Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	25.59	25.79	25.51	25.67	1,671,316	+0.08(+0.29%)
Dec 30, 2004	25.58	25.71	25.45	25.60	1,817,422	+0.01(+0.05%)
Dec 29, 2004	25.27	25.70	25.20	25.58	5,244,690	+0.31(+1.23%)
Dec 28, 2004	24.58	25.33	24.58	25.27	3,093,182	+0.74(+3.00%)
Dec 27, 2004	24.95	25.02	24.53	24.54	1,838,804	-0.33(-1.31%)
Dec 23, 2004	24.84	25.02	24.81	24.86	918,511	+0.02(+0.09%)
Dec 22, 2004	24.73	24.98	24.57	24.84	2,505,192	+0.12(+0.48%)
Dec 21, 2004	24.49	24.92	24.39	24.72	3,390,740	+0.28(+1.13%)
Dec 20, 2004	24.75	24.86	24.38	24.45	5,004,149	-0.31(-1.26%)
Dec 17, 2004	24.95	25.14	24.65	24.76	3,474,484	-0.22(-0.87%)
Dec 16, 2004	25.15	25.18	24.94	24.97	2,438,375	-0.18(-0.71%)
Dec 15, 2004	25.22	25.37	24.98	25.15	2,484,702	+0.01(+0.04%)
Dec 14, 2004	25.33	25.33	24.90	25.14	3,111,000	-0.19(-0.76%)
Dec 13, 2004	25.22	25.40	25.09	25.33	5,054,039	+0.37(+1.48%)
Dec 10, 2004	24.54	25.14	24.50	24.96	5,078,984	+0.31(+1.25%)
Dec 09, 2004	24.10	24.71	23.92	24.66	5,700,828	+0.50(+2.07%)
Dec 08, 2004	24.10	24.16	23.74	24.16	4,604,138	+0.01(+0.03%)
Dec 07, 2004	24.47	24.64	23.96	24.15	8,119,604	-0.15(-0.61%)
Dec 06, 2004	24.18	24.47	24.13	24.30	6,751,191	+0.28(+1.16%)
Dec 03, 2004	23.69	24.02	23.31	24.02	8,382,417	+0.48(+2.06%)
Dec 02, 2004	23.30	23.77	23.14	23.54	10,079,570	+0.23(+1.00%)
Dec 01, 2004	22.11	23.35	22.05	23.30	12,190,096	+1.34(+6.08%)
Nov 30, 2004	22.11	22.35	21.86	21.97	5,035,330	-0.29(-1.31%)
Nov 29, 2004	22.22	22.49	21.61	22.26	7,718,701	+0.05(+0.24%)
Nov 26, 2004	22.39	22.60	22.11	22.21	2,583,591	-0.10(-0.43%)
Nov 24, 2004	22.74	22.80	22.22	22.30	6,911,552	-0.72(-3.13%)
Nov 23, 2004	22.65	23.04	22.55	23.02	3,275,815	+0.27(+1.20%)
Nov 22, 2004	22.58	22.90	22.04	22.75	6,172,110	+0.19(+0.82%)
Nov 19, 2004	22.90	23.10	22.45	22.56	4,962,277	-0.28(-1.24%)
Nov 18, 2004	22.74	22.97	22.27	22.85	5,460,286	+0.11(+0.48%)
Nov 17, 2004	22.84	23.41	22.25	22.74	10,740,613	+0.18(+0.78%)
Nov 16, 2004	23.68	23.77	22.51	22.56	8,064,368	-1.05(-4.46%)
Nov 15, 2004	22.97	23.73	22.97	23.62	8,764,611	+0.64(+2.80%)
Nov 12, 2004	22.49	23.06	22.00	22.97	6,465,214	+0.59(+2.64%)
Nov 11, 2004	22.36	22.95	21.78	22.38	13,736,688	+0.09(+0.42%)
Nov 10, 2004	21.37	22.38	21.32	22.29	11,738,413	+0.84(+3.90%)
