Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	22.98	23.04	22.93	22.94	1,658,681	-0.01(-0.05%)
Dec 30, 2004	22.94	23.05	22.91	22.95	1,737,413	+0.04(+0.17%)
Dec 29, 2004	22.94	22.99	22.85	22.91	2,723,211	-0.03(-0.14%)
Dec 28, 2004	22.91	23.07	22.82	22.94	3,088,308	+0.09(+0.41%)
Dec 27, 2004	22.94	23.02	22.81	22.85	2,991,083	-0.03(-0.14%)
Dec 23, 2004	22.70	22.91	22.65	22.88	2,227,199	+0.16(+0.70%)
Dec 22, 2004	22.75	22.88	22.67	22.73	3,103,505	+0.07(+0.31%)
Dec 21, 2004	22.51	22.75	22.50	22.65	2,742,619	+0.20(+0.90%)
Dec 20, 2004	22.57	22.84	22.42	22.45	2,409,199	-0.13(-0.56%)
Dec 17, 2004	22.60	22.76	22.43	22.58	3,960,585	-0.16(-0.70%)
Dec 16, 2004	22.80	22.90	22.68	22.74	3,915,909	+0.13(+0.56%)
Dec 15, 2004	22.39	22.71	22.26	22.61	4,272,217	+0.19(+0.85%)
Dec 14, 2004	22.43	22.49	22.32	22.42	4,017,162	-0.04(-0.17%)
Dec 13, 2004	22.34	22.53	22.34	22.46	4,364,499	+0.20(+0.91%)
Dec 10, 2004	22.62	22.62	22.10	22.26	3,232,406	+0.03(+0.15%)
Dec 09, 2004	21.93	22.30	21.85	22.22	4,257,386	+0.23(+1.04%)
Dec 08, 2004	21.87	22.04	21.79	21.99	3,702,417	+0.13(+0.57%)
Dec 07, 2004	22.20	22.37	21.84	21.87	5,106,044	-0.39(-1.74%)
Dec 06, 2004	22.10	22.35	22.00	22.26	7,179,808	+0.13(+0.57%)
Dec 03, 2004	22.57	22.69	22.06	22.13	8,741,448	-0.57(-2.53%)
Dec 02, 2004	23.09	23.17	22.69	22.70	4,343,442	-0.45(-1.96%)
Dec 01, 2004	22.75	23.22	22.68	23.16	5,207,297	+0.48(+2.12%)
Nov 30, 2004	22.67	22.81	22.60	22.68	5,222,128	+0.02(+0.10%)
Nov 29, 2004	22.88	22.94	22.64	22.65	3,279,828	-0.17(-0.77%)
Nov 26, 2004	22.65	22.91	22.59	22.83	1,742,723	+0.16(+0.72%)
Nov 24, 2004	22.23	22.70	22.22	22.67	4,789,651	+0.58(+2.65%)
Nov 23, 2004	22.31	22.34	21.93	22.08	2,736,943	-0.14(-0.61%)
Nov 22, 2004	22.06	22.47	22.05	22.22	4,066,599	+0.10(+0.44%)
Nov 19, 2004	22.44	22.45	22.00	22.12	2,446,917	-0.28(-1.24%)
Nov 18, 2004	22.33	22.50	22.26	22.40	3,449,743	+0.15(+0.66%)
Nov 17, 2004	22.16	22.39	22.08	22.25	2,953,914	+0.09(+0.39%)
Nov 16, 2004	22.27	22.31	22.07	22.16	2,378,072	-0.04(-0.20%)
Nov 15, 2004	22.39	22.39	22.17	22.21	1,820,906	-0.08(-0.37%)
Nov 12, 2004	22.32	22.33	22.04	22.29	3,106,618	-0.08(-0.37%)
Nov 11, 2004	22.35	22.38	22.14	22.37	2,343,833	+0.14(+0.61%)
Nov 10, 2004	22.38	22.38	22.12	22.23	2,713,141	-0.05(-0.22%)
