2004	8.259	8.316	8.026	8.030	12,903,742	-0.23(-2.77%)
Apr 19, 2004	8.229	8.315	8.228	8.258	11,291,162	+0.03(+0.36%)
Apr 16, 2004	8.253	8.282	8.186	8.229	9,427,361	+0.01(+0.11%)
Apr 15, 2004	8.162	8.260	8.158	8.220	8,483,962	+0.07(+0.90%)
Apr 14, 2004	8.077	8.155	8.016	8.146	11,683,029	+0.07(+0.87%)
Apr 13, 2004	8.249	8.260	8.072	8.076	11,671,087	-0.10(-1.27%)
Apr 12, 2004	8.083	8.286	8.083	8.180	13,598,134	+0.14(+1.74%)
Apr 08, 2004	7.998	8.093	7.976	8.040	12,390,689	+0.13(+1.60%)
Apr 07, 2004	7.879	7.970	7.830	7.913	8,707,759	+0.04(+0.47%)
Apr 06, 2004	7.879	7.922	7.851	7.876	6,888,630	+0.02(+0.27%)
Apr 05, 2004	7.761	7.876	7.761	7.855	10,434,893	+0.06(+0.80%)
Apr 02, 2004	7.778	7.817	7.753	7.792	10,951,927	+0.03(+0.35%)
Apr 01, 2004	7.913	7.963	7.762	7.765	14,286,334	-0.13(-1.60%)
Mar 31, 2004	7.913	7.921	7.779	7.892	20,377,520	+0.05(+0.63%)
Mar 30, 2004	7.753	7.885	7.656	7.842	11,678,163	+0.22(+2.88%)
Mar 29, 2004	7.603	7.669	7.571	7.623	11,503,017	+0.07(+0.94%)
Mar 26, 2004	7.515	7.650	7.485	7.552	12,359,729	+0.09(+1.15%)
Mar 25, 2004	7.608	7.618	7.425	7.466	15,395,149	-0.14(-1.80%)
Mar 24, 2004	7.755	7.789	7.586	7.603	9,401,709	-0.14(-1.77%)
Mar 23, 2004	7.806	7.822	7.699	7.739	8,033,271	-0.06(-0.71%)
Mar 22, 2004	7.817	7.869	7.778	7.795	7,326,937	-0.04(-0.49%)
Mar 19, 2004	7.970	7.995	7.817	7.833	10,093,447	-0.12(-1.51%)
Mar 18, 2004	7.789	7.993	7.775	7.953	10,827,202	+0.16(+2.10%)
Mar 17, 2004	7.761	7.946	7.757	7.789	10,832,952	+0.04(+0.50%)
Mar 16, 2004	7.766	7.766	7.673	7.751	8,771,449	+0.00(+0.03%)
Mar 15, 2004	7.817	7.851	7.730	7.748	8,221,685	-0.07(-0.88%)
Mar 12, 2004	7.704	7.817	7.668	7.817	7,677,671	+0.13(+1.63%)
Mar 11, 2004	7.783	7.830	7.667	7.692	11,211,108	-0.13(-1.70%)
Mar 10, 2004	8.006	8.006	7.797	7.825	9,276,541	-0.16(-2.00%)
Mar 09, 2004	7.970	8.013	7.961	7.985	9,939,973	+0.00(+0.01%)
Mar 08, 2004	7.979	8.082	7.972	7.983	9,131,913	+0.03(+0.41%)
Mar 05, 2004	7.865	7.977	7.851	7.951	9,570,220	+0.09(+1.11%)
Mar 04, 2004	7.884	7.892	7.817	7.864	4,897,009	-0.02(-0.24%)
Mar 03, 2004	7.863	7.912	7.778	7.883	7,298,188	+0.02(+0.27%)
Mar 02, 2004	7.913	7.938	7.841	7.861	11,514,959	-0.12(-1.50%)
Mar 01, 2004	7.861	7.987	7.852	7.981	12,265,079	+0.20(+2.51%)
Feb 27, 2004	7.783	7.825	7.755	7.786	10,149,617	+0.00(+0.03%)
Feb 26, 2004	7.738	7.806	7.736	7.783	7,566,215	+0.01(+0.10%)
