HP Inc (NY: HPQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	3.622	3.634	3.588	3.595	31,475,204	-0.03(-0.76%)
Dec 30, 2004	3.624	3.638	3.617	3.622	23,907,108	-0.01(-0.33%)
Dec 29, 2004	3.615	3.645	3.607	3.634	32,325,696	-0.01(-0.14%)
Dec 28, 2004	3.607	3.643	3.588	3.639	32,219,530	+0.02(+0.66%)
Dec 27, 2004	3.585	3.636	3.567	3.615	36,428,824	+0.01(+0.14%)
Dec 23, 2004	3.621	3.638	3.600	3.610	24,987,432	-0.03(-0.71%)
Dec 22, 2004	3.629	3.641	3.600	3.636	39,474,380	+0.00(+0.00%)
Dec 21, 2004	3.597	3.641	3.595	3.636	51,243,016	+0.04(+1.10%)
Dec 20, 2004	3.593	3.629	3.585	3.597	42,995,344	+0.00(+0.10%)
Dec 17, 2004	3.609	3.615	3.562	3.593	91,467,552	-0.02(-0.43%)
Dec 16, 2004	3.525	3.610	3.519	3.609	73,875,552	+0.06(+1.64%)
Dec 15, 2004	3.519	3.554	3.514	3.550	64,432,060	+0.02(+0.53%)
Dec 14, 2004	3.557	3.566	3.523	3.531	44,969,908	-0.02(-0.48%)
Dec 13, 2004	3.579	3.588	3.487	3.549	42,900,848	-0.02(-0.53%)
Dec 10, 2004	3.586	3.605	3.514	3.567	45,977,316	-0.01(-0.29%)
Dec 09, 2004	3.634	3.634	3.501	3.578	67,599,528	-0.03(-0.71%)
Dec 08, 2004	3.627	3.634	3.590	3.603	62,211,916	-0.01(-0.28%)
Dec 07, 2004	3.634	3.699	3.605	3.614	73,978,800	-0.04(-1.17%)
Dec 06, 2004	3.573	3.679	3.559	3.657	72,849,480	+0.06(+1.62%)
Dec 03, 2004	3.559	3.602	3.552	3.598	80,523,160	+0.07(+2.04%)
Dec 02, 2004	3.497	3.549	3.494	3.526	45,545,656	+0.01(+0.24%)
Dec 01, 2004	3.444	3.519	3.429	3.518	57,309,628	+0.09(+2.60%)
Nov 30, 2004	3.425	3.441	3.408	3.429	45,571,904	-0.02(-0.50%)
Nov 29, 2004	3.449	3.471	3.410	3.446	47,527,804	-0.01(-0.35%)
Nov 26, 2004	3.441	3.458	3.441	3.458	13,915,286	+0.01(+0.15%)
Nov 24, 2004	3.451	3.471	3.434	3.453	33,962,512	-0.00(-0.10%)
Nov 23, 2004	3.447	3.471	3.427	3.456	47,585,552	-0.01(-0.20%)
Nov 22, 2004	3.430	3.468	3.420	3.463	58,489,116	+0.02(+0.60%)
Nov 19, 2004	3.471	3.487	3.442	3.442	60,109,016	-0.03(-0.89%)
Nov 18, 2004	3.461	3.492	3.441	3.473	72,113,904	+0.01(+0.30%)
Nov 17, 2004	3.645	3.655	3.432	3.463	227,615,104	+0.09(+2.64%)
Nov 16, 2004	3.317	3.394	3.288	3.374	97,596,584	+0.04(+1.34%)
Nov 15, 2004	3.309	3.343	3.300	3.329	73,934,472	+0.01(+0.41%)
Nov 12, 2004	3.302	3.334	3.257	3.315	87,930,256	+0.02(+0.47%)
Nov 11, 2004	3.242	3.341	3.231	3.300	70,908,752	+0.05(+1.48%)
