Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	30.28	30.56	29.75	29.75	13,816,574	-0.91(-2.97%)
Nov 29, 2004	30.86	30.98	30.35	30.66	10,245,162	-0.24(-0.78%)
Nov 26, 2004	30.82	31.13	30.81	30.90	2,955,942	-0.04(-0.14%)
Nov 24, 2004	30.98	31.21	30.86	30.94	6,628,272	-0.07(-0.23%)
Nov 23, 2004	30.79	31.04	30.64	31.01	8,505,844	+0.21(+0.69%)
Nov 22, 2004	30.44	30.93	30.32	30.80	9,787,454	+0.38(+1.24%)
Nov 19, 2004	30.61	30.62	30.39	30.42	12,510,121	-0.08(-0.26%)
Nov 18, 2004	30.12	30.56	29.97	30.50	13,083,203	+0.38(+1.25%)
Nov 17, 2004	30.53	30.85	30.05	30.12	16,605,631	-0.51(-1.67%)
Nov 16, 2004	31.54	31.56	30.39	30.64	23,222,114	-0.56(-1.80%)
Nov 15, 2004	30.72	31.34	30.54	31.20	14,016,585	+0.41(+1.32%)
Nov 12, 2004	30.52	30.81	30.46	30.79	9,079,768	+0.32(+1.05%)
Nov 11, 2004	30.19	30.54	29.99	30.47	8,146,246	+0.54(+1.81%)
Nov 10, 2004	30.06	30.24	29.93	29.93	7,428,735	-0.04(-0.12%)
Nov 09, 2004	30.14	30.32	29.81	29.97	6,914,463	-0.28(-0.92%)
Nov 08, 2004	30.07	30.46	29.99	30.24	8,249,970	+0.11(+0.38%)
Nov 05, 2004	29.88	30.42	29.85	30.13	11,013,201	+0.25(+0.83%)
Nov 04, 2004	29.36	29.92	29.25	29.88	9,385,608	+0.52(+1.77%)
Nov 03, 2004	29.85	29.85	29.07	29.36	10,080,100	+0.05(+0.17%)
Nov 02, 2004	29.11	29.61	29.11	29.31	8,346,537	+0.04(+0.15%)
Nov 01, 2004	29.23	29.70	29.18	29.27	9,980,586	+0.00(+0.00%)
Oct 29, 2004	29.26	29.57	29.08	29.27	11,701,658	-0.06(-0.19%)
Oct 28, 2004	28.90	29.52	28.89	29.32	10,343,833	+0.26(+0.91%)
Oct 27, 2004	28.15	29.10	28.14	29.06	11,769,591	+0.80(+2.82%)
Oct 26, 2004	27.54	28.30	27.49	28.26	8,613,919	+0.71(+2.59%)
Oct 25, 2004	27.71	27.71	27.29	27.55	8,793,297	-0.36(-1.28%)
Oct 22, 2004	28.31	28.46	27.87	27.91	6,147,967	-0.40(-1.41%)
Oct 21, 2004	28.07	28.45	28.07	28.31	6,894,392	+0.18(+0.63%)
Oct 20, 2004	28.31	28.36	28.04	28.13	7,803,912	-0.19(-0.65%)
Oct 19, 2004	28.66	28.83	28.19	28.31	7,783,560	-0.31(-1.10%)
Oct 18, 2004	28.36	28.69	28.24	28.63	9,832,930	+0.26(+0.93%)
Oct 15, 2004	28.15	28.41	27.89	28.36	10,347,062	+0.36(+1.27%)
Oct 14, 2004	28.28	28.41	27.86	28.01	5,565,481	-0.34(-1.21%)
Oct 13, 2004	28.50	28.52	28.21	28.35	7,535,407	-0.04(-0.15%)
Oct 12, 2004	28.32	28.50	27.88	28.39	7,911,286	-0.16(-0.55%)
Oct 11, 2004	28.01	28.65	28.01	28.55	12,473,207	+0.75(+2.69%)
