Macerich Co (NY: MAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	24.44	24.61	24.35	24.54	855,476	+0.10(+0.42%)
Oct 28, 2005	23.92	24.50	23.90	24.44	1,344,095	+0.62(+2.60%)
Oct 27, 2005	24.02	24.04	23.55	23.82	1,393,062	-0.19(-0.79%)
Oct 26, 2005	24.35	24.50	23.75	24.01	1,257,683	-0.34(-1.38%)
Oct 25, 2005	24.42	24.59	24.02	24.35	1,132,517	-0.13(-0.53%)
Oct 24, 2005	24.11	24.69	24.03	24.48	875,638	+0.45(+1.88%)
Oct 21, 2005	23.75	24.11	23.70	24.03	947,125	+0.33(+1.40%)
Oct 20, 2005	23.91	23.98	23.62	23.70	1,551,745	-0.21(-0.89%)
Oct 19, 2005	23.86	23.94	23.46	23.91	1,026,990	+0.05(+0.22%)
Oct 18, 2005	23.94	23.94	23.71	23.86	1,824,858	-0.08(-0.35%)
Oct 17, 2005	23.87	23.98	23.33	23.94	1,963,641	+0.02(+0.06%)
Oct 14, 2005	23.52	23.99	23.48	23.93	1,130,946	+0.60(+2.55%)
Oct 13, 2005	23.04	23.56	23.04	23.33	1,103,189	+0.07(+0.30%)
Oct 12, 2005	23.68	23.68	22.96	23.26	1,302,984	-0.43(-1.81%)
Oct 11, 2005	23.57	23.85	23.47	23.69	1,442,290	+0.12(+0.52%)
Oct 10, 2005	23.94	24.02	23.46	23.57	580,529	-0.34(-1.41%)
Oct 07, 2005	24.14	24.17	23.68	23.90	1,412,439	-0.36(-1.46%)
Oct 06, 2005	24.24	24.38	23.90	24.26	1,398,822	+0.02(+0.08%)
Oct 05, 2005	24.57	24.57	24.19	24.24	995,044	-0.37(-1.52%)
Oct 04, 2005	25.10	25.14	24.61	24.61	1,949,501	-0.49(-1.95%)
Oct 03, 2005	24.77	25.10	24.63	25.10	1,532,630	+0.30(+1.22%)
Sep 30, 2005	24.62	24.91	24.49	24.80	955,766	+0.18(+0.73%)
Sep 29, 2005	24.09	24.62	23.87	24.62	816,198	+0.47(+1.93%)
Sep 28, 2005	24.09	24.22	23.91	24.15	942,673	+0.06(+0.27%)
Sep 27, 2005	24.06	24.15	23.88	24.09	760,161	+0.01(+0.05%)
Sep 26, 2005	23.91	24.17	23.85	24.08	600,430	+0.17(+0.70%)
Sep 23, 2005	23.91	24.04	23.56	23.91	924,081	+0.15(+0.64%)
Sep 22, 2005	23.58	23.87	23.25	23.76	1,081,979	+0.02(+0.10%)
Sep 21, 2005	24.02	24.15	23.65	23.73	913,607	-0.59(-2.43%)
Sep 20, 2005	24.48	24.63	24.19	24.33	689,199	-0.11(-0.47%)
Sep 19, 2005	24.73	24.74	24.36	24.44	411,110	-0.38(-1.54%)
Sep 16, 2005	24.64	24.82	24.54	24.82	846,835	+0.19(+0.76%)
Sep 15, 2005	24.84	24.86	24.62	24.64	634,471	-0.17(-0.69%)
Sep 14, 2005	25.01	25.11	24.61	24.81	917,273	-0.20(-0.81%)
Sep 13, 2005	25.17	25.20	24.98	25.01	493,332	-0.19(-0.74%)
Sep 12, 2005	25.36	25.36	25.12	25.20	1,169,962	+0.08(+0.33%)
Sep 09, 2005	25.05	25.29	25.05	25.11	419,227	+0.06(+0.24%)
Sep 08, 2005	24.84	25.15	24.84	25.05	837,670	+0.06(+0.23%)
Sep 07, 2005	25.22	25.22	24.94	24.99	1,014,159	-0.22(-0.88%)
Sep 06, 2005	25.01	25.32	25.00	25.22	1,154,513	+0.37(+1.49%)
Sep 02, 2005	24.96	25.25	24.69	24.85	709,623	-0.23(-0.90%)