Nov 10, 2004	3.346	3.357	3.245	3.252	93,771,120	-0.13(-3.71%)
Nov 09, 2004	3.405	3.429	3.377	3.377	54,602,984	-0.02(-0.56%)
Nov 08, 2004	3.360	3.413	3.360	3.396	47,054,724	+0.02(+0.61%)
Nov 05, 2004	3.389	3.422	3.363	3.375	60,934,428	+0.03(+0.82%)
Nov 04, 2004	3.257	3.358	3.249	3.348	53,559,412	+0.09(+2.79%)
Nov 03, 2004	3.322	3.339	3.250	3.257	60,264,184	+0.00(+0.00%)
Nov 02, 2004	3.218	3.310	3.182	3.257	56,037,972	+0.04(+1.28%)
Nov 01, 2004	3.183	3.242	3.171	3.216	50,335,944	+0.02(+0.54%)
Oct 29, 2004	3.139	3.202	3.139	3.199	60,991,592	+0.03(+0.92%)
Oct 28, 2004	3.137	3.182	3.134	3.170	46,459,728	+0.01(+0.22%)
Oct 27, 2004	3.069	3.182	3.063	3.163	68,144,944	+0.10(+3.30%)
Oct 26, 2004	3.086	3.101	3.015	3.062	75,858,288	-0.01(-0.28%)
Oct 25, 2004	3.034	3.093	3.031	3.070	41,596,524	-0.01(-0.17%)
Oct 22, 2004	3.125	3.147	3.074	3.075	47,019,140	-0.07(-2.29%)
Oct 21, 2004	3.118	3.170	3.108	3.147	43,879,672	+0.02(+0.71%)
Oct 20, 2004	3.103	3.130	3.081	3.125	56,672,048	-0.00(-0.06%)
Oct 19, 2004	3.139	3.170	3.120	3.127	58,782,528	-0.00(-0.05%)
Oct 18, 2004	3.120	3.142	3.094	3.129	70,148,672	+0.01(+0.22%)
Oct 15, 2004	3.151	3.177	3.120	3.122	58,338,036	-0.03(-0.93%)
Oct 14, 2004	3.156	3.214	3.122	3.151	69,016,432	-0.09(-2.75%)
Oct 13, 2004	3.214	3.255	3.197	3.240	65,788,880	+0.06(+2.00%)
Oct 12, 2004	3.163	3.204	3.120	3.177	49,477,284	-0.02(-0.59%)
Oct 11, 2004	3.168	3.211	3.151	3.195	29,913,052	+0.01(+0.43%)
Oct 08, 2004	3.245	3.257	3.151	3.182	51,721,928	-0.08(-2.47%)
Oct 07, 2004	3.257	3.283	3.235	3.262	46,655,728	-0.03(-0.78%)
Oct 06, 2004	3.240	3.290	3.230	3.288	39,833,708	+0.03(+1.05%)
Oct 05, 2004	3.202	3.259	3.194	3.254	63,110,240	-0.01(-0.42%)
Oct 04, 2004	3.278	3.334	3.259	3.267	56,932,212	-0.01(-0.31%)
Oct 01, 2004	3.233	3.312	3.233	3.278	49,922,948	+0.06(+1.97%)
Sep 30, 2004	3.175	3.257	3.171	3.214	63,992,232	+0.04(+1.24%)
Sep 29, 2004	3.127	3.175	3.105	3.175	49,690,784	+0.05(+1.54%)
Sep 28, 2004	3.147	3.165	3.099	3.127	53,138,248	-0.03(-0.87%)
Sep 27, 2004	3.146	3.187	3.129	3.154	58,175,868	-0.03(-0.97%)
Sep 24, 2004	3.230	3.245	3.177	3.185	67,257,120	-0.04(-1.38%)
Sep 23, 2004	3.195	3.254	3.195	3.230	52,790,588	+0.04(+1.18%)
Sep 22, 2004	3.192	3.221	3.189	3.192	56,130,720	-0.01(-0.43%)