Oct 08, 2004	27.86	28.21	27.58	27.80	8,443,946	-0.19(-0.69%)
Oct 07, 2004	28.32	28.46	27.97	27.99	7,115,596	-0.30(-1.06%)
Oct 06, 2004	28.21	28.36	28.04	28.29	5,649,415	+0.13(+0.46%)
Oct 05, 2004	28.14	28.27	27.93	28.16	8,265,410	-0.08(-0.28%)
Oct 04, 2004	27.97	28.43	27.97	28.24	10,482,226	+0.28(+0.99%)
Oct 01, 2004	28.21	28.25	27.93	27.96	9,085,102	+0.04(+0.13%)
Sep 30, 2004	27.98	28.31	27.83	27.93	13,240,124	-0.13(-0.46%)
Sep 29, 2004	27.62	28.06	27.62	28.06	8,292,639	+0.39(+1.42%)
Sep 28, 2004	27.27	27.79	26.98	27.66	10,452,471	+0.37(+1.36%)
Sep 27, 2004	27.36	27.54	27.26	27.29	6,305,308	-0.09(-0.31%)
Sep 24, 2004	27.19	27.65	27.14	27.38	7,423,822	+0.19(+0.71%)
Sep 23, 2004	27.25	27.44	27.15	27.19	5,358,873	-0.06(-0.24%)
Sep 22, 2004	27.47	27.65	27.17	27.25	8,519,458	-0.38(-1.39%)
Sep 21, 2004	27.59	27.85	27.47	27.64	8,018,239	+0.24(+0.86%)
Sep 20, 2004	27.29	27.49	27.12	27.40	6,518,512	+0.11(+0.39%)
Sep 17, 2004	27.75	27.75	27.27	27.29	15,635,195	-0.28(-1.01%)
Sep 16, 2004	27.36	27.85	27.36	27.57	10,246,986	+0.22(+0.81%)
Sep 15, 2004	27.15	27.47	27.03	27.35	12,743,536	+0.18(+0.66%)
Sep 14, 2004	26.82	27.22	26.72	27.17	9,527,651	+0.51(+1.90%)
Sep 13, 2004	26.86	26.92	26.61	26.67	8,227,653	-0.08(-0.29%)
Sep 10, 2004	26.36	26.85	26.35	26.75	7,723,627	+0.38(+1.43%)
Sep 09, 2004	26.54	26.61	26.14	26.37	8,120,981	-0.19(-0.70%)
Sep 08, 2004	26.72	26.82	26.38	26.55	9,134,227	-0.26(-0.98%)
Sep 07, 2004	26.88	27.07	26.72	26.82	9,756,013	+0.11(+0.43%)
Sep 03, 2004	26.90	26.99	26.62	26.70	9,341,817	-0.29(-1.08%)
Sep 02, 2004	26.30	27.07	26.30	27.00	14,298,003	+0.72(+2.74%)
Sep 01, 2004	26.04	26.33	25.91	26.28	8,126,455	+0.23(+0.87%)
Aug 31, 2004	26.13	26.18	25.78	26.05	8,251,795	+0.02(+0.08%)
Aug 30, 2004	26.04	26.22	25.99	26.03	4,968,959	-0.04(-0.16%)
Aug 27, 2004	26.06	26.21	25.89	26.07	4,813,021	+0.01(+0.05%)
Aug 26, 2004	26.03	26.27	25.98	26.05	5,531,795	-0.02(-0.08%)
Aug 25, 2004	25.81	26.20	25.71	26.08	7,789,876	+0.19(+0.74%)
Aug 24, 2004	25.78	25.93	25.70	25.88	10,198,001	+0.24(+0.92%)
Aug 23, 2004	25.84	25.85	25.40	25.65	7,936,130	-0.26(-0.99%)
Aug 20, 2004	25.82	26.00	25.68	25.91	8,166,036	+0.09(+0.33%)
Aug 19, 2004	25.67	26.21	25.65	25.82	13,835,663	+0.15(+0.58%)
