Cincinnati Financial (NQ: CINF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	25.53	25.95	25.53	25.81	420,764	-0.01(-0.02%)
Dec 30, 2004	25.88	25.88	25.72	25.82	316,173	+0.03(+0.11%)
Dec 29, 2004	25.80	25.87	25.70	25.79	301,770	+0.06(+0.25%)
Dec 28, 2004	25.46	25.73	25.46	25.73	271,250	+0.23(+0.89%)
Dec 27, 2004	25.57	25.73	25.41	25.50	394,873	-0.09(-0.34%)
Dec 23, 2004	25.61	25.76	25.55	25.59	254,962	-0.09(-0.34%)
Dec 22, 2004	25.70	25.87	25.55	25.67	536,843	+0.04(+0.16%)
Dec 21, 2004	25.62	25.72	25.43	25.63	577,308	+0.11(+0.41%)
Dec 20, 2004	25.56	25.68	25.38	25.53	653,779	-0.01(-0.02%)
Dec 17, 2004	25.46	25.92	25.38	25.53	1,785,591	-0.29(-1.13%)
Dec 16, 2004	26.10	26.16	25.73	25.83	611,771	-0.35(-1.34%)
Dec 15, 2004	25.84	26.18	25.81	26.18	757,856	+0.20(+0.76%)
Dec 14, 2004	25.81	25.99	25.76	25.98	638,348	-0.02(-0.09%)
Dec 13, 2004	26.01	26.04	25.76	26.00	555,189	+0.10(+0.41%)
Dec 10, 2004	25.85	25.93	25.53	25.90	578,679	+0.12(+0.45%)
Dec 09, 2004	25.55	25.82	25.43	25.78	520,383	+0.03(+0.11%)
Dec 08, 2004	26.00	26.00	25.43	25.75	829,012	+0.07(+0.27%)
Dec 07, 2004	25.99	26.11	25.68	25.68	538,729	-0.34(-1.32%)
Dec 06, 2004	25.90	26.04	25.67	26.02	475,289	+0.17(+0.68%)
Dec 03, 2004	25.95	26.12	25.77	25.85	1,265,036	-0.69(-2.61%)
Dec 02, 2004	26.48	26.65	26.28	26.54	721,849	+0.02(+0.07%)
Dec 01, 2004	26.27	26.59	26.08	26.52	853,702	+0.40(+1.52%)
Nov 30, 2004	26.19	26.32	25.91	26.13	602,169	+0.01(+0.04%)
Nov 29, 2004	26.18	26.22	25.95	26.12	598,740	+0.04(+0.13%)
Nov 26, 2004	25.94	26.14	25.85	26.08	215,868	+0.24(+0.93%)
Nov 24, 2004	25.84	26.01	25.73	25.84	724,421	+0.10(+0.39%)
Nov 23, 2004	25.84	25.85	25.45	25.74	629,603	-0.01(-0.02%)
Nov 22, 2004	25.60	25.80	25.52	25.75	421,964	+0.22(+0.87%)
Nov 19, 2004	25.73	25.80	25.42	25.53	577,822	-0.12(-0.48%)
Nov 18, 2004	25.79	25.86	25.55	25.65	635,261	+0.01(+0.02%)
Nov 17, 2004	25.60	25.88	25.52	25.64	615,200	+0.12(+0.48%)
Nov 16, 2004	25.57	25.65	25.50	25.52	608,342	+0.01(+0.05%)
Nov 15, 2004	25.39	25.57	25.26	25.51	742,939	+0.17(+0.67%)
Nov 12, 2004	25.32	25.35	24.94	25.34	582,280	+0.07(+0.28%)
Nov 11, 2004	25.16	25.32	25.08	25.27	515,410	+0.08(+0.30%)
Nov 10, 2004	25.08	25.29	25.02	25.20	414,249	+0.18(+0.70%)
Nov 09, 2004	25.04	25.17	24.97	25.02	691,843	+0.05(+0.19%)
Nov 08, 2004	24.85	25.08	24.77	24.97	452,656	+0.08(+0.33%)
Nov 05, 2004	24.73	24.94	24.50	24.89	628,060	+0.08(+0.31%)
Nov 04, 2004	23.96	24.85	23.81	24.82	881,136	+0.06(+0.26%)
Nov 03, 2004	24.72	24.92	24.45	24.75	1,021,905	+0.05(+0.19%)
Nov 02, 2004	24.55	24.81	24.48	24.71	592,225	+0.21(+0.86%)
Nov 01, 2004	24.40	24.52	24.33	24.50	347,722	+0.15(+0.60%)