Nov 09, 2004	22.11	22.32	21.99	22.28	5,605,718	+0.40(+1.85%)
Nov 08, 2004	21.96	21.98	21.84	21.88	2,541,395	-0.03(-0.15%)
Nov 05, 2004	21.85	21.98	21.65	21.91	4,453,484	+0.39(+1.83%)
Nov 04, 2004	21.15	21.56	20.97	21.52	4,056,894	+0.36(+1.68%)
Nov 03, 2004	21.22	21.29	21.06	21.16	3,827,107	+0.23(+1.12%)
Nov 02, 2004	21.06	21.22	20.87	20.93	2,760,929	-0.13(-0.62%)
Nov 01, 2004	21.08	21.17	20.82	21.06	4,558,033	+0.03(+0.13%)
Oct 29, 2004	20.69	21.03	20.68	21.03	3,787,558	+0.39(+1.88%)
Oct 28, 2004	21.23	21.23	20.27	20.64	6,994,147	-0.23(-1.10%)
Oct 27, 2004	21.25	21.40	20.87	20.87	11,219,675	-0.34(-1.60%)
Oct 26, 2004	21.20	21.33	20.81	21.21	7,919,523	+0.02(+0.08%)
Oct 25, 2004	21.15	21.34	21.13	21.20	3,426,306	+0.11(+0.54%)
Oct 22, 2004	21.44	21.71	21.06	21.08	4,149,359	-0.26(-1.20%)
Oct 21, 2004	21.13	21.39	20.99	21.34	3,253,096	+0.13(+0.62%)
Oct 20, 2004	21.00	21.23	21.00	21.21	6,355,502	+0.39(+1.86%)
Oct 19, 2004	21.30	21.32	20.70	20.82	7,750,707	-0.48(-2.26%)
Oct 18, 2004	21.37	21.44	21.14	21.30	3,836,994	-0.07(-0.31%)
Oct 15, 2004	21.34	21.66	21.30	21.37	3,559,784	-0.02(-0.10%)
Oct 14, 2004	21.64	21.68	21.39	21.39	3,342,813	-0.20(-0.94%)
Oct 13, 2004	21.85	21.87	21.33	21.59	6,014,758	-0.39(-1.76%)
Oct 12, 2004	21.99	22.00	21.72	21.98	3,738,121	-0.11(-0.52%)
Oct 11, 2004	22.14	22.36	22.04	22.09	1,422,119	-0.09(-0.42%)
Oct 08, 2004	22.27	22.46	22.09	22.18	3,171,251	-0.10(-0.47%)
Oct 07, 2004	22.57	22.61	22.27	22.29	2,692,268	-0.39(-1.71%)
Oct 06, 2004	22.35	22.69	22.26	22.68	3,748,741	+0.33(+1.49%)
Oct 05, 2004	22.23	22.38	22.04	22.34	3,246,321	+0.13(+0.59%)
Oct 04, 2004	22.32	22.47	21.99	22.21	3,926,163	-0.05(-0.22%)
Oct 01, 2004	22.17	22.45	22.12	22.26	6,165,081	+0.19(+0.87%)
Sep 30, 2004	21.68	22.10	21.57	22.07	5,551,154	+0.34(+1.58%)
Sep 29, 2004	21.54	21.77	21.44	21.73	5,394,057	+0.38(+1.79%)
Sep 28, 2004	21.27	21.51	21.20	21.34	4,873,876	+0.18(+0.85%)
Sep 27, 2004	21.07	21.17	20.87	21.16	5,244,832	-0.05(-0.26%)
Sep 24, 2004	21.20	21.35	21.14	21.22	3,316,997	+0.11(+0.54%)
Sep 23, 2004	21.09	21.21	21.00	21.10	4,479,301	+0.02(+0.10%)
Sep 22, 2004	21.30	21.55	21.08	21.08	8,919,053	-0.32(-1.51%)
Sep 21, 2004	21.97	21.98	21.32	21.40	7,379,201	-0.41(-1.88%)