Aug 18, 2004	24.94	25.71	24.94	25.67	17,983,948	+0.66(+2.65%)
Aug 17, 2004	25.49	25.54	24.96	25.01	20,685,140	+0.80(+3.30%)
Aug 16, 2004	23.83	24.47	23.80	24.21	13,673,971	+0.60(+2.53%)
Aug 13, 2004	23.62	23.85	23.47	23.61	9,508,983	+0.14(+0.58%)
Aug 12, 2004	23.61	23.78	23.43	23.48	7,335,537	-0.10(-0.42%)
Aug 11, 2004	23.60	23.61	23.30	23.58	8,230,461	-0.20(-0.84%)
Aug 10, 2004	23.51	23.77	23.45	23.77	6,126,071	+0.33(+1.40%)
Aug 09, 2004	23.44	23.68	23.42	23.45	5,824,441	+0.01(+0.03%)
Aug 06, 2004	23.19	23.69	23.08	23.44	10,943,022	-0.06(-0.24%)
Aug 05, 2004	23.93	23.96	23.37	23.50	7,779,771	-0.43(-1.82%)
Aug 04, 2004	23.70	24.12	23.59	23.93	7,070,541	+0.05(+0.21%)
Aug 03, 2004	24.13	24.15	23.67	23.88	8,640,587	-0.36(-1.50%)
Aug 02, 2004	24.02	24.38	23.91	24.25	7,074,752	+0.22(+0.92%)
Jul 30, 2004	23.94	24.14	23.80	24.02	6,172,389	+0.00(+0.00%)
Jul 29, 2004	23.97	24.23	23.70	24.02	5,889,427	+0.16(+0.66%)
Jul 28, 2004	23.79	24.00	23.54	23.87	7,926,305	+0.05(+0.21%)
Jul 27, 2004	23.50	24.08	23.48	23.82	10,391,415	+0.39(+1.67%)
Jul 26, 2004	23.55	23.70	23.20	23.43	9,194,862	-0.09(-0.36%)
Jul 23, 2004	24.01	24.04	23.45	23.51	10,386,081	-0.57(-2.37%)
Jul 22, 2004	23.76	24.12	23.62	24.08	7,961,956	+0.19(+0.81%)
Jul 21, 2004	24.38	24.42	23.89	23.89	7,287,675	-0.33(-1.35%)
Jul 20, 2004	23.76	24.35	23.76	24.22	8,239,865	+0.51(+2.16%)
Jul 19, 2004	24.19	24.27	23.47	23.70	14,186,558	-0.46(-1.92%)
Jul 16, 2004	24.68	24.68	24.12	24.17	9,572,986	-0.29(-1.19%)
Jul 15, 2004	24.69	24.69	24.44	24.46	7,538,214	-0.13(-0.52%)
Jul 14, 2004	24.77	24.91	24.48	24.59	7,701,170	-0.25(-1.00%)
Jul 13, 2004	24.72	24.91	24.65	24.84	6,909,410	+0.14(+0.58%)
Jul 12, 2004	24.49	24.81	24.34	24.69	8,086,594	+0.21(+0.84%)
Jul 09, 2004	24.44	24.58	24.32	24.49	8,053,048	+0.06(+0.23%)
Jul 08, 2004	24.79	24.93	24.39	24.43	10,078,416	-0.51(-2.03%)
Jul 07, 2004	24.62	25.02	24.62	24.94	7,087,524	+0.24(+0.95%)
Jul 06, 2004	24.51	24.91	24.37	24.70	9,288,481	-0.01(-0.06%)
Jul 02, 2004	24.93	25.07	24.57	24.72	8,632,868	-0.21(-0.86%)
Jul 01, 2004	25.09	25.19	24.68	24.93	10,751,574	-0.15(-0.60%)
Jun 30, 2004	24.99	25.12	24.83	25.08	9,044,117	+0.02(+0.09%)
Jun 29, 2004	25.17	25.18	24.85	25.06	11,085,766	-0.21(-0.82%)
Jun 28, 2004	25.29	25.47	25.19	25.26	9,293,533	+0.15(+0.60%)