Nov 09, 2004	21.01	21.47	20.87	21.45	7,177,929	+0.42(+1.99%)
Nov 08, 2004	20.24	21.17	20.12	21.03	6,056,294	+0.79(+3.91%)
Nov 05, 2004	21.01	21.01	20.16	20.24	5,454,941	-0.74(-3.54%)
Nov 04, 2004	20.99	21.05	20.46	20.98	5,221,527	-0.01(-0.04%)
Nov 03, 2004	20.43	21.05	20.43	20.99	10,615,888	+0.81(+4.02%)
Nov 02, 2004	19.83	20.32	19.72	20.18	7,118,239	+0.45(+2.28%)
Nov 01, 2004	19.77	19.86	19.50	19.73	3,952,894	+0.01(+0.04%)
Oct 29, 2004	19.55	20.09	19.53	19.73	7,636,739	+0.22(+1.14%)
Oct 28, 2004	19.16	19.50	18.89	19.50	5,617,084	+0.39(+2.04%)
Oct 27, 2004	18.53	19.24	18.43	19.11	6,235,364	+0.51(+2.76%)
Oct 26, 2004	19.01	19.01	18.05	18.60	12,808,377	-0.41(-2.16%)
Oct 25, 2004	18.80	19.12	18.71	19.01	3,984,966	+0.14(+0.75%)
Oct 22, 2004	18.93	19.12	18.83	18.87	1,909,184	-0.04(-0.22%)
Oct 21, 2004	18.74	19.17	18.63	18.91	3,766,698	+0.16(+0.87%)
Oct 20, 2004	19.00	19.01	18.43	18.75	5,086,111	-0.31(-1.61%)
Oct 19, 2004	19.34	19.35	18.88	19.05	4,050,002	-0.11(-0.57%)
Oct 18, 2004	19.23	19.23	18.91	19.16	4,509,703	-0.05(-0.26%)
Oct 15, 2004	19.38	19.50	19.12	19.21	7,149,420	-0.06(-0.31%)
Oct 14, 2004	18.86	19.39	18.79	19.27	8,906,263	+0.50(+2.65%)
Oct 13, 2004	18.65	18.79	18.31	18.77	5,080,766	+0.24(+1.27%)
Oct 12, 2004	18.58	18.58	18.30	18.54	3,930,622	-0.12(-0.66%)
Oct 11, 2004	18.63	18.86	18.30	18.66	3,882,514	+0.04(+0.20%)
Oct 08, 2004	18.66	18.90	18.58	18.62	3,486,066	-0.14(-0.74%)
Oct 07, 2004	18.86	18.93	18.69	18.76	6,401,070	-0.16(-0.87%)
Oct 06, 2004	18.99	19.11	18.75	18.92	4,941,786	-0.01(-0.06%)
Oct 05, 2004	18.91	19.17	18.79	18.94	7,449,652	+0.03(+0.15%)
Oct 04, 2004	18.75	19.11	18.72	18.91	8,461,707	+0.31(+1.66%)
Oct 01, 2004	18.18	18.63	18.17	18.60	7,979,733	+0.49(+2.73%)
Sep 30, 2004	17.82	18.25	17.54	18.11	7,216,237	+0.32(+1.79%)
Sep 29, 2004	17.88	18.02	17.64	17.79	4,065,147	-0.09(-0.53%)
Sep 28, 2004	17.66	18.00	17.59	17.88	5,562,739	+0.24(+1.36%)
Sep 27, 2004	17.70	17.91	17.44	17.64	7,294,636	-0.05(-0.29%)
Sep 24, 2004	17.18	17.95	17.15	17.69	11,756,231	+0.51(+2.99%)
Sep 23, 2004	17.02	17.23	16.93	17.18	5,001,476	+0.11(+0.64%)
Sep 22, 2004	17.06	17.39	16.86	17.07	9,666,195	+0.10(+0.59%)
Sep 21, 2004	16.51	17.18	16.47	16.97	9,643,923	+0.57(+3.48%)