Sep 20, 2004	21.79	21.87	21.66	21.81	2,745,183	+0.02(+0.10%)
Sep 17, 2004	21.99	22.02	21.78	21.79	3,243,758	-0.06(-0.27%)
Sep 16, 2004	21.94	21.96	21.81	21.85	2,449,480	-0.03(-0.15%)
Sep 15, 2004	21.92	21.96	21.75	21.88	3,267,194	-0.03(-0.12%)
Sep 14, 2004	21.78	22.00	21.57	21.91	3,233,504	+0.19(+0.85%)
Sep 13, 2004	21.98	22.08	21.72	21.73	3,419,165	-0.18(-0.82%)
Sep 10, 2004	21.88	21.92	21.72	21.91	3,510,897	-0.05(-0.25%)
Sep 09, 2004	22.14	22.16	21.91	21.96	3,434,912	-0.18(-0.81%)
Sep 08, 2004	22.37	22.37	22.14	22.14	3,393,898	-0.28(-1.27%)
Sep 07, 2004	22.44	22.58	22.37	22.43	2,582,226	+0.14(+0.64%)
Sep 03, 2004	22.40	22.50	22.26	22.28	2,074,862	-0.11(-0.51%)
Sep 02, 2004	22.20	22.50	22.12	22.40	2,505,691	+0.24(+1.08%)
Sep 01, 2004	21.79	22.17	21.79	22.16	3,738,488	+0.30(+1.37%)
Aug 31, 2004	21.91	22.09	21.62	21.86	6,975,654	-0.13(-0.57%)
Aug 30, 2004	22.31	22.47	21.94	21.98	5,251,057	-0.49(-2.19%)
Aug 27, 2004	22.64	22.65	22.46	22.47	3,754,417	-0.19(-0.84%)
Aug 26, 2004	22.75	22.83	22.64	22.67	3,079,519	-0.07(-0.31%)
Aug 25, 2004	22.73	22.86	22.31	22.74	3,711,023	-0.04(-0.19%)
Aug 24, 2004	22.70	22.87	22.67	22.78	1,866,131	+0.14(+0.60%)
Aug 23, 2004	22.89	22.94	22.58	22.64	2,420,184	-0.19(-0.84%)
Aug 20, 2004	22.80	23.10	22.80	22.83	3,633,389	-0.03(-0.14%)
Aug 19, 2004	22.86	22.98	22.72	22.87	3,394,996	-0.08(-0.33%)
Aug 18, 2004	22.77	22.99	22.68	22.94	2,374,410	+0.03(+0.12%)
Aug 17, 2004	22.81	23.04	22.75	22.92	2,614,634	+0.10(+0.45%)
Aug 16, 2004	22.33	22.89	22.28	22.81	3,070,181	+0.58(+2.63%)
Aug 13, 2004	22.49	22.50	22.12	22.23	2,177,214	-0.21(-0.95%)
Aug 12, 2004	22.56	22.67	22.40	22.44	3,948,501	-0.22(-0.99%)
Aug 11, 2004	22.94	22.94	22.48	22.67	3,358,560	-0.45(-1.94%)
Aug 10, 2004	22.77	23.12	22.77	23.11	2,293,847	+0.39(+1.71%)
Aug 09, 2004	22.61	22.79	22.61	22.73	3,247,786	+0.14(+0.63%)
Aug 06, 2004	22.94	23.05	22.48	22.58	3,524,263	-0.49(-2.11%)
Aug 05, 2004	23.57	23.73	23.00	23.07	2,338,523	-0.50(-2.13%)
Aug 04, 2004	23.35	23.63	23.29	23.57	2,132,355	+0.08(+0.33%)
Aug 03, 2004	23.67	23.75	23.42	23.50	2,437,579	-0.27(-1.13%)
Aug 02, 2004	23.62	23.82	23.35	23.76	2,575,634	+0.15(+0.65%)
Jul 30, 2004	23.59	23.75	23.46	23.61	2,673,408	+0.06(+0.26%)
Jul 29, 2004	23.75	23.75	23.40	23.55	2,325,157	-0.22(-0.94%)