Sep 21, 2004	3.180	3.218	3.177	3.206	52,228,840	+0.05(+1.58%)
Sep 20, 2004	3.110	3.204	3.110	3.156	63,740,816	+0.05(+1.66%)
Sep 17, 2004	3.130	3.137	3.094	3.105	72,155,320	-0.02(-0.60%)
Sep 16, 2004	3.122	3.147	3.120	3.123	39,386,880	-0.01(-0.33%)
Sep 15, 2004	3.156	3.161	3.106	3.134	56,978,880	-0.02(-0.65%)
Sep 14, 2004	3.165	3.180	3.154	3.154	58,334,536	-0.04(-1.13%)
Sep 13, 2004	3.147	3.213	3.139	3.190	54,507,320	+0.05(+1.75%)
Sep 10, 2004	3.106	3.165	3.106	3.135	42,815,680	+0.03(+0.94%)
Sep 09, 2004	3.074	3.144	3.069	3.106	55,057,400	+0.03(+1.00%)
Sep 08, 2004	3.053	3.091	3.053	3.075	61,764,500	-0.01(-0.28%)
Sep 07, 2004	3.051	3.087	3.051	3.084	48,793,040	+0.05(+1.64%)
Sep 03, 2004	3.043	3.051	3.014	3.034	73,987,552	-0.05(-1.78%)
Sep 02, 2004	3.063	3.093	3.051	3.089	35,611,000	+0.02(+0.56%)
Sep 01, 2004	3.060	3.081	3.043	3.072	47,300,304	+0.01(+0.17%)
Aug 31, 2004	3.063	3.075	3.027	3.067	41,706,772	-0.01(-0.17%)
Aug 30, 2004	3.106	3.130	3.067	3.072	50,292,776	-0.06(-1.86%)
Aug 27, 2004	3.118	3.144	3.118	3.130	36,092,244	+0.01(+0.38%)
Aug 26, 2004	3.098	3.137	3.098	3.118	41,712,608	+0.02(+0.50%)
Aug 25, 2004	3.041	3.123	3.034	3.103	64,672,392	+0.07(+2.38%)
Aug 24, 2004	3.065	3.093	3.010	3.031	71,760,992	-0.03(-1.12%)
Aug 23, 2004	3.034	3.117	3.034	3.065	56,256,720	-0.04(-1.27%)
Aug 20, 2004	3.036	3.111	3.034	3.105	79,869,832	+0.07(+2.26%)
Aug 19, 2004	3.002	3.067	3.000	3.036	77,577,936	+0.03(+1.03%)
Aug 18, 2004	2.868	3.053	2.868	3.005	100,050,056	+0.11(+3.73%)
Aug 17, 2004	2.897	2.923	2.882	2.897	82,084,728	+0.00(+0.00%)
Aug 16, 2004	2.834	2.899	2.830	2.897	107,473,488	+0.07(+2.42%)
Aug 13, 2004	2.902	2.904	2.808	2.829	159,387,920	-0.08(-2.65%)
Aug 12, 2004	2.933	2.933	2.757	2.906	472,395,776	-0.44(-13.17%)
Aug 11, 2004	3.418	3.418	3.281	3.346	63,418,820	-0.07(-2.16%)
Aug 10, 2004	3.435	3.463	3.398	3.420	38,961,632	+0.01(+0.35%)
Aug 09, 2004	3.396	3.446	3.394	3.408	34,996,172	-0.00(-0.10%)
Aug 06, 2004	3.475	3.475	3.389	3.411	52,934,668	-0.10(-2.93%)
Aug 05, 2004	3.516	3.543	3.497	3.514	54,510,820	+0.01(+0.29%)
Aug 04, 2004	3.446	3.523	3.444	3.504	40,760,032	+0.03(+0.94%)
Aug 03, 2004	3.478	3.485	3.456	3.471	43,327,260	-0.02(-0.59%)
Aug 02, 2004	3.386	3.494	3.386	3.492	41,771,524	+0.04(+1.09%)