Sep 20, 2004	16.03	16.70	15.97	16.40	6,204,182	+0.31(+1.95%)
Sep 17, 2004	15.83	16.16	15.79	16.09	3,751,552	+0.28(+1.78%)
Sep 16, 2004	15.84	15.92	15.70	15.80	2,972,911	-0.06(-0.37%)
Sep 15, 2004	16.08	16.11	15.83	15.86	2,108,745	-0.29(-1.78%)
Sep 14, 2004	15.88	16.22	15.79	16.15	3,343,523	+0.27(+1.69%)
Sep 13, 2004	16.12	16.22	15.73	15.88	3,759,570	-0.30(-1.84%)
Sep 10, 2004	16.23	16.48	16.11	16.18	3,635,736	-0.05(-0.32%)
Sep 09, 2004	16.08	16.53	16.00	16.23	5,961,859	+0.12(+0.75%)
Sep 08, 2004	16.19	16.36	15.97	16.11	6,258,527	-0.11(-0.67%)
Sep 07, 2004	15.41	16.27	15.40	16.22	9,507,616	+0.84(+5.48%)
Sep 03, 2004	15.47	15.47	15.29	15.38	2,294,051	-0.08(-0.51%)
Sep 02, 2004	14.93	15.49	14.88	15.46	4,075,838	+0.61(+4.08%)
Sep 01, 2004	14.93	14.95	14.72	14.85	2,308,305	-0.09(-0.62%)
Aug 31, 2004	14.90	15.01	14.60	14.94	3,687,408	-0.00(-0.03%)
Aug 30, 2004	15.29	15.37	14.89	14.95	3,893,204	-0.37(-2.44%)
Aug 27, 2004	15.53	15.60	15.30	15.32	1,804,059	-0.20(-1.28%)
Aug 26, 2004	15.35	15.55	15.32	15.52	2,872,240	+0.22(+1.42%)
Aug 25, 2004	15.28	15.35	15.12	15.30	2,733,261	-0.01(-0.06%)
Aug 24, 2004	15.45	15.65	15.07	15.31	3,845,096	-0.11(-0.71%)
Aug 23, 2004	15.31	15.69	15.28	15.42	6,369,889	+0.28(+1.82%)
Aug 20, 2004	14.92	15.18	14.92	15.15	3,106,545	+0.13(+0.87%)
Aug 19, 2004	15.17	15.29	15.01	15.02	3,065,564	-0.13(-0.84%)
Aug 18, 2004	15.14	15.23	14.93	15.14	2,958,657	-0.00(-0.02%)
Aug 17, 2004	15.21	15.35	15.07	15.15	3,231,271	-0.01(-0.05%)
Aug 16, 2004	14.90	15.29	14.87	15.15	4,710,154	+0.22(+1.50%)
Aug 13, 2004	14.95	15.08	14.81	14.93	2,848,186	-0.02(-0.14%)
Aug 12, 2004	15.41	15.41	14.92	14.95	5,872,770	-0.46(-2.99%)
Aug 11, 2004	15.41	15.50	15.08	15.41	5,267,853	-0.02(-0.14%)
Aug 10, 2004	15.21	15.69	14.72	15.43	12,674,743	+0.23(+1.54%)
Aug 09, 2004	14.59	15.23	14.57	15.20	10,421,673	+0.62(+4.27%)
Aug 06, 2004	13.48	14.58	13.23	14.58	11,793,649	+0.97(+7.12%)
Aug 05, 2004	14.05	14.05	13.58	13.61	4,066,929	-0.44(-3.16%)
Aug 04, 2004	14.17	14.17	13.97	14.05	1,829,004	-0.13(-0.90%)
Aug 03, 2004	14.10	14.26	14.01	14.18	2,490,047	+0.11(+0.75%)
Aug 02, 2004	13.87	14.19	13.86	14.08	2,543,501	-0.01(-0.08%)
Jul 30, 2004	14.28	14.29	13.86	14.09	4,735,990	-0.11(-0.75%)
Jul 29, 2004	14.03	14.31	14.03	14.19	4,309,252	+0.19(+1.38%)