Jun 25, 2004	25.33	25.74	25.11	25.11	17,518,100	-0.11(-0.42%)
Jun 24, 2004	25.29	25.73	25.19	25.22	12,477,417	-0.03(-0.11%)
Jun 23, 2004	24.86	25.29	24.76	25.25	10,828,630	+0.29(+1.14%)
Jun 22, 2004	25.19	25.23	24.77	24.96	14,475,696	-0.48(-1.90%)
Jun 21, 2004	25.11	25.58	25.11	25.45	10,967,585	+0.25(+0.99%)
Jun 18, 2004	25.42	25.42	25.08	25.20	19,420,934	-0.21(-0.84%)
Jun 17, 2004	25.61	25.62	25.29	25.41	8,253,760	-0.24(-0.92%)
Jun 16, 2004	25.49	25.70	25.29	25.65	7,485,440	+0.16(+0.64%)
Jun 15, 2004	25.51	25.63	25.41	25.48	10,653,042	+0.19(+0.73%)
Jun 14, 2004	25.29	25.43	24.99	25.30	7,975,851	-0.17(-0.67%)
Jun 10, 2004	25.39	25.53	25.14	25.47	11,487,752	+0.22(+0.87%)
Jun 09, 2004	25.28	25.46	25.16	25.25	12,324,146	-0.35(-1.36%)
Jun 08, 2004	25.47	25.61	25.15	25.60	10,686,167	+0.06(+0.25%)
Jun 07, 2004	25.35	25.61	25.12	25.53	10,262,005	+0.36(+1.44%)
Jun 04, 2004	25.34	25.48	25.15	25.17	11,307,673	-0.11(-0.42%)
Jun 03, 2004	25.29	25.64	25.09	25.28	10,094,417	-0.14(-0.53%)
Jun 02, 2004	24.94	25.46	24.83	25.41	15,690,075	-0.06(-0.25%)
Jun 01, 2004	25.48	25.59	25.30	25.48	8,839,475	-0.11(-0.45%)
May 28, 2004	25.53	25.86	25.48	25.59	9,845,702	+0.06(+0.22%)
May 27, 2004	25.29	25.66	25.24	25.53	11,837,665	+0.27(+1.07%)
May 26, 2004	25.11	25.32	24.89	25.26	9,563,863	+0.11(+0.45%)
May 25, 2004	24.69	25.16	24.44	25.15	10,551,984	+0.46(+1.88%)
May 24, 2004	24.65	24.78	24.47	24.69	8,809,438	+0.13(+0.52%)
May 21, 2004	24.40	24.81	24.31	24.56	12,189,683	+0.26(+1.08%)
May 20, 2004	24.24	24.47	24.06	24.30	9,490,035	+0.06(+0.24%)
May 19, 2004	24.83	24.90	24.20	24.24	10,671,991	-0.43(-1.73%)
May 18, 2004	24.54	24.75	24.33	24.67	19,797,094	+0.82(+3.44%)
May 17, 2004	23.69	24.05	23.56	23.85	11,399,748	-0.24(-0.98%)
May 14, 2004	23.92	24.30	23.65	24.08	9,752,505	+0.06(+0.24%)
May 13, 2004	23.69	24.27	23.60	24.02	12,608,652	+0.14(+0.57%)
May 12, 2004	23.76	24.02	23.04	23.89	14,822,802	+0.03(+0.12%)
May 11, 2004	23.83	23.88	23.60	23.86	10,580,337	+0.04(+0.15%)
May 10, 2004	23.23	23.85	23.19	23.82	14,274,142	+0.31(+1.33%)
May 07, 2004	23.87	24.40	23.43	23.51	22,357,086	-0.97(-3.96%)
May 06, 2004	24.94	24.95	24.33	24.48	15,266,474	-0.64(-2.55%)
May 05, 2004	25.10	25.22	24.96	25.12	6,531,987	-0.07(-0.28%)