Jul 30, 2004	3.466	3.490	3.429	3.454	40,887,200	-0.01(-0.30%)
Jul 29, 2004	3.459	3.499	3.446	3.465	40,783,368	+0.05(+1.40%)
Jul 28, 2004	3.387	3.427	3.346	3.417	37,708,060	-0.01(-0.35%)
Jul 27, 2004	3.381	3.447	3.367	3.429	42,806,348	+0.05(+1.37%)
Jul 26, 2004	3.358	3.394	3.333	3.382	43,039,096	+0.03(+0.77%)
Jul 23, 2004	3.423	3.423	3.348	3.357	37,656,144	-0.07(-1.90%)
Jul 22, 2004	3.345	3.429	3.345	3.422	42,588,184	+0.05(+1.37%)
Jul 21, 2004	3.468	3.468	3.372	3.375	43,833,588	-0.05(-1.55%)
Jul 20, 2004	3.374	3.471	3.369	3.429	48,947,040	+0.04(+1.27%)
Jul 19, 2004	3.343	3.413	3.338	3.386	46,089,900	+0.02(+0.56%)
Jul 16, 2004	3.381	3.422	3.357	3.367	47,890,632	-0.00(-0.05%)
Jul 15, 2004	3.405	3.430	3.348	3.369	64,274,560	-0.04(-1.26%)
Jul 14, 2004	3.420	3.437	3.389	3.411	66,992,284	-0.06(-1.73%)
Jul 13, 2004	3.465	3.513	3.458	3.471	37,090,316	+0.02(+0.70%)
Jul 12, 2004	3.429	3.459	3.420	3.447	42,903,764	-0.00(-0.10%)
Jul 09, 2004	3.437	3.471	3.432	3.451	45,174,076	+0.02(+0.70%)
Jul 08, 2004	3.446	3.480	3.415	3.427	41,256,444	-0.05(-1.33%)
Jul 07, 2004	3.430	3.528	3.429	3.473	50,940,272	+0.04(+1.10%)
Jul 06, 2004	3.463	3.471	3.415	3.435	56,438,720	-0.06(-1.81%)
Jul 02, 2004	3.528	3.531	3.466	3.499	35,120,420	-0.03(-0.83%)
Jul 01, 2004	3.574	3.576	3.489	3.528	64,178,896	-0.09(-2.46%)
Jun 30, 2004	3.591	3.634	3.590	3.617	49,248,036	+0.00(+0.00%)
Jun 29, 2004	3.586	3.626	3.583	3.617	47,176,056	+0.02(+0.57%)
Jun 28, 2004	3.579	3.643	3.579	3.597	64,894,056	+0.03(+0.82%)
Jun 25, 2004	3.593	3.621	3.552	3.567	64,227,312	-0.04(-1.00%)
Jun 24, 2004	3.615	3.648	3.593	3.603	62,126,164	-0.02(-0.52%)
Jun 23, 2004	3.573	3.646	3.545	3.622	64,957,056	+0.04(+1.15%)
Jun 22, 2004	3.557	3.595	3.555	3.581	54,524,236	+0.02(+0.48%)
Jun 21, 2004	3.573	3.607	3.562	3.564	56,675,548	-0.02(-0.62%)
Jun 18, 2004	3.600	3.607	3.550	3.586	56,607,300	-0.03(-0.81%)
Jun 17, 2004	3.651	3.667	3.576	3.615	54,051,156	-0.07(-1.91%)
Jun 16, 2004	3.706	3.706	3.672	3.686	44,365,000	-0.03(-0.92%)
Jun 15, 2004	3.718	3.771	3.691	3.720	41,797,772	+0.02(+0.51%)
Jun 14, 2004	3.669	3.729	3.669	3.701	52,003,092	-0.03(-0.74%)
Jun 10, 2004	3.758	3.763	3.687	3.729	48,788,372	-0.03(-0.78%)
Jun 09, 2004	3.771	3.802	3.741	3.758	84,723,704	-0.01(-0.36%)