Jul 28, 2004	14.09	14.14	13.72	14.00	3,358,668	-0.04(-0.31%)
Jul 27, 2004	13.79	14.06	13.77	14.04	3,527,047	+0.27(+1.94%)
Jul 26, 2004	13.95	14.00	13.71	13.78	3,689,190	-0.17(-1.22%)
Jul 23, 2004	14.27	14.27	13.85	13.95	3,834,405	-0.10(-0.72%)
Jul 22, 2004	13.83	14.18	13.55	14.05	8,398,453	+0.49(+3.61%)
Jul 21, 2004	14.12	14.29	13.52	13.56	5,523,540	-0.56(-3.98%)
Jul 20, 2004	13.48	14.12	13.47	14.12	7,898,662	+0.74(+5.49%)
Jul 19, 2004	13.21	13.65	13.09	13.39	7,544,086	+0.23(+1.74%)
Jul 16, 2004	13.77	13.77	13.09	13.16	16,671,291	-0.61(-4.44%)
Jul 15, 2004	14.56	14.57	13.69	13.77	15,191,517	-0.93(-6.30%)
Jul 14, 2004	14.82	15.20	14.60	14.69	5,656,283	-0.33(-2.17%)
Jul 13, 2004	15.12	15.13	14.92	15.02	4,641,555	-0.11(-0.76%)
Jul 12, 2004	15.56	15.56	14.87	15.13	9,822,992	-0.44(-2.82%)
Jul 09, 2004	15.85	15.85	15.37	15.57	4,121,273	-0.33(-2.10%)
Jul 08, 2004	16.18	16.18	15.83	15.91	3,124,363	-0.27(-1.69%)
Jul 07, 2004	15.90	16.31	15.83	16.18	4,454,467	+0.28(+1.74%)
Jul 06, 2004	16.05	16.18	15.76	15.90	4,360,033	-0.18(-1.12%)
Jul 02, 2004	16.56	16.66	16.03	16.08	4,490,994	-0.46(-2.76%)
Jul 01, 2004	16.18	16.54	16.09	16.54	7,648,321	+0.33(+2.05%)
Jun 30, 2004	15.80	16.26	15.73	16.21	5,483,450	+0.41(+2.61%)
Jun 29, 2004	15.79	15.88	15.64	15.79	6,491,050	-0.03(-0.17%)
Jun 28, 2004	15.56	15.92	15.48	15.82	7,549,432	+0.29(+1.84%)
Jun 25, 2004	15.18	15.54	15.18	15.54	12,943,792	+0.38(+2.51%)
Jun 24, 2004	14.99	15.23	14.99	15.15	3,973,385	+0.16(+1.09%)
Jun 23, 2004	14.48	15.11	14.41	14.99	6,254,072	+0.51(+3.53%)
Jun 22, 2004	14.59	14.66	14.18	14.48	3,843,314	-0.11(-0.78%)
Jun 21, 2004	14.58	14.86	14.52	14.59	7,693,756	+0.11(+0.75%)
Jun 18, 2004	14.26	14.55	14.20	14.49	3,644,645	+0.21(+1.45%)
Jun 17, 2004	14.29	14.44	14.20	14.28	2,917,676	-0.01(-0.09%)
Jun 16, 2004	14.11	14.30	14.02	14.29	3,387,177	+0.16(+1.14%)
Jun 15, 2004	13.98	14.18	13.87	14.13	5,921,769	-0.10(-0.73%)
Jun 14, 2004	14.21	14.29	14.12	14.23	4,172,945	-0.02(-0.16%)
Jun 10, 2004	13.74	14.26	13.68	14.26	4,793,898	+0.55(+4.03%)
Jun 09, 2004	13.84	13.92	13.69	13.70	3,129,709	-0.29(-2.09%)
Jun 08, 2004	13.91	14.00	13.79	14.00	3,741,753	+0.04(+0.27%)
Jun 07, 2004	13.53	14.00	13.39	13.96	7,326,708	+0.42(+3.10%)