Feb 25, 2004	7.789	7.840	7.768	7.775	7,130,119	-0.02(-0.22%)
Feb 24, 2004	7.761	7.840	7.755	7.792	6,789,115	+0.01(+0.12%)
Feb 23, 2004	7.727	7.809	7.727	7.783	7,830,703	+0.08(+1.06%)
Feb 20, 2004	7.778	7.783	7.676	7.702	7,721,900	-0.03(-0.35%)
Feb 19, 2004	7.735	7.807	7.718	7.729	6,964,704	+0.02(+0.28%)
Feb 18, 2004	7.789	7.789	7.704	7.708	7,120,831	-0.13(-1.72%)
Feb 17, 2004	7.795	7.857	7.782	7.842	6,915,167	+0.08(+1.08%)
Feb 13, 2004	7.734	7.788	7.676	7.759	7,939,063	+0.04(+0.50%)
Feb 12, 2004	7.711	7.775	7.669	7.720	6,840,421	-0.00(-0.06%)
Feb 11, 2004	7.551	7.744	7.540	7.725	9,436,650	+0.17(+2.24%)
Feb 10, 2004	7.482	7.566	7.459	7.555	8,740,046	+0.07(+1.00%)
Feb 09, 2004	7.467	7.545	7.436	7.480	6,301,272	+0.02(+0.21%)
Feb 06, 2004	7.354	7.482	7.354	7.465	7,866,528	+0.08(+1.15%)
Feb 05, 2004	7.405	7.414	7.305	7.380	6,640,507	+0.00(+0.03%)
Feb 04, 2004	7.442	7.456	7.362	7.378	7,513,583	-0.06(-0.85%)
Feb 03, 2004	7.456	7.482	7.399	7.441	5,767,873	-0.06(-0.74%)
Feb 02, 2004	7.449	7.544	7.416	7.496	9,042,571	+0.05(+0.65%)
Jan 30, 2004	7.532	7.532	7.426	7.448	7,279,612	-0.08(-1.11%)
Jan 29, 2004	7.526	7.548	7.447	7.531	8,386,658	+0.03(+0.45%)
Jan 28, 2004	7.626	7.630	7.473	7.497	11,538,843	-0.16(-2.05%)
Jan 27, 2004	7.665	7.705	7.647	7.655	7,803,723	-0.02(-0.31%)
Jan 26, 2004	7.597	7.692	7.556	7.678	6,178,316	+0.06(+0.83%)
Jan 23, 2004	7.619	7.681	7.574	7.615	7,454,758	-0.00(-0.04%)
Jan 22, 2004	7.682	7.682	7.574	7.618	8,226,550	+0.02(+0.28%)
Jan 21, 2004	7.526	7.652	7.525	7.597	9,474,244	+0.07(+0.95%)
Jan 20, 2004	7.362	7.547	7.362	7.526	7,524,197	+0.16(+2.23%)
Jan 16, 2004	7.337	7.362	7.269	7.362	9,522,896	+0.04(+0.52%)
Jan 15, 2004	7.478	7.488	7.320	7.323	12,064,281	-0.15(-2.03%)
Jan 14, 2004	7.439	7.501	7.389	7.475	8,522,441	+0.03(+0.36%)
Jan 13, 2004	7.431	7.610	7.431	7.448	13,136,828	+0.02(+0.24%)
Jan 12, 2004	7.416	7.452	7.397	7.430	8,419,388	+0.03(+0.44%)
Jan 09, 2004	7.354	7.437	7.348	7.397	11,746,718	-0.04(-0.56%)
Jan 08, 2004	7.320	7.466	7.320	7.439	11,243,837	-0.04(-0.56%)
Jan 07, 2004	7.461	7.540	7.376	7.480	13,427,853	-0.04(-0.53%)
Jan 06, 2004	7.546	7.572	7.497	7.520	12,254,022	-0.08(-1.09%)
Jan 05, 2004	7.470	7.648	7.468	7.603	15,267,328	+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

Statesman Examiner

Colville, WA (99114)

Today

Tonight

ConocoPhillips (NY: COP )

Historical Prices

Sections

Services

Statesman Examiner