Oct 29, 2004	24.43	24.50	24.29	24.35	1,537,316	-0.10(-0.41%)
Oct 28, 2004	24.05	24.48	23.84	24.45	511,981	+0.20(+0.82%)
Oct 27, 2004	24.13	24.32	23.85	24.25	477,175	+0.15(+0.60%)
Oct 26, 2004	23.20	24.10	23.13	24.10	1,193,366	+0.95(+4.11%)
Oct 25, 2004	22.69	23.17	22.53	23.15	807,236	+0.30(+1.30%)
Oct 22, 2004	22.82	23.14	22.75	22.86	623,945	+0.19(+0.82%)
Oct 21, 2004	22.45	22.89	22.41	22.67	641,948	-0.15(-0.64%)
Oct 20, 2004	22.75	22.87	22.40	22.82	771,058	+0.19(+0.82%)
Oct 19, 2004	23.16	23.17	22.55	22.63	803,636	-0.48(-2.09%)
Oct 18, 2004	22.81	23.29	22.81	23.11	893,138	+0.09(+0.41%)
Oct 15, 2004	23.13	23.15	22.40	23.02	1,396,718	+0.08(+0.33%)
Oct 14, 2004	23.52	23.55	22.70	22.94	1,311,331	-0.54(-2.31%)
Oct 13, 2004	23.62	23.74	23.39	23.49	513,696	-0.16(-0.69%)
Oct 12, 2004	23.70	23.70	23.56	23.65	622,916	-0.06(-0.27%)
Oct 11, 2004	23.48	23.78	23.40	23.71	546,445	+0.08(+0.32%)
Oct 08, 2004	23.74	23.83	23.62	23.64	528,270	-0.12(-0.49%)
Oct 07, 2004	24.00	24.02	23.72	23.75	649,150	-0.32(-1.33%)
Oct 06, 2004	24.01	24.09	23.87	24.08	404,304	+0.13(+0.54%)
Oct 05, 2004	24.27	24.29	23.91	23.95	607,313	-0.31(-1.30%)
Oct 04, 2004	24.31	24.32	24.19	24.26	511,124	-0.02(-0.07%)
Oct 01, 2004	24.03	24.29	23.78	24.28	1,002,187	+0.24(+0.99%)
Sep 30, 2004	23.67	24.05	23.61	24.04	1,283,554	+0.39(+1.65%)
Sep 29, 2004	23.78	23.78	23.60	23.65	564,791	-0.15(-0.61%)
Sep 28, 2004	23.69	23.91	23.66	23.80	564,620	+0.02(+0.10%)
Sep 27, 2004	24.02	24.05	23.77	23.77	636,976	-0.19(-0.78%)
Sep 24, 2004	23.80	24.03	23.71	23.96	727,336	+0.19(+0.78%)
Sep 23, 2004	23.70	23.83	23.59	23.77	748,425	+0.13(+0.57%)
Sep 22, 2004	23.75	23.86	23.47	23.64	561,533	-0.29(-1.22%)
Sep 21, 2004	23.71	23.93	23.70	23.93	691,843	+0.11(+0.44%)
Sep 20, 2004	23.92	23.98	23.67	23.82	442,368	-0.08(-0.32%)
Sep 17, 2004	23.82	23.95	23.70	23.90	796,949	+0.21(+0.89%)
Sep 16, 2004	23.53	23.81	23.53	23.69	371,898	+0.05(+0.22%)
Sep 15, 2004	23.59	23.68	23.49	23.64	827,297	+0.07(+0.30%)
Sep 14, 2004	23.64	23.73	23.50	23.57	841,357	-0.06(-0.27%)
Sep 13, 2004	23.67	23.69	23.56	23.63	742,939	+0.04(+0.17%)
Sep 10, 2004	23.81	23.86	23.57	23.59	897,939	-0.22(-0.93%)
Sep 09, 2004	23.94	23.95	23.73	23.81	643,663	-0.08(-0.32%)
Sep 08, 2004	23.85	24.00	23.84	23.89	736,595	-0.02(-0.07%)
Sep 07, 2004	23.98	24.07	23.89	23.91	1,001,844	+0.00(+0.00%)
Sep 03, 2004	23.71	24.10	23.54	23.91	572,335	-0.06(-0.27%)
Sep 02, 2004	23.64	23.99	23.41	23.97	343,264	+0.34(+1.46%)
Sep 01, 2004	23.42	23.63	23.35	23.63	530,842	+0.09(+0.40%)
Aug 31, 2004	23.33	23.54	23.25	23.53	1,075,572	+0.24(+1.03%)
Aug 30, 2004	23.35	23.51	23.25	23.29	419,735	-0.16(-0.70%)
Aug 27, 2004	23.53	23.54	23.38	23.46	284,967	-0.04(-0.17%)