Jun 04, 2004	13.08	13.63	13.08	13.54	11,702,778	+0.24(+1.82%)
Jun 03, 2004	13.76	13.79	13.26	13.30	6,484,814	-0.53(-3.86%)
Jun 02, 2004	13.70	13.91	13.23	13.83	12,948,247	+0.13(+0.98%)
Jun 01, 2004	14.25	14.25	13.46	13.70	11,447,982	-0.81(-5.57%)
May 28, 2004	14.65	14.76	14.43	14.50	2,692,280	-0.12(-0.84%)
May 27, 2004	14.59	14.65	14.39	14.63	2,297,614	+0.03(+0.24%)
May 26, 2004	14.37	14.68	14.31	14.59	3,810,351	+0.26(+1.85%)
May 25, 2004	14.17	14.37	14.00	14.33	2,733,261	+0.15(+1.09%)
May 24, 2004	14.09	14.26	14.09	14.17	1,578,663	+0.19(+1.36%)
May 21, 2004	13.92	14.02	13.88	13.98	1,003,146	+0.09(+0.68%)
May 20, 2004	13.94	14.08	13.70	13.89	1,467,301	-0.04(-0.28%)
May 19, 2004	13.88	14.20	13.83	13.93	3,396,977	+0.14(+1.04%)
May 18, 2004	13.16	13.78	13.16	13.78	2,764,442	+0.65(+4.98%)
May 17, 2004	13.21	13.29	13.11	13.13	2,143,490	-0.19(-1.42%)
May 14, 2004	13.26	13.32	13.18	13.32	1,144,798	+0.08(+0.64%)
May 13, 2004	13.09	13.32	13.08	13.23	1,510,955	+0.12(+0.90%)
May 12, 2004	13.24	13.40	12.85	13.12	3,823,715	-0.11(-0.80%)
May 11, 2004	13.13	13.29	12.96	13.22	2,415,212	+0.11(+0.84%)
May 10, 2004	12.96	13.13	12.52	13.11	4,097,219	+0.03(+0.26%)
May 07, 2004	13.24	13.37	13.08	13.08	2,030,346	-0.16(-1.23%)
May 06, 2004	13.36	13.45	13.11	13.24	4,163,145	-0.49(-3.58%)
May 05, 2004	13.68	14.00	13.64	13.73	3,999,221	+0.12(+0.86%)
May 04, 2004	13.30	13.68	13.30	13.62	2,445,502	+0.34(+2.55%)
May 03, 2004	13.18	13.39	13.18	13.28	1,763,078	+0.11(+0.84%)
Apr 30, 2004	13.16	13.31	13.12	13.17	1,663,298	+0.03(+0.26%)
Apr 29, 2004	13.30	13.35	12.98	13.13	5,142,237	-0.17(-1.27%)
Apr 28, 2004	13.58	13.65	13.22	13.30	2,753,752	-0.28(-2.06%)
Apr 27, 2004	13.33	13.69	12.98	13.58	5,299,035	+0.41(+3.14%)
Apr 26, 2004	13.34	13.44	13.09	13.17	1,847,713	-0.17(-1.30%)
Apr 23, 2004	13.16	13.38	12.97	13.34	2,567,555	+0.19(+1.41%)
Apr 22, 2004	12.83	13.29	12.80	13.16	1,912,748	+0.30(+2.34%)
Apr 21, 2004	13.09	13.14	12.81	12.85	2,992,511	-0.18(-1.37%)
Apr 20, 2004	12.91	13.36	12.91	13.03	5,604,611	+0.15(+1.18%)
Apr 19, 2004	12.46	12.88	12.46	12.88	4,107,019	+0.54(+4.35%)
Apr 16, 2004	12.23	12.47	12.13	12.34	2,739,497	+0.13(+1.08%)
Apr 15, 2004	11.90	12.21	11.90	12.21	2,212,088	+0.31(+2.58%)