May 04, 2004	25.09	25.47	25.01	25.19	7,206,688	+0.09(+0.37%)
May 03, 2004	25.11	25.29	24.79	25.10	11,755,415	+0.03(+0.11%)
Apr 30, 2004	25.46	25.56	25.07	25.07	8,951,761	-0.38(-1.51%)
Apr 29, 2004	25.58	25.78	25.22	25.46	8,795,543	-0.19(-0.72%)
Apr 28, 2004	25.85	25.95	25.53	25.64	7,033,627	-0.38(-1.48%)
Apr 27, 2004	25.91	26.27	25.91	26.03	7,231,251	+0.13(+0.50%)
Apr 26, 2004	26.08	26.25	25.87	25.90	6,385,874	-0.10(-0.38%)
Apr 23, 2004	25.72	26.18	25.70	26.00	6,569,322	+0.10(+0.39%)
Apr 22, 2004	25.27	26.00	25.22	25.90	8,442,682	+0.58(+2.28%)
Apr 21, 2004	25.44	25.62	25.22	25.32	9,300,551	-0.08(-0.31%)
Apr 20, 2004	25.76	26.03	25.40	25.40	6,899,725	-0.25(-0.97%)
Apr 19, 2004	25.68	25.72	25.38	25.65	6,990,256	-0.14(-0.55%)
Apr 16, 2004	25.76	25.83	25.36	25.79	9,868,019	+0.24(+0.95%)
Apr 15, 2004	25.53	25.75	25.48	25.55	8,652,518	+0.03(+0.11%)
Apr 14, 2004	25.29	25.68	25.26	25.52	9,664,500	-0.03(-0.11%)
Apr 13, 2004	25.98	26.02	25.45	25.55	11,240,441	-0.43(-1.65%)
Apr 12, 2004	25.83	26.00	25.79	25.98	5,488,985	+0.19(+0.72%)
Apr 08, 2004	26.18	26.25	25.69	25.79	12,667,603	-0.21(-0.79%)
Apr 07, 2004	26.45	26.51	25.95	26.00	10,901,617	-0.32(-1.22%)
Apr 06, 2004	26.96	26.96	26.18	26.32	8,022,871	-0.21(-0.81%)
Apr 05, 2004	26.03	26.56	26.02	26.53	9,075,978	+0.40(+1.53%)
Apr 02, 2004	26.57	26.64	25.97	26.13	17,446,938	-0.29(-1.08%)
Apr 01, 2004	26.57	26.60	26.36	26.42	7,679,836	-0.20(-0.75%)
Mar 31, 2004	26.59	26.71	26.38	26.62	8,803,964	-0.04(-0.13%)
Mar 30, 2004	26.57	26.72	26.48	26.65	7,080,506	+0.08(+0.29%)
Mar 29, 2004	26.31	26.60	26.26	26.57	7,546,636	+0.26(+1.00%)
Mar 26, 2004	26.33	26.52	26.29	26.31	9,617,480	-0.16(-0.59%)
Mar 25, 2004	25.68	26.55	25.58	26.47	11,151,314	+0.83(+3.22%)
Mar 24, 2004	25.76	25.87	25.49	25.64	9,055,907	-0.16(-0.61%)
Mar 23, 2004	25.79	25.96	25.67	25.80	10,162,631	+0.11(+0.42%)
Mar 22, 2004	25.86	25.93	25.60	25.69	9,320,342	-0.44(-1.69%)
Mar 19, 2004	26.36	26.48	26.03	26.13	10,569,810	-0.22(-0.84%)
Mar 18, 2004	26.00	26.47	25.93	26.35	11,724,957	+0.35(+1.34%)
Mar 17, 2004	25.78	26.06	25.65	26.00	8,068,487	+0.46(+1.78%)
Mar 16, 2004	25.35	25.72	25.23	25.55	8,121,683	+0.32(+1.27%)
Mar 15, 2004	25.61	25.68	25.02	25.23	10,157,999	-0.48(-1.88%)
Mar 12, 2004	25.68	26.35	25.34	25.71	9,495,649	+0.00(+0.00%)