Aug 26, 2004	23.44	23.54	23.35	23.50	278,280	-0.04(-0.15%)
Aug 25, 2004	23.38	23.53	23.26	23.53	590,510	+0.16(+0.70%)
Aug 24, 2004	23.36	23.42	23.25	23.37	509,581	+0.01(+0.02%)
Aug 23, 2004	23.36	23.46	23.24	23.36	475,974	+0.07(+0.30%)
Aug 20, 2004	23.36	23.36	23.22	23.29	460,886	-0.04(-0.17%)
Aug 19, 2004	23.32	23.49	23.26	23.33	487,977	-0.08(-0.32%)
Aug 18, 2004	23.51	23.57	23.31	23.41	619,830	-0.01(-0.05%)
Aug 17, 2004	23.38	23.47	23.30	23.42	505,294	-0.07(-0.30%)
Aug 16, 2004	23.10	23.62	23.10	23.49	578,851	+0.30(+1.28%)
Aug 13, 2004	23.40	23.44	23.10	23.19	468,944	-0.16(-0.70%)
Aug 12, 2004	23.59	23.59	23.26	23.36	352,351	-0.14(-0.60%)
Aug 11, 2004	23.33	23.53	23.17	23.50	623,773	+0.12(+0.50%)
Aug 10, 2004	23.22	23.39	23.10	23.38	434,824	+0.22(+0.93%)
Aug 09, 2004	23.09	23.19	22.98	23.17	696,130	+0.13(+0.58%)
Aug 06, 2004	23.11	23.16	22.94	23.03	621,373	-0.16(-0.68%)
Aug 05, 2004	23.46	23.57	23.15	23.19	557,075	-0.36(-1.51%)
Aug 04, 2004	23.40	23.64	23.21	23.54	641,777	+0.14(+0.60%)
Aug 03, 2004	23.18	23.45	23.10	23.40	766,943	+0.12(+0.50%)
Aug 02, 2004	23.26	23.32	23.01	23.29	839,128	+0.03(+0.13%)
Jul 30, 2004	23.30	23.36	23.18	23.26	670,925	-0.02(-0.08%)
Jul 29, 2004	23.40	23.46	23.28	23.28	1,203,311	-0.04(-0.15%)
Jul 28, 2004	23.43	23.60	23.19	23.31	851,645	-0.15(-0.62%)
Jul 27, 2004	23.49	23.62	23.46	23.46	618,287	-0.08(-0.32%)
Jul 26, 2004	23.59	23.81	23.49	23.53	825,068	-0.07(-0.30%)
Jul 23, 2004	24.07	24.12	23.59	23.60	831,069	-0.50(-2.06%)
Jul 22, 2004	24.32	24.46	23.94	24.10	444,940	-0.26(-1.05%)
Jul 21, 2004	24.57	24.80	24.35	24.36	579,022	-0.36(-1.44%)
Jul 20, 2004	24.80	24.90	24.44	24.71	658,409	-0.11(-0.45%)
Jul 19, 2004	24.72	24.87	24.61	24.82	342,921	+0.22(+0.88%)
Jul 16, 2004	24.82	24.86	24.57	24.61	535,300	-0.06(-0.26%)
Jul 15, 2004	25.04	25.06	24.62	24.67	1,137,984	-0.47(-1.86%)
Jul 14, 2004	25.30	25.37	25.01	25.14	570,792	-0.26(-1.01%)
Jul 13, 2004	25.53	25.53	25.30	25.39	557,075	-0.08(-0.32%)
Jul 12, 2004	25.39	25.54	25.29	25.48	632,518	+0.18(+0.71%)
Jul 09, 2004	25.17	25.29	25.08	25.29	428,994	+0.23(+0.93%)
Jul 08, 2004	25.20	25.41	25.00	25.06	965,666	-0.15(-0.60%)
Jul 07, 2004	25.31	25.50	25.21	25.21	471,859	-0.12(-0.48%)
Jul 06, 2004	25.44	25.44	25.22	25.34	402,418	-0.08(-0.32%)
Jul 02, 2004	25.36	25.53	25.18	25.42	486,605	+0.12(+0.46%)
Jul 01, 2004	25.46	25.50	25.10	25.30	699,388	-0.08(-0.32%)
Jun 30, 2004	24.99	25.38	24.96	25.38	862,618	+0.45(+1.82%)
Jun 29, 2004	24.93	24.99	24.73	24.93	444,254	+0.09(+0.38%)
Jun 28, 2004	24.82	24.92	24.73	24.83	538,558	+0.01(+0.02%)
Jun 25, 2004	24.64	24.87	24.54	24.83	558,447	+0.25(+1.02%)