Jul 28, 2004	23.65	23.77	23.29	23.77	4,575,610	+0.02(+0.09%)
Jul 27, 2004	23.29	23.79	23.28	23.75	5,561,774	+0.46(+1.97%)
Jul 26, 2004	23.16	23.65	23.16	23.29	6,193,827	+0.19(+0.80%)
Jul 23, 2004	23.10	23.32	22.83	23.11	3,953,993	+0.03(+0.12%)
Jul 22, 2004	23.08	23.21	22.79	23.08	3,500,277	-0.03(-0.14%)
Jul 21, 2004	23.53	23.56	23.05	23.11	3,409,827	-0.33(-1.42%)
Jul 20, 2004	23.58	23.70	23.34	23.45	4,911,960	-0.19(-0.79%)
Jul 19, 2004	23.77	23.85	23.59	23.63	2,563,916	-0.14(-0.57%)
Jul 16, 2004	24.00	24.06	23.77	23.77	2,471,635	-0.01(-0.02%)
Jul 15, 2004	23.84	23.97	23.75	23.77	1,977,820	-0.06(-0.25%)
Jul 14, 2004	23.73	23.98	23.27	23.83	3,245,589	-0.03(-0.14%)
Jul 13, 2004	23.85	24.00	23.79	23.87	2,198,819	+0.09(+0.39%)
Jul 12, 2004	23.46	23.78	23.39	23.77	3,088,308	+0.38(+1.63%)
Jul 09, 2004	23.59	23.72	23.33	23.39	3,079,885	-0.11(-0.46%)
Jul 08, 2004	23.84	23.88	23.50	23.50	2,807,619	-0.34(-1.42%)
Jul 07, 2004	23.81	24.01	23.76	23.84	2,853,943	+0.03(+0.14%)
Jul 06, 2004	23.73	23.90	23.62	23.81	2,345,847	+0.02(+0.09%)
Jul 02, 2004	23.81	23.95	23.70	23.79	3,087,758	-0.25(-1.05%)
Jul 01, 2004	24.25	24.39	23.98	24.04	5,149,438	-0.38(-1.54%)
Jun 30, 2004	24.24	24.47	24.02	24.41	3,645,657	+0.11(+0.47%)
Jun 29, 2004	23.70	24.35	23.69	24.30	4,458,428	+0.55(+2.30%)
Jun 28, 2004	23.84	23.90	23.66	23.75	3,111,927	+0.00(+0.00%)
Jun 25, 2004	23.92	24.02	23.59	23.75	3,100,392	-0.19(-0.78%)
Jun 24, 2004	23.98	24.10	23.90	23.94	2,791,323	-0.11(-0.45%)
Jun 23, 2004	23.93	24.08	23.78	24.05	3,122,181	+0.03(+0.11%)
Jun 22, 2004	23.91	24.10	23.76	24.02	4,613,145	+0.05(+0.21%)
Jun 21, 2004	23.89	24.07	23.75	23.97	4,473,808	+0.09(+0.39%)
Jun 18, 2004	23.41	23.97	23.38	23.88	5,142,847	+0.37(+1.56%)
Jun 17, 2004	23.24	23.51	23.24	23.51	3,378,151	+0.17(+0.73%)
Jun 16, 2004	23.21	23.38	23.07	23.34	2,683,113	+0.13(+0.56%)
Jun 15, 2004	23.10	23.33	23.00	23.21	3,319,743	+0.32(+1.41%)
Jun 14, 2004	23.16	23.16	22.89	22.89	2,600,902	-0.37(-1.60%)
Jun 10, 2004	23.17	23.34	23.16	23.26	1,681,202	+0.13(+0.54%)
Jun 09, 2004	23.28	23.34	23.08	23.14	2,430,987	-0.16(-0.68%)
Jun 08, 2004	23.09	23.30	23.01	23.29	2,416,889	+0.10(+0.45%)
Jun 07, 2004	22.91	23.27	22.86	23.19	2,643,380	+0.38(+1.65%)