Mar 11, 2004	25.80	26.18	25.65	25.71	12,175,788	-0.22(-0.85%)
Mar 10, 2004	26.24	26.40	25.86	25.93	9,061,241	-0.41(-1.54%)
Mar 09, 2004	26.33	26.48	26.15	26.34	10,288,392	-0.18(-0.67%)
Mar 08, 2004	26.68	26.82	26.43	26.52	9,537,195	-0.16(-0.61%)
Mar 05, 2004	26.25	26.76	26.12	26.68	12,982,005	+0.25(+0.94%)
Mar 04, 2004	26.47	26.50	26.17	26.43	8,205,056	+0.04(+0.13%)
Mar 03, 2004	26.30	26.55	26.29	26.40	8,009,116	+0.01(+0.05%)
Mar 02, 2004	26.20	26.58	26.19	26.38	12,249,055	+0.14(+0.52%)
Mar 01, 2004	26.06	26.28	25.93	26.25	9,624,077	+0.38(+1.46%)
Feb 27, 2004	26.36	26.42	25.84	25.87	14,474,994	-0.38(-1.44%)
Feb 26, 2004	25.95	26.35	25.79	26.25	11,473,436	+0.31(+1.18%)
Feb 25, 2004	25.93	26.00	25.73	25.94	12,899,615	+0.30(+1.17%)
Feb 24, 2004	25.50	25.73	25.26	25.64	16,829,502	+0.43(+1.72%)
Feb 23, 2004	25.50	25.58	25.05	25.21	11,569,862	-0.23(-0.90%)
Feb 20, 2004	25.47	25.58	25.05	25.43	10,782,031	+0.10(+0.39%)
Feb 19, 2004	25.86	25.87	25.31	25.34	10,768,557	-0.24(-0.92%)
Feb 18, 2004	26.04	26.04	25.43	25.57	8,641,008	-0.29(-1.13%)
Feb 17, 2004	25.83	26.00	25.73	25.86	8,587,111	+0.09(+0.36%)
Feb 13, 2004	26.08	26.20	25.63	25.77	8,624,727	-0.29(-1.09%)
Feb 12, 2004	26.20	26.26	25.91	26.05	6,924,147	-0.19(-0.71%)
Feb 11, 2004	25.72	26.37	25.61	26.24	13,319,145	+0.56(+2.16%)
Feb 10, 2004	25.86	25.90	25.53	25.68	10,187,334	-0.09(-0.33%)
Feb 09, 2004	25.88	26.13	25.73	25.77	7,979,220	-0.11(-0.44%)
Feb 06, 2004	25.36	25.94	25.35	25.88	10,325,025	+0.59(+2.34%)
Feb 05, 2004	25.29	25.54	25.18	25.29	8,416,716	+0.03(+0.11%)
Feb 04, 2004	24.97	25.53	24.94	25.26	11,030,886	+0.29(+1.17%)
Feb 03, 2004	24.97	25.31	24.95	24.97	10,027,747	-0.17(-0.68%)
Feb 02, 2004	25.27	25.53	24.97	25.14	10,593,109	-0.13(-0.51%)
Jan 30, 2004	25.26	25.52	25.16	25.27	8,156,352	-0.09(-0.37%)
Jan 29, 2004	24.97	25.40	24.86	25.36	12,337,059	+0.54(+2.18%)
Jan 28, 2004	25.73	25.76	24.72	24.82	15,515,750	-0.78(-3.06%)
Jan 27, 2004	25.59	25.93	25.59	25.61	8,652,237	-0.26(-0.99%)
Jan 26, 2004	25.57	25.90	25.48	25.86	8,951,621	+0.27(+1.06%)
Jan 23, 2004	25.68	25.80	25.48	25.59	9,506,597	-0.01(-0.03%)
Jan 22, 2004	25.39	25.75	25.15	25.60	11,184,859	+0.21(+0.81%)
Jan 21, 2004	25.04	25.46	24.94	25.39	12,007,358	+0.45(+1.80%)