Jun 08, 2004	3.686	3.771	3.684	3.771	62,271,996	+0.06(+1.57%)
Jun 07, 2004	3.681	3.718	3.670	3.713	47,448,468	+0.07(+1.88%)
Jun 04, 2004	3.629	3.672	3.627	3.645	50,978,188	+0.02(+0.66%)
Jun 03, 2004	3.622	3.648	3.609	3.621	38,493,220	-0.03(-0.89%)
Jun 02, 2004	3.638	3.660	3.614	3.653	39,174,548	+0.02(+0.66%)
Jun 01, 2004	3.641	3.651	3.610	3.629	58,348,532	-0.01(-0.33%)
May 28, 2004	3.660	3.669	3.614	3.641	57,437,960	+0.02(+0.47%)
May 27, 2004	3.681	3.686	3.609	3.624	45,548,572	-0.02(-0.52%)
May 26, 2004	3.600	3.655	3.591	3.643	41,051,696	+0.04(+1.09%)
May 25, 2004	3.562	3.612	3.530	3.603	47,479,968	+0.05(+1.35%)
May 24, 2004	3.583	3.598	3.518	3.555	57,698,124	-0.01(-0.38%)
May 21, 2004	3.581	3.598	3.528	3.569	51,450,100	+0.02(+0.43%)
May 20, 2004	3.545	3.586	3.531	3.554	60,050,684	+0.03(+0.88%)
May 19, 2004	3.634	3.658	3.523	3.523	191,806,944	+0.12(+3.63%)
May 18, 2004	3.375	3.425	3.360	3.399	56,940,964	+0.06(+1.69%)
May 17, 2004	3.305	3.377	3.293	3.343	51,268,100	-0.02(-0.56%)
May 14, 2004	3.427	3.432	3.343	3.362	88,702,584	-0.07(-2.10%)
May 13, 2004	3.415	3.506	3.405	3.434	63,159,240	-0.01(-0.40%)
May 12, 2004	3.403	3.459	3.386	3.447	64,280,396	+0.00(+0.00%)
May 11, 2004	3.437	3.466	3.411	3.447	65,595,216	+0.03(+0.95%)
May 10, 2004	3.403	3.418	3.351	3.415	82,427,144	-0.01(-0.40%)
May 07, 2004	3.394	3.470	3.387	3.429	96,820,168	+0.04(+1.11%)
May 06, 2004	3.393	3.427	3.386	3.391	77,362,104	-0.04(-1.10%)
May 05, 2004	3.429	3.487	3.411	3.429	73,061,816	+0.02(+0.60%)
May 04, 2004	3.405	3.442	3.394	3.408	92,566,544	+0.04(+1.17%)
May 03, 2004	3.420	3.437	3.363	3.369	78,773,760	-0.01(-0.25%)
Apr 30, 2004	3.458	3.473	3.374	3.377	77,274,024	-0.09(-2.67%)
Apr 29, 2004	3.573	3.590	3.429	3.470	80,092,664	-0.08(-2.22%)
Apr 28, 2004	3.609	3.622	3.542	3.549	71,459,408	-0.10(-2.63%)
Apr 27, 2004	3.703	3.720	3.638	3.645	59,287,108	-0.07(-1.89%)
Apr 26, 2004	3.715	3.734	3.665	3.715	51,477,516	+0.00(+0.00%)
Apr 23, 2004	3.746	3.771	3.638	3.715	67,491,032	-0.02(-0.64%)
Apr 22, 2004	3.651	3.766	3.631	3.739	67,005,120	+0.08(+2.30%)
Apr 21, 2004	3.614	3.667	3.561	3.655	80,678,904	+0.03(+0.76%)
Apr 20, 2004	3.720	3.735	3.626	3.627	62,563,076	-0.10(-2.58%)
Apr 19, 2004	3.742	3.754	3.689	3.723	49,372,868	-0.05(-1.27%)