Jun 04, 2004	22.77	22.92	22.60	22.81	2,303,917	+0.11(+0.48%)
Jun 03, 2004	23.05	23.05	22.68	22.70	2,341,452	-0.40(-1.73%)
Jun 02, 2004	23.00	23.12	22.75	23.10	2,838,196	+0.10(+0.45%)
Jun 01, 2004	22.79	23.00	22.78	23.00	2,707,465	+0.10(+0.43%)
May 28, 2004	22.98	22.99	22.79	22.90	2,684,944	-0.13(-0.57%)
May 27, 2004	22.68	23.03	22.68	23.03	4,637,131	+0.33(+1.44%)
May 26, 2004	22.52	22.73	22.44	22.70	2,644,296	+0.08(+0.34%)
May 25, 2004	22.17	22.65	22.00	22.63	4,672,652	+0.34(+1.54%)
May 24, 2004	22.39	22.56	22.18	22.28	3,030,449	+0.11(+0.49%)
May 21, 2004	22.12	22.34	22.06	22.17	3,023,308	+0.18(+0.82%)
May 20, 2004	22.06	22.23	21.88	21.99	3,834,797	+0.01(+0.05%)
May 19, 2004	22.21	22.39	21.86	21.98	4,980,073	-0.09(-0.40%)
May 18, 2004	22.01	22.17	21.92	22.07	2,586,254	+0.20(+0.92%)
May 17, 2004	22.06	22.15	21.82	21.87	4,578,723	-0.40(-1.79%)
May 14, 2004	22.20	22.33	21.99	22.27	5,428,845	+0.07(+0.30%)
May 13, 2004	21.84	22.29	21.79	22.20	7,525,130	+0.36(+1.65%)
May 12, 2004	21.64	21.85	21.38	21.84	6,425,263	+0.42(+1.96%)
May 11, 2004	21.45	21.57	21.31	21.42	4,948,397	+0.30(+1.42%)
May 10, 2004	20.76	21.47	20.70	21.12	7,715,552	+0.14(+0.68%)
May 07, 2004	21.57	21.82	20.98	20.98	5,003,326	-0.64(-2.98%)
May 06, 2004	21.58	21.70	21.38	21.62	4,715,863	-0.17(-0.80%)
May 05, 2004	21.96	22.08	21.65	21.80	4,454,216	-0.23(-1.04%)
May 04, 2004	22.03	22.15	21.86	22.03	4,330,625	+0.01(+0.02%)
May 03, 2004	22.02	22.09	21.74	22.02	6,119,306	+0.00(+0.00%)
Apr 30, 2004	22.12	22.20	21.87	22.02	6,067,856	-0.09(-0.42%)
Apr 29, 2004	22.49	22.73	21.96	22.11	7,519,637	-0.37(-1.65%)
Apr 28, 2004	22.99	23.03	22.47	22.49	5,352,310	-0.78(-3.33%)
Apr 27, 2004	23.29	23.48	23.11	23.26	4,088,021	+0.08(+0.35%)
Apr 26, 2004	23.50	23.72	23.02	23.18	4,157,964	-0.42(-1.76%)
Apr 23, 2004	23.76	23.76	23.04	23.59	6,549,952	+0.10(+0.42%)
Apr 22, 2004	22.57	23.59	22.53	23.50	6,438,629	+1.00(+4.44%)
Apr 21, 2004	22.80	22.85	22.29	22.50	6,185,222	-0.28(-1.22%)
Apr 20, 2004	23.32	23.40	22.76	22.77	3,943,923	-0.48(-2.07%)
Apr 19, 2004	23.48	23.62	23.24	23.26	5,381,423	-0.09(-0.37%)
Apr 16, 2004	22.80	23.34	22.79	23.34	8,387,703	+0.47(+2.05%)
Apr 15, 2004	22.99	23.05	22.51	22.87	4,596,849	-0.01(-0.05%)
Apr 14, 2004	22.44	22.90	22.43	22.88	6,039,476	+0.18(+0.79%)