Sep 01, 2005	24.85	25.69	24.75	25.07	924,867	+0.22(+0.88%)
Aug 31, 2005	24.35	24.86	24.35	24.85	1,312,149	+0.52(+2.13%)
Aug 30, 2005	24.43	24.51	24.25	24.33	532,348	-0.15(-0.61%)
Aug 29, 2005	24.12	24.58	23.99	24.48	700,196	+0.19(+0.77%)
Aug 26, 2005	7.806	24.83	24.30	24.30	577,387	-0.51(-2.05%)
Aug 25, 2005	24.82	25.03	24.61	24.80	425,774	+0.05(+0.18%)
Aug 24, 2005	24.41	24.96	24.41	24.76	650,968	+0.15(+0.62%)
Aug 23, 2005	24.67	24.82	24.48	24.61	523,707	+0.03(+0.14%)
Aug 22, 2005	24.55	24.67	24.44	24.57	390,947	+0.12(+0.48%)
Aug 19, 2005	24.56	24.62	24.27	24.45	817,769	-0.12(-0.50%)
Aug 18, 2005	24.67	24.67	24.47	24.57	706,219	-0.10(-0.39%)
Aug 17, 2005	24.98	25.07	24.36	24.67	837,146	-0.41(-1.63%)
Aug 16, 2005	25.05	25.27	24.98	25.08	692,079	+0.03(+0.11%)
Aug 15, 2005	24.78	25.23	24.77	25.05	938,745	+0.27(+1.08%)
Aug 12, 2005	24.51	24.93	24.41	24.78	629,496	+0.22(+0.90%)
Aug 11, 2005	24.15	24.62	24.08	24.56	568,222	+0.39(+1.61%)
Aug 10, 2005	24.27	24.65	24.04	24.17	880,090	+0.15(+0.62%)
Aug 09, 2005	24.09	24.44	23.83	24.02	1,192,743	+0.21(+0.90%)
Aug 08, 2005	24.96	25.01	23.65	23.81	1,354,569	-1.30(-5.17%)
Aug 05, 2005	26.20	26.20	25.00	25.11	1,428,412	-1.47(-5.55%)
Aug 04, 2005	27.00	27.00	26.56	26.58	836,884	-0.60(-2.22%)
Aug 03, 2005	26.98	27.20	26.86	27.19	669,036	+0.13(+0.48%)
Aug 02, 2005	26.75	27.08	26.63	27.06	890,826	+0.31(+1.16%)
Aug 01, 2005	26.85	26.92	26.64	26.75	496,736	-0.07(-0.26%)
Jul 29, 2005	26.68	26.83	26.58	26.82	577,911	+0.15(+0.56%)
Jul 28, 2005	26.24	26.72	26.24	26.67	624,783	+0.42(+1.60%)
Jul 27, 2005	26.28	26.30	26.02	26.25	720,359	-0.01(-0.03%)
Jul 26, 2005	25.97	26.29	25.97	26.26	400,636	+0.32(+1.25%)
Jul 25, 2005	25.79	25.96	25.74	25.93	484,167	+0.14(+0.53%)
Jul 22, 2005	25.76	25.91	25.72	25.79	509,567	+0.09(+0.34%)
Jul 21, 2005	26.20	26.30	25.59	25.71	964,669	-0.55(-2.09%)
Jul 20, 2005	26.08	26.32	25.90	26.26	957,599	+0.17(+0.66%)
Jul 19, 2005	25.80	26.12	25.74	26.08	460,338	+0.32(+1.23%)
Jul 18, 2005	25.59	25.88	25.52	25.77	1,036,155	+0.18(+0.70%)
Jul 15, 2005	25.51	25.64	25.38	25.59	847,882	+0.05(+0.18%)
Jul 14, 2005	26.26	26.26	25.53	25.54	1,467,428	-0.46(-1.76%)
Jul 13, 2005	26.14	26.17	25.93	26.00	1,165,511	-0.14(-0.54%)
Jul 12, 2005	26.24	26.29	26.12	26.14	862,022	-0.10(-0.36%)
Jul 11, 2005	26.16	26.33	26.12	26.24	1,111,831	+0.24(+0.91%)
Jul 08, 2005	25.82	26.15	25.77	26.00	1,401,965	+0.20(+0.78%)
Jul 07, 2005	25.70	25.87	25.61	25.80	760,161	+0.08(+0.30%)
Jul 06, 2005	25.80	25.89	25.72	25.72	1,320,790	-0.08(-0.31%)