Apr 14, 2004	11.82	11.98	11.75	11.90	1,819,204	+0.08(+0.69%)
Apr 13, 2004	12.31	12.40	11.82	11.82	3,258,888	-0.53(-4.26%)
Apr 12, 2004	12.27	12.47	12.25	12.35	1,428,102	+0.05(+0.43%)
Apr 08, 2004	12.39	12.53	12.27	12.30	2,526,574	-0.04(-0.32%)
Apr 07, 2004	12.17	12.36	11.95	12.34	2,343,941	+0.21(+1.76%)
Apr 06, 2004	12.02	12.28	12.02	12.12	3,062,892	+0.07(+0.55%)
Apr 05, 2004	11.67	12.06	11.67	12.06	3,131,490	+0.49(+4.28%)
Apr 02, 2004	11.45	11.74	11.43	11.56	3,149,308	+0.28(+2.49%)
Apr 01, 2004	10.87	11.33	10.83	11.28	3,019,238	+0.42(+3.89%)
Mar 31, 2004	11.07	11.13	10.78	10.86	1,655,280	-0.29(-2.58%)
Mar 30, 2004	10.88	11.17	10.85	11.15	1,795,150	+0.30(+2.72%)
Mar 29, 2004	10.66	10.87	10.65	10.85	1,403,157	+0.22(+2.10%)
Mar 26, 2004	10.44	10.66	10.44	10.63	1,249,923	+0.18(+1.75%)
Mar 25, 2004	10.38	10.55	10.34	10.44	1,190,233	+0.09(+0.87%)
Mar 24, 2004	10.40	10.50	10.28	10.35	1,478,883	-0.07(-0.68%)
Mar 23, 2004	10.41	10.47	10.37	10.43	1,238,342	+0.09(+0.87%)
Mar 22, 2004	10.44	10.44	10.29	10.34	1,583,117	-0.19(-1.80%)
Mar 19, 2004	10.49	10.61	10.45	10.53	3,002,311	+0.03(+0.32%)
Mar 18, 2004	10.56	10.57	10.33	10.49	1,066,399	-0.07(-0.67%)
Mar 17, 2004	10.26	10.59	10.24	10.56	1,787,132	+0.30(+2.92%)
Mar 16, 2004	10.41	10.41	10.22	10.26	3,935,076	-0.23(-2.21%)
Mar 15, 2004	10.68	10.70	10.50	10.50	1,108,271	-0.18(-1.70%)
Mar 12, 2004	10.56	10.75	10.54	10.68	1,661,516	+0.10(+0.92%)
Mar 11, 2004	10.75	10.85	10.58	10.58	1,803,168	-0.20(-1.82%)
Mar 10, 2004	10.88	11.20	10.75	10.78	2,490,938	-0.11(-0.98%)
Mar 09, 2004	10.70	10.89	10.60	10.88	1,344,358	+0.17(+1.57%)
Mar 08, 2004	10.92	10.99	10.71	10.71	1,545,700	-0.20(-1.79%)
Mar 05, 2004	10.65	11.00	10.65	10.91	1,110,944	+0.25(+2.31%)
Mar 04, 2004	10.49	10.76	10.42	10.66	1,802,277	+0.20(+1.88%)
Mar 03, 2004	10.57	10.65	10.44	10.47	1,636,571	-0.13(-1.22%)
Mar 02, 2004	10.65	10.88	10.60	10.60	2,628,136	-0.05(-0.48%)
Mar 01, 2004	10.50	10.74	10.50	10.65	1,731,006	+0.18(+1.73%)
Feb 27, 2004	10.35	10.51	10.27	10.47	1,909,184	+0.20(+1.97%)
Feb 26, 2004	9.833	10.67	9.833	10.27	9,675,104	+0.43(+4.40%)
Feb 25, 2004	9.709	9.833	9.709	9.833	729,641	+0.12(+1.27%)
Feb 24, 2004	9.749	9.794	9.679	9.709	1,055,708	-0.04(-0.40%)
Feb 23, 2004	9.625	9.765	9.613	9.749	2,375,122	+0.21(+2.19%)