Apr 13, 2004	23.23	23.24	22.63	22.70	5,658,083	-0.44(-1.91%)
Apr 12, 2004	22.94	23.24	22.90	23.15	4,393,611	+0.20(+0.88%)
Apr 08, 2004	23.11	23.18	22.51	22.94	5,741,759	-0.21(-0.92%)
Apr 07, 2004	23.26	23.32	22.83	23.16	23,710,414	-0.23(-1.00%)
Apr 06, 2004	23.05	23.44	23.00	23.39	5,749,815	+0.23(+1.01%)
Apr 05, 2004	23.13	23.20	22.93	23.16	4,623,948	-0.15(-0.63%)
Apr 02, 2004	23.27	23.33	22.93	23.30	7,293,695	+0.27(+1.16%)
Apr 01, 2004	22.69	23.13	22.61	23.04	12,284,205	-0.04(-0.19%)
Mar 31, 2004	23.14	23.17	22.94	23.08	3,162,279	-0.09(-0.38%)
Mar 30, 2004	23.03	23.21	22.94	23.17	3,073,477	+0.11(+0.50%)
Mar 29, 2004	22.83	23.11	22.80	23.05	3,888,078	+0.34(+1.52%)
Mar 26, 2004	22.35	22.75	22.10	22.71	4,832,496	+0.34(+1.54%)
Mar 25, 2004	22.04	22.42	21.93	22.37	4,025,035	+0.54(+2.48%)
Mar 24, 2004	22.01	22.15	21.74	21.82	4,477,836	-0.19(-0.84%)
Mar 23, 2004	22.23	22.33	21.90	22.01	3,565,094	-0.08(-0.35%)
Mar 22, 2004	22.53	22.53	21.93	22.09	5,715,393	-0.56(-2.48%)
Mar 19, 2004	22.65	23.00	22.53	22.65	5,297,198	+0.01(+0.02%)
Mar 18, 2004	22.68	22.77	22.34	22.64	3,229,476	-0.03(-0.14%)
Mar 17, 2004	22.45	22.81	22.40	22.68	3,555,573	+0.38(+1.71%)
Mar 16, 2004	22.34	22.49	22.12	22.29	3,683,192	+0.15(+0.69%)
Mar 15, 2004	22.57	22.57	22.06	22.14	4,023,754	-0.48(-2.10%)
Mar 12, 2004	22.40	22.67	22.29	22.62	4,342,344	+0.41(+1.84%)
Mar 11, 2004	22.43	22.74	22.16	22.21	7,798,861	-0.22(-0.97%)
Mar 10, 2004	23.21	23.26	22.39	22.43	9,323,516	-0.76(-3.27%)
Mar 09, 2004	23.86	23.86	23.16	23.18	7,032,598	-0.68(-2.84%)
Mar 08, 2004	24.05	24.28	23.86	23.86	3,784,079	-0.19(-0.77%)
Mar 05, 2004	24.11	24.29	23.84	24.05	3,352,701	-0.05(-0.23%)
Mar 04, 2004	23.83	24.13	23.75	24.10	3,104,970	+0.17(+0.71%)
Mar 03, 2004	23.94	23.94	23.68	23.93	4,019,359	-0.07(-0.27%)
Mar 02, 2004	24.31	24.51	23.96	24.00	4,686,750	-0.31(-1.26%)
Mar 01, 2004	24.36	24.49	24.14	24.30	5,143,030	+0.13(+0.54%)
Feb 27, 2004	23.87	24.51	23.87	24.17	4,305,358	-0.09(-0.36%)
Feb 26, 2004	24.30	24.42	24.18	24.26	4,280,090	-0.18(-0.74%)
Feb 25, 2004	24.24	24.51	24.17	24.44	4,620,286	+0.21(+0.86%)
Feb 24, 2004	24.10	24.33	24.05	24.23	4,365,048	+0.14(+0.57%)
Feb 23, 2004	24.01	24.11	23.91	24.10	4,544,484	+0.19(+0.80%)