Jul 05, 2005	25.64	25.93	25.64	25.80	1,721,426	+0.06(+0.24%)
Jul 01, 2005	25.70	25.82	25.61	25.74	13,214,188	+0.13(+0.52%)
Jun 30, 2005	25.61	25.72	25.41	25.61	1,162,368	-0.10(-0.40%)
Jun 29, 2005	25.70	25.90	25.65	25.71	1,116,806	+0.22(+0.85%)
Jun 28, 2005	25.49	25.53	25.15	25.49	1,160,274	+0.06(+0.23%)
Jun 27, 2005	25.55	25.61	25.37	25.43	716,955	-0.17(-0.66%)
Jun 24, 2005	25.69	25.78	25.24	25.60	958,384	-0.09(-0.34%)
Jun 23, 2005	25.50	25.84	25.50	25.69	1,950,286	+0.63(+2.53%)
Jun 22, 2005	25.11	25.16	24.97	25.06	698,102	+0.04(+0.17%)
Jun 21, 2005	25.30	25.37	24.98	25.01	690,508	-0.01(-0.03%)
Jun 20, 2005	24.96	25.19	24.91	25.02	437,557	+0.06(+0.26%)
Jun 17, 2005	24.86	24.99	24.78	24.96	580,791	+0.19(+0.77%)
Jun 16, 2005	24.82	24.82	24.59	24.77	409,801	-0.11(-0.46%)
Jun 15, 2005	24.82	24.88	24.58	24.88	637,875	+0.06(+0.26%)
Jun 14, 2005	24.50	24.82	24.50	24.82	521,350	+0.19(+0.76%)
Jun 13, 2005	24.59	24.67	24.46	24.63	466,099	+0.04(+0.16%)
Jun 10, 2005	24.71	24.86	24.52	24.59	282,016	-0.17(-0.68%)
Jun 09, 2005	24.64	24.78	24.52	24.76	509,829	+0.12(+0.50%)
Jun 08, 2005	24.20	24.75	24.20	24.64	930,890	+0.42(+1.72%)
Jun 07, 2005	23.98	24.29	23.87	24.22	558,534	+0.38(+1.60%)
Jun 06, 2005	23.73	23.91	23.73	23.84	537,062	+0.14(+0.60%)
Jun 03, 2005	23.85	24.29	23.63	23.70	879,566	-0.11(-0.48%)
Jun 02, 2005	23.94	24.02	23.62	23.81	777,967	-0.09(-0.38%)
Jun 01, 2005	24.07	24.09	23.67	23.90	1,617,994	-0.17(-0.70%)
May 31, 2005	23.60	24.14	23.60	24.07	2,331,545	+0.58(+2.49%)
May 27, 2005	23.30	23.49	23.13	23.49	631,853	+0.38(+1.65%)
May 26, 2005	23.07	23.39	23.07	23.10	733,452	+0.00(+0.00%)
May 25, 2005	23.68	23.68	23.05	23.10	500,926	-0.43(-1.83%)
May 24, 2005	24.17	24.17	23.35	23.54	1,141,158	-0.64(-2.64%)
May 23, 2005	24.10	24.33	24.02	24.17	483,643	-0.02(-0.08%)
May 20, 2005	24.00	24.19	23.88	24.19	713,813	+0.20(+0.84%)
May 19, 2005	23.45	24.03	23.45	23.99	621,640	+0.57(+2.41%)
May 18, 2005	23.49	23.49	23.09	23.43	991,640	-0.05(-0.21%)
May 17, 2005	23.20	23.54	23.10	23.47	691,032	+0.24(+1.05%)
May 16, 2005	22.91	23.23	22.89	23.23	542,822	+0.39(+1.72%)
May 13, 2005	23.07	23.18	22.76	22.84	549,631	-0.21(-0.91%)
May 12, 2005	23.06	23.28	22.99	23.05	717,479	-0.02(-0.07%)
May 11, 2005	22.91	23.06	22.72	23.06	632,114	+0.04(+0.18%)
May 10, 2005	23.02	23.20	22.84	23.02	855,999	+0.01(+0.05%)
May 09, 2005	22.55	23.05	22.55	23.01	772,992	+0.43(+1.91%)
May 06, 2005	22.68	22.75	22.46	22.58	434,939	-0.19(-0.82%)
May 05, 2005	22.60	22.82	22.48	22.76	813,841	+0.16(+0.73%)