Feb 20, 2004	9.614	9.636	9.540	9.540	691,333	-0.07(-0.70%)
Feb 19, 2004	9.614	9.687	9.597	9.607	915,838	+0.03(+0.34%)
Feb 18, 2004	9.694	9.694	9.530	9.575	858,821	-0.01(-0.07%)
Feb 17, 2004	9.440	9.586	9.440	9.581	1,823,659	+0.25(+2.72%)
Feb 13, 2004	9.524	9.586	9.305	9.328	1,768,423	-0.15(-1.60%)
Feb 12, 2004	9.541	9.591	9.464	9.479	1,248,141	-0.06(-0.65%)
Feb 11, 2004	9.625	9.709	9.498	9.541	1,897,603	-0.06(-0.58%)
Feb 10, 2004	9.709	9.721	9.581	9.597	1,731,897	-0.11(-1.16%)
Feb 09, 2004	9.664	9.822	9.655	9.709	1,476,210	+0.10(+1.05%)
Feb 06, 2004	9.559	9.671	9.559	9.608	858,821	+0.05(+0.52%)
Feb 05, 2004	9.470	9.572	9.430	9.559	1,962,638	+0.09(+0.94%)
Feb 04, 2004	9.625	9.625	9.418	9.470	1,673,989	-0.18(-1.90%)
Feb 03, 2004	9.709	9.709	9.217	9.653	5,021,076	-0.15(-1.49%)
Feb 02, 2004	9.846	9.933	9.608	9.799	2,367,995	-0.01(-0.14%)
Jan 30, 2004	9.540	9.850	9.502	9.813	1,319,413	+0.27(+2.86%)
Jan 29, 2004	9.552	9.597	9.468	9.540	1,825,440	-0.00(-0.02%)
Jan 28, 2004	9.631	9.631	9.507	9.542	1,951,947	-0.08(-0.86%)
Jan 27, 2004	9.597	9.743	9.525	9.625	2,199,616	+0.03(+0.35%)
Jan 26, 2004	9.664	9.668	9.406	9.591	1,405,830	-0.02(-0.19%)
Jan 23, 2004	9.687	9.855	9.587	9.609	1,892,257	-0.13(-1.37%)
Jan 22, 2004	9.311	9.754	9.305	9.743	5,618,865	+0.51(+5.57%)
Jan 21, 2004	9.260	9.347	9.047	9.229	2,226,343	+0.02(+0.27%)
Jan 20, 2004	9.025	9.221	8.957	9.204	2,560,428	+0.26(+2.89%)
Jan 16, 2004	8.475	9.260	8.475	8.946	8,054,568	+0.54(+6.39%)
Jan 15, 2004	8.261	8.459	8.257	8.408	1,774,660	+0.16(+2.00%)
Jan 14, 2004	8.312	8.379	8.231	8.243	1,442,356	-0.06(-0.74%)
Jan 13, 2004	8.416	8.419	8.285	8.305	588,880	-0.11(-1.32%)
Jan 12, 2004	8.469	8.472	8.387	8.416	802,695	-0.04(-0.42%)
Jan 09, 2004	8.361	8.525	8.361	8.452	1,520,755	+0.10(+1.16%)
Jan 08, 2004	8.441	8.474	8.340	8.356	1,498,483	-0.06(-0.75%)
Jan 07, 2004	8.524	8.590	8.419	8.419	1,590,245	-0.09(-1.11%)
Jan 06, 2004	8.768	8.839	8.497	8.513	4,376,069	-0.25(-2.91%)
Jan 05, 2004	8.184	8.783	8.183	8.768	4,164,036	+0.58(+7.15%)

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.

CME Group (NQ: CME )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

CME Group (NQ: CME )

Historical Prices

Sections

Services

The Punxsutawney Spirit