Apr 16, 2004	3.753	3.771	3.677	3.771	74,636,216	+0.02(+0.50%)
Apr 15, 2004	3.780	3.794	3.713	3.753	59,855,852	-0.02(-0.45%)
Apr 14, 2004	3.775	3.806	3.761	3.770	60,933,844	-0.04(-1.17%)
Apr 13, 2004	3.879	3.883	3.799	3.814	75,972,616	-0.07(-1.68%)
Apr 12, 2004	3.921	3.943	3.861	3.879	48,695,624	-0.04(-1.05%)
Apr 08, 2004	4.001	4.011	3.907	3.921	50,981,688	-0.04(-1.08%)
Apr 07, 2004	3.969	3.993	3.873	3.963	76,366,944	-0.04(-0.98%)
Apr 06, 2004	4.029	4.049	3.982	4.003	44,916,244	-0.05(-1.23%)
Apr 05, 2004	3.970	4.071	3.970	4.053	57,975,204	+0.10(+2.43%)
Apr 02, 2004	3.986	4.011	3.934	3.957	73,512,144	+0.03(+0.65%)
Apr 01, 2004	3.934	3.969	3.919	3.931	61,033,008	+0.02(+0.39%)
Mar 31, 2004	3.960	3.962	3.910	3.915	102,959,112	-0.05(-1.25%)
Mar 30, 2004	3.972	3.972	3.902	3.965	85,557,864	-0.01(-0.17%)
Mar 29, 2004	3.934	4.018	3.931	3.972	81,551,568	+0.14(+3.62%)
Mar 26, 2004	3.809	3.861	3.789	3.833	44,265,832	+0.00(+0.04%)
Mar 25, 2004	3.754	3.862	3.749	3.831	54,276,324	+0.13(+3.38%)
Mar 24, 2004	3.674	3.754	3.655	3.706	47,726,132	+0.04(+1.08%)
Mar 23, 2004	3.677	3.732	3.667	3.667	53,919,908	+0.00(+0.05%)
Mar 22, 2004	3.638	3.675	3.610	3.665	67,498,616	-0.04(-1.16%)
Mar 19, 2004	3.785	3.809	3.698	3.708	60,824,760	-0.08(-1.99%)
Mar 18, 2004	3.758	3.807	3.741	3.783	54,762,816	-0.01(-0.23%)
Mar 17, 2004	3.737	3.806	3.735	3.792	67,054,120	+0.06(+1.51%)
Mar 16, 2004	3.742	3.763	3.677	3.735	59,025,196	+0.01(+0.37%)
Mar 15, 2004	3.816	3.816	3.703	3.722	66,007,044	-0.11(-2.91%)
Mar 12, 2004	3.840	3.857	3.794	3.833	55,883,392	+0.06(+1.54%)
Mar 11, 2004	3.789	3.881	3.773	3.775	77,805,432	-0.05(-1.30%)
Mar 10, 2004	3.799	3.871	3.789	3.825	63,520,900	-0.01(-0.13%)
Mar 09, 2004	3.898	3.898	3.806	3.830	70,323,672	-0.05(-1.41%)
Mar 08, 2004	3.900	3.938	3.881	3.885	53,988,740	-0.01(-0.35%)
Mar 05, 2004	3.879	3.926	3.849	3.898	56,325,552	-0.02(-0.39%)
Mar 04, 2004	3.926	3.936	3.891	3.914	41,690,440	-0.02(-0.61%)
Mar 03, 2004	3.910	3.941	3.869	3.938	45,747,484	+0.02(+0.53%)
Mar 02, 2004	3.977	3.977	3.912	3.917	55,774,308	-0.03(-0.65%)
Mar 01, 2004	3.926	3.953	3.878	3.943	53,461,412	+0.05(+1.28%)
Feb 27, 2004	3.996	4.010	3.866	3.893	74,149,136	-0.09(-2.20%)
Feb 26, 2004	3.900	4.008	3.888	3.981	64,863,724	+0.08(+2.07%)