Jan 20, 2004	24.91	25.05	24.79	24.94	14,514,154	+0.05(+0.20%)
Jan 16, 2004	25.51	25.55	24.76	24.89	26,144,932	-0.35(-1.38%)
Jan 15, 2004	25.31	25.39	24.92	25.24	12,640,794	-0.03(-0.11%)
Jan 14, 2004	24.99	25.36	24.81	25.27	13,116,047	+0.28(+1.11%)
Jan 13, 2004	25.25	25.26	24.76	24.99	12,452,293	-0.09(-0.34%)
Jan 12, 2004	25.39	25.51	24.82	25.08	14,275,405	-0.35(-1.37%)
Jan 09, 2004	25.22	25.70	25.21	25.43	11,621,654	+0.06(+0.25%)
Jan 08, 2004	25.57	25.63	25.06	25.36	15,324,863	-0.21(-0.84%)
Jan 07, 2004	25.25	25.71	25.19	25.58	12,964,741	+0.35(+1.38%)
Jan 06, 2004	25.00	25.33	24.82	25.23	12,414,958	+0.27(+1.08%)
Jan 05, 2004	24.99	25.11	24.80	24.96	16,007,986	+0.01(+0.03%)
Jan 02, 2004	25.47	25.61	24.80	24.95	10,074,346	-0.33(-1.32%)
Dec 31, 2003	25.06	25.34	25.05	25.29	7,035,311	+0.14(+0.57%)
Dec 30, 2003	25.26	25.41	25.06	25.14	7,011,591	-0.21(-0.82%)
Dec 29, 2003	24.94	25.36	24.84	25.35	11,472,453	+0.50(+2.01%)
Dec 26, 2003	24.72	25.03	24.72	24.85	3,419,124	+0.14(+0.55%)
Dec 24, 2003	24.69	24.83	24.52	24.72	6,187,267	+0.06(+0.26%)
Dec 23, 2003	24.62	24.94	24.51	24.65	9,562,881	-0.16(-0.66%)
Dec 22, 2003	25.14	25.26	24.58	24.82	13,238,580	-0.48(-1.89%)
Dec 19, 2003	25.28	25.31	24.97	25.29	22,646,926	+0.12(+0.48%)
Dec 18, 2003	25.04	25.28	24.72	25.17	13,970,126	+0.14(+0.54%)
Dec 17, 2003	24.30	25.11	24.25	25.04	13,234,229	+0.56(+2.27%)
Dec 16, 2003	24.37	24.57	24.08	24.48	17,727,654	+0.01(+0.03%)
Dec 15, 2003	25.25	25.27	24.35	24.47	15,490,486	-0.21(-0.87%)
Dec 12, 2003	24.76	24.82	24.58	24.69	10,399,415	+0.09(+0.35%)
Dec 11, 2003	23.87	24.72	23.85	24.60	19,363,388	+1.03(+4.38%)
Dec 10, 2003	24.27	24.30	22.75	23.57	20,879,958	-0.68(-2.82%)
Dec 09, 2003	24.83	24.85	24.24	24.25	10,925,899	-0.47(-1.90%)
Dec 08, 2003	24.57	25.01	24.44	24.72	7,493,440	-0.01(-0.06%)
Dec 05, 2003	24.60	25.08	24.42	24.74	7,877,600	-0.10(-0.40%)
Dec 04, 2003	25.29	25.46	23.92	24.84	21,248,258	-0.48(-1.89%)
Dec 03, 2003	25.61	25.81	25.23	25.31	9,653,412	-0.24(-0.95%)
Dec 02, 2003	25.93	26.06	25.54	25.56	12,105,188	-0.64(-2.45%)

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.

Home Depot (NY: HD )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Home Depot (NY: HD )

Historical Prices

Sections

Services

Wapakoneta Daily News