May 04, 2005	22.34	22.61	22.15	22.60	891,088	+0.26(+1.18%)
May 03, 2005	22.57	22.65	22.31	22.34	855,738	-0.42(-1.86%)
May 02, 2005	23.10	23.10	22.59	22.76	772,206	-0.27(-1.16%)
Apr 29, 2005	22.68	23.03	22.40	23.03	875,900	+0.44(+1.93%)
Apr 28, 2005	22.73	22.73	22.54	22.59	240,905	-0.18(-0.80%)
Apr 27, 2005	22.53	22.80	22.44	22.78	372,879	+0.19(+0.83%)
Apr 26, 2005	22.42	22.60	22.26	22.59	587,861	+0.08(+0.34%)
Apr 25, 2005	22.09	22.51	22.08	22.51	901,038	+0.42(+1.90%)
Apr 22, 2005	22.00	22.13	21.92	22.09	709,885	+0.10(+0.43%)
Apr 21, 2005	21.97	22.07	21.79	22.00	433,891	+0.07(+0.31%)
Apr 20, 2005	21.88	22.12	21.77	21.93	483,905	-0.04(-0.19%)
Apr 19, 2005	21.71	21.97	21.71	21.97	542,299	+0.18(+0.82%)
Apr 18, 2005	21.52	21.79	21.33	21.79	652,539	+0.32(+1.49%)
Apr 15, 2005	21.59	21.67	21.36	21.47	500,926	-0.03(-0.16%)
Apr 14, 2005	21.44	21.62	21.26	21.50	903,919	-0.01(-0.05%)
Apr 13, 2005	21.33	21.63	21.33	21.52	804,676	+0.20(+0.95%)
Apr 12, 2005	21.00	21.39	20.91	21.31	912,822	+0.27(+1.27%)
Apr 11, 2005	21.04	21.13	20.89	21.05	659,609	+0.31(+1.49%)
Apr 08, 2005	20.91	20.92	20.63	20.74	785,561	-0.17(-0.82%)
Apr 07, 2005	20.75	20.91	20.67	20.91	656,467	+0.15(+0.74%)
Apr 06, 2005	20.77	20.83	20.62	20.76	594,146	+0.09(+0.43%)
Apr 05, 2005	20.68	20.71	20.55	20.67	423,941	+0.05(+0.22%)
Apr 04, 2005	20.66	20.70	20.36	20.62	679,248	-0.08(-0.37%)
Apr 01, 2005	20.66	20.79	20.28	20.70	1,688,171	+0.35(+1.73%)
Mar 31, 2005	20.62	20.77	20.35	20.35	675,320	-0.22(-1.06%)
Mar 30, 2005	20.43	20.60	20.41	20.56	1,139,587	+0.15(+0.75%)
Mar 29, 2005	20.30	20.61	20.30	20.41	609,333	+0.02(+0.08%)
Mar 28, 2005	20.67	20.72	20.32	20.40	544,917	-0.31(-1.51%)
Mar 24, 2005	20.66	20.88	20.58	20.71	692,865	+0.10(+0.48%)
Mar 23, 2005	20.66	20.76	20.40	20.61	915,702	-0.21(-1.01%)
Mar 22, 2005	21.32	21.48	20.82	20.82	646,516	-0.47(-2.19%)
Mar 21, 2005	21.52	21.59	21.18	21.29	402,469	-0.25(-1.17%)
Mar 18, 2005	21.90	21.92	21.54	21.54	659,085	-0.32(-1.48%)
Mar 17, 2005	21.73	21.90	21.73	21.86	339,362	+0.23(+1.06%)
Mar 16, 2005	21.62	21.75	21.42	21.63	658,562	-0.02(-0.09%)
Mar 15, 2005	21.77	21.97	21.52	21.65	527,635	+0.06(+0.27%)
Mar 14, 2005	21.43	21.71	21.43	21.60	652,801	+0.17(+0.80%)
Mar 11, 2005	21.79	21.81	21.42	21.42	557,486	-0.40(-1.84%)
Mar 10, 2005	21.65	21.98	21.65	21.83	772,468	+0.17(+0.79%)
Mar 09, 2005	22.48	22.48	21.41	21.65	605,929	-0.82(-3.67%)
Mar 08, 2005	22.70	22.70	22.43	22.48	484,429	-0.22(-0.96%)
Mar 07, 2005	22.46	22.75	22.38	22.70	610,119	+0.19(+0.83%)
Mar 04, 2005	22.11	22.51	22.07	22.51	710,147	+0.52(+2.36%)