Feb 20, 2004	23.91	24.01	23.74	23.91	4,401,850	+0.15(+0.62%)
Feb 19, 2004	23.46	24.02	23.45	23.76	7,510,299	+0.35(+1.49%)
Feb 18, 2004	23.71	23.71	23.38	23.41	4,090,401	-0.36(-1.49%)
Feb 17, 2004	23.95	23.97	23.71	23.76	2,552,381	+0.06(+0.25%)
Feb 13, 2004	23.77	23.86	23.44	23.70	6,386,446	+0.03(+0.12%)
Feb 12, 2004	23.57	23.79	23.51	23.68	3,743,980	+0.02(+0.07%)
Feb 11, 2004	23.06	23.66	23.00	23.66	6,116,560	+0.59(+2.56%)
Feb 10, 2004	23.06	23.22	22.89	23.07	3,746,727	-0.09(-0.38%)
Feb 09, 2004	23.06	23.25	22.86	23.16	2,942,745	+0.10(+0.43%)
Feb 06, 2004	22.50	23.06	22.44	23.06	4,089,486	+0.50(+2.23%)
Feb 05, 2004	22.29	22.60	22.15	22.56	4,318,724	+0.32(+1.42%)
Feb 04, 2004	22.67	22.69	22.24	22.24	4,963,960	-0.52(-2.28%)
Feb 03, 2004	23.16	23.16	22.75	22.76	4,385,738	-0.46(-1.98%)
Feb 02, 2004	23.10	23.46	22.99	23.22	6,703,205	+0.13(+0.57%)
Jan 30, 2004	22.70	23.10	22.46	23.09	5,659,731	+0.33(+1.46%)
Jan 29, 2004	23.16	23.18	22.70	22.75	5,496,957	-0.19(-0.83%)
Jan 28, 2004	23.41	23.47	22.79	22.94	5,475,535	-0.38(-1.62%)
Jan 27, 2004	23.40	23.54	23.19	23.32	3,686,854	-0.21(-0.88%)
Jan 26, 2004	22.91	23.61	22.91	23.53	3,766,685	+0.43(+1.84%)
Jan 23, 2004	23.59	23.59	23.09	23.10	5,486,704	-0.58(-2.47%)
Jan 22, 2004	23.66	23.71	23.05	23.69	5,439,282	+0.03(+0.12%)
Jan 21, 2004	23.81	23.89	23.60	23.66	4,086,190	-0.09(-0.37%)
Jan 20, 2004	23.88	24.15	23.68	23.75	5,335,648	-0.07(-0.28%)
Jan 16, 2004	24.05	24.08	23.56	23.81	5,310,747	-0.14(-0.59%)
Jan 15, 2004	24.19	24.28	23.82	23.95	4,983,369	-0.24(-0.99%)
Jan 14, 2004	24.14	24.24	23.94	24.19	3,898,149	+0.07(+0.27%)
Jan 13, 2004	24.33	24.54	24.09	24.13	5,682,435	-0.25(-1.01%)
Jan 12, 2004	24.25	24.51	24.19	24.38	3,997,937	+0.12(+0.50%)
Jan 09, 2004	24.52	24.58	23.97	24.25	6,053,025	-0.31(-1.27%)
Jan 08, 2004	24.17	24.58	24.11	24.57	7,118,470	+0.39(+1.63%)
Jan 07, 2004	23.76	24.28	23.76	24.17	6,392,854	+0.27(+1.12%)
Jan 06, 2004	23.69	23.99	23.63	23.91	5,089,565	+0.09(+0.39%)
Jan 05, 2004	23.46	23.82	23.34	23.81	4,706,159	+0.47(+2.01%)

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.

International Paper (NY: IP )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

International Paper (NY: IP )

Historical Prices

Sections

Services

Decatur Daily Democrat