Feb 25, 2004	3.891	3.922	3.864	3.900	75,124,456	+0.04(+1.11%)
Feb 24, 2004	3.900	3.907	3.816	3.857	109,256,136	-0.07(-1.79%)
Feb 23, 2004	4.003	4.003	3.890	3.927	71,160,160	-0.04(-0.95%)
Feb 20, 2004	4.063	4.090	3.934	3.965	126,420,560	-0.13(-3.06%)
Feb 19, 2004	4.092	4.164	4.082	4.090	118,857,128	+0.06(+1.49%)
Feb 18, 2004	4.053	4.066	4.020	4.030	61,538,172	+0.02(+0.51%)
Feb 17, 2004	4.003	4.042	3.981	4.010	57,666,040	+0.07(+1.65%)
Feb 13, 2004	4.003	4.011	3.943	3.945	91,406,304	+0.02(+0.44%)
Feb 12, 2004	4.114	4.114	3.927	3.927	165,811,520	-0.16(-3.90%)
Feb 11, 2004	4.188	4.286	4.061	4.087	132,772,416	-0.05(-1.16%)
Feb 10, 2004	4.071	4.149	4.071	4.135	50,880,188	+0.06(+1.52%)
Feb 09, 2004	4.097	4.131	4.053	4.073	46,791,060	-0.00(-0.08%)
Feb 06, 2004	3.987	4.078	3.987	4.077	61,516,588	+0.08(+2.02%)
Feb 05, 2004	3.975	4.020	3.933	3.996	52,351,924	+0.02(+0.52%)
Feb 04, 2004	4.047	4.053	3.953	3.975	86,483,016	-0.12(-3.01%)
Feb 03, 2004	4.131	4.131	4.080	4.099	55,413,812	-0.03(-0.79%)
Feb 02, 2004	4.099	4.202	4.049	4.131	72,638,320	+0.05(+1.30%)
Jan 30, 2004	4.123	4.140	4.065	4.078	78,553,264	-0.08(-2.02%)
Jan 29, 2004	4.226	4.241	4.089	4.162	118,117,472	+0.00(+0.00%)
Jan 28, 2004	4.399	4.447	4.121	4.162	126,844,640	-0.23(-5.23%)
Jan 27, 2004	4.452	4.505	4.378	4.392	65,628,464	-0.09(-1.91%)
Jan 26, 2004	4.337	4.485	4.337	4.478	69,837,176	+0.14(+3.24%)
Jan 23, 2004	4.380	4.395	4.299	4.337	43,669,672	-0.03(-0.75%)
Jan 22, 2004	4.354	4.419	4.332	4.370	69,952,672	+0.04(+0.99%)
Jan 21, 2004	4.274	4.344	4.251	4.327	63,961,896	+0.03(+0.68%)
Jan 20, 2004	4.402	4.406	4.298	4.298	55,848,976	-0.08(-1.76%)
Jan 16, 2004	4.401	4.406	4.330	4.375	87,941,920	+0.04(+0.87%)
Jan 15, 2004	4.286	4.423	4.281	4.337	132,885,584	+0.10(+2.43%)
Jan 14, 2004	4.203	4.245	4.181	4.234	61,388,840	+0.08(+1.81%)
Jan 13, 2004	4.234	4.241	4.097	4.159	62,659,328	-0.07(-1.70%)
Jan 12, 2004	4.149	4.250	4.143	4.231	57,722,624	+0.09(+2.15%)
Jan 09, 2004	4.191	4.231	4.121	4.142	80,782,736	-0.09(-2.15%)
Jan 08, 2004	4.037	4.243	4.017	4.233	129,288,200	+0.23(+5.69%)
Jan 07, 2004	4.075	4.092	3.994	4.005	107,863,152	-0.07(-1.72%)
Jan 06, 2004	4.029	4.094	4.011	4.075	64,938,972	+0.02(+0.42%)
Jan 05, 2004	4.006	4.063	3.987	4.058	64,836,888	+0.09(+2.20%)