Mar 03, 2005	21.77	21.99	21.70	21.99	678,463	+0.08(+0.35%)
Mar 02, 2005	22.04	22.04	21.84	21.91	500,402	-0.12(-0.55%)
Mar 01, 2005	21.79	22.09	21.79	22.04	546,226	+0.19(+0.86%)
Feb 28, 2005	22.05	22.05	21.54	21.85	681,605	-0.20(-0.90%)
Feb 25, 2005	21.46	22.05	21.41	22.05	981,689	+0.58(+2.72%)
Feb 24, 2005	21.70	21.78	21.41	21.46	1,193,267	-0.15(-0.71%)
Feb 23, 2005	22.38	22.46	21.58	21.62	1,170,224	-0.46(-2.09%)
Feb 22, 2005	22.64	22.65	22.00	22.08	926,438	-0.74(-3.23%)
Feb 18, 2005	23.18	23.18	22.75	22.81	1,395,942	-0.86(-3.64%)
Feb 17, 2005	23.35	23.68	23.28	23.68	843,954	+0.36(+1.56%)
Feb 16, 2005	23.04	23.34	22.89	23.31	799,439	+0.19(+0.83%)
Feb 15, 2005	22.84	23.14	22.84	23.12	830,076	+0.29(+1.25%)
Feb 14, 2005	22.82	23.01	22.82	22.84	830,076	-0.08(-0.33%)
Feb 11, 2005	22.63	23.01	22.53	22.91	1,221,809	+0.00(+0.00%)
Feb 10, 2005	22.42	23.03	22.34	22.91	1,061,817	-0.02(-0.08%)
Feb 09, 2005	22.55	23.04	22.55	22.93	434,153	+0.31(+1.35%)
Feb 08, 2005	22.65	22.72	22.50	22.63	709,099	+0.11(+0.51%)
Feb 07, 2005	22.84	22.94	22.51	22.51	728,215	-0.25(-1.11%)
Feb 04, 2005	22.59	22.99	22.55	22.76	688,151	+0.31(+1.39%)
Feb 03, 2005	22.21	22.66	22.19	22.45	864,117	+0.42(+1.92%)
Feb 02, 2005	21.79	22.07	21.79	22.03	975,667	+0.16(+0.75%)
Feb 01, 2005	21.77	21.90	21.73	21.86	777,705	+0.02(+0.07%)
Jan 31, 2005	21.79	21.92	21.41	21.85	1,042,177	+0.16(+0.72%)
Jan 28, 2005	21.46	21.73	21.44	21.69	661,704	+0.39(+1.81%)
Jan 27, 2005	21.77	21.81	21.24	21.31	1,079,099	-0.47(-2.14%)
Jan 26, 2005	21.84	21.94	21.52	21.77	1,079,099	-0.06(-0.30%)
Jan 25, 2005	22.53	22.59	21.81	21.84	858,618	-0.52(-2.34%)
Jan 24, 2005	22.76	22.84	22.35	22.36	713,551	-0.36(-1.60%)
Jan 21, 2005	22.59	22.84	22.55	22.72	606,453	+0.10(+0.42%)
Jan 20, 2005	22.72	22.95	22.61	22.63	987,974	-0.24(-1.07%)
Jan 19, 2005	22.68	23.24	22.51	22.87	738,165	+0.21(+0.91%)
Jan 18, 2005	22.15	22.67	22.00	22.67	464,790	+0.39(+1.75%)
Jan 14, 2005	22.04	22.33	21.98	22.28	447,246	+0.21(+0.97%)
Jan 13, 2005	21.69	22.50	21.65	22.06	1,193,529	+0.29(+1.35%)
Jan 12, 2005	21.77	21.84	21.20	21.77	927,747	-0.04(-0.18%)
Jan 11, 2005	22.11	22.21	21.81	21.81	953,147	-0.41(-1.84%)
Jan 10, 2005	22.32	22.40	21.92	22.21	980,380	+0.06(+0.29%)
Jan 07, 2005	22.42	22.50	22.15	22.15	726,120	-0.02(-0.07%)
Jan 06, 2005	22.28	22.47	22.07	22.16	1,574,788	-0.06(-0.27%)
Jan 05, 2005	23.35	23.35	22.21	22.23	1,972,806	-1.13(-4.82%)
Jan 04, 2005	23.69	23.94	23.35	23.35	836,099	-0.38(-1.61%)
Jan 03, 2005	24.21	24.23	23.49	23.73	732,143	-0.25(-1.04%)
Dec 31, 2004	23.96	24.15	23.93	23.98	900,253	+0.03(+0.11%)
Dec 30, 2004	23.87	23.97	23.79	23.96	640,232	+0.03(+0.11%)
Dec 29, 2004	23.64	23.95	23.63	23.93	365,547	+0.25(+1.05%)
Dec 28, 2004	23.66	23.75	23.60	23.68	675,844	-0.02(-0.06%)
Dec 27, 2004	23.59	23.82	23.59	23.70	775,872	+0.20(+0.85%)
Dec 23, 2004	23.30	23.68	23.22	23.50	3,543,666	-0.98(-4.01%)
Dec 22, 2004	24.48	24.54	24.43	24.48	700,982	+0.10(+0.39%)
Dec 21, 2004	24.42	24.49	24.25	24.38	703,862	-0.04(-0.16%)
Dec 20, 2004	24.69	24.69	24.32	24.42	484,429	-0.27(-1.10%)
Dec 17, 2004	24.05	24.69	23.82	24.69	807,033	+0.67(+2.80%)
Dec 16, 2004	24.44	24.52	24.02	24.02	597,550	-0.19(-0.79%)
Dec 15, 2004	24.24	24.48	23.99	24.21	599,645	-0.03(-0.13%)
Dec 14, 2004	23.83	24.27	23.80	24.24	785,561	+0.32(+1.32%)
Dec 13, 2004	23.64	23.96	23.56	23.93	787,132	+0.19(+0.80%)
Dec 10, 2004	23.62	23.87	23.57	23.73	900,776	+0.17(+0.73%)
Dec 09, 2004	23.52	23.64	23.36	23.56	413,990	+0.05(+0.21%)
Dec 08, 2004	23.52	23.87	23.44	23.51	1,204,789	-0.01(-0.05%)
Dec 07, 2004	23.87	23.93	23.48	23.52	545,965	-0.34(-1.44%)
Dec 06, 2004	23.66	23.87	23.57	23.87	681,605	+0.21(+0.89%)
Dec 03, 2004	23.51	23.77	23.49	23.66	445,936	+0.30(+1.29%)
Dec 02, 2004	23.75	23.92	23.26	23.36	991,116	-0.35(-1.47%)
Dec 01, 2004	23.28	23.82	23.26	23.70	637,090	+0.51(+2.19%)
Nov 30, 2004	23.09	23.20	22.94	23.20	1,061,555	+0.13(+0.56%)
Nov 29, 2004	23.20	23.24	22.92	23.07	549,631	-0.13(-0.56%)
Nov 26, 2004	23.22	23.34	23.17	23.20	141,924	-0.07(-0.31%)
Nov 24, 2004	22.82	23.38	22.82	23.27	384,401	+0.51(+2.23%)
Nov 23, 2004	22.68	22.84	22.63	22.76	697,054	+0.08(+0.34%)
Nov 22, 2004	22.53	23.01	22.53	22.68	521,350	+0.00(+0.00%)
Nov 19, 2004	22.92	22.94	22.49	22.68	518,470	-0.24(-1.03%)
Nov 18, 2004	22.91	23.10	22.46	22.92	611,428	+0.09(+0.40%)
Nov 17, 2004	23.27	23.58	22.72	22.83	819,864	-0.52(-2.24%)
Nov 16, 2004	23.65	23.79	23.35	23.35	918,059	-0.30(-1.28%)
Nov 15, 2004	23.10	23.72	23.10	23.65	1,001,328	+0.52(+2.24%)
Nov 12, 2004	22.63	23.14	22.55	23.14	955,504	+0.66(+2.92%)
Nov 11, 2004	22.34	22.49	22.29	22.48	355,073	+0.18(+0.79%)
Nov 10, 2004	22.25	22.64	22.04	22.30	471,860	-0.20(-0.90%)
Nov 09, 2004	22.16	22.55	22.09	22.50	880,876	+0.35(+1.59%)
Nov 08, 2004	22.05	22.47	21.81	22.15	1,021,229	+0.10(+0.45%)
Nov 05, 2004	23.45	23.47	21.97	22.05	2,270,795	-1.39(-5.94%)
Nov 04, 2004	22.88	23.51	22.84	23.45	350,360	+0.49(+2.15%)
Nov 03, 2004	23.33	23.33	22.88	22.96	306,368	+0.08(+0.35%)
Nov 02, 2004	22.96	23.09	22.76	22.88	654,896	-0.08(-0.33%)