Jun 24, 2004	24.74	24.79	24.58	24.58	394,702	-0.05(-0.19%)
Jun 23, 2004	24.73	24.76	24.48	24.62	597,369	-0.22(-0.87%)
Jun 22, 2004	24.87	25.01	24.80	24.84	672,983	+0.08(+0.33%)
Jun 21, 2004	24.94	25.04	24.75	24.76	377,384	-0.11(-0.45%)
Jun 18, 2004	25.01	25.20	24.83	24.87	814,781	-0.20(-0.79%)
Jun 17, 2004	24.82	25.15	24.71	25.07	527,927	+0.02(+0.09%)
Jun 16, 2004	25.13	25.18	24.90	25.04	325,603	+0.06(+0.23%)
Jun 15, 2004	25.05	25.21	24.94	24.99	587,252	-0.02(-0.09%)
Jun 14, 2004	25.18	25.32	25.01	25.01	437,053	-0.32(-1.27%)
Jun 10, 2004	25.10	25.33	25.06	25.33	496,207	+0.26(+1.05%)
Jun 09, 2004	25.59	25.59	25.01	25.07	655,665	-0.48(-1.89%)
Jun 08, 2004	25.46	25.55	25.31	25.55	396,588	+0.10(+0.39%)
Jun 07, 2004	25.27	25.45	25.24	25.45	375,670	+0.26(+1.02%)
Jun 04, 2004	25.17	25.36	25.04	25.20	394,016	+0.12(+0.47%)
Jun 03, 2004	25.32	25.32	25.00	25.08	605,599	-0.19(-0.76%)
Jun 02, 2004	24.97	25.33	24.86	25.27	789,919	+0.44(+1.76%)
Jun 01, 2004	24.96	24.98	24.72	24.83	380,299	-0.10(-0.40%)
May 28, 2004	25.01	25.03	24.79	24.93	572,335	-0.05(-0.19%)
May 27, 2004	24.68	24.99	24.68	24.98	783,403	+0.34(+1.40%)
May 26, 2004	24.39	24.72	24.36	24.64	537,872	+0.19(+0.79%)
May 25, 2004	24.40	24.48	24.08	24.44	930,860	+0.18(+0.75%)
May 24, 2004	24.50	24.51	24.22	24.26	544,216	-0.16(-0.64%)
May 21, 2004	24.38	24.53	24.15	24.42	1,143,642	+0.19(+0.79%)
May 20, 2004	24.13	24.23	24.01	24.23	766,600	+0.15(+0.61%)
May 19, 2004	24.26	24.47	24.01	24.08	973,896	-0.08(-0.31%)
May 18, 2004	23.92	24.16	23.85	24.16	1,053,454	+0.36(+1.49%)
May 17, 2004	24.13	24.21	23.72	23.80	804,150	-0.40(-1.66%)
May 14, 2004	24.15	24.33	23.91	24.20	744,825	+0.12(+0.48%)
May 13, 2004	24.02	24.15	23.85	24.09	880,450	+0.11(+0.44%)
May 12, 2004	23.92	23.98	23.56	23.98	850,273	+0.22(+0.93%)
May 11, 2004	23.46	23.81	23.41	23.76	1,462,216	+0.23(+0.97%)
May 10, 2004	23.29	23.64	23.21	23.53	1,259,378	+0.03(+0.12%)
May 07, 2004	23.70	23.86	23.45	23.50	759,056	-0.28(-1.18%)
May 06, 2004	23.80	23.89	23.50	23.78	396,417	-0.06(-0.24%)
May 05, 2004	23.90	24.08	23.83	23.84	627,717	-0.08(-0.34%)
May 04, 2004	23.98	24.18	23.78	23.92	732,308	-0.17(-0.70%)
May 03, 2004	23.94	24.09	23.79	24.09	541,815	+0.28(+1.18%)
Apr 30, 2004	23.86	24.01	23.71	23.81	490,720	-0.08(-0.32%)
Apr 29, 2004	23.97	24.21	23.79	23.89	800,892	-0.12(-0.49%)
Apr 28, 2004	24.20	24.22	23.92	24.01	912,513	-0.20(-0.81%)
Apr 27, 2004	23.97	24.23	23.90	24.20	678,367	+0.29(+1.23%)
Apr 26, 2004	24.00	24.11	23.84	23.91	429,560	-0.11(-0.46%)
Apr 23, 2004	24.38	24.38	23.87	24.02	592,490	-0.30(-1.23%)
Apr 22, 2004	23.86	24.59	23.67	24.32	1,585,917	+0.60(+2.53%)
Apr 21, 2004	23.61	23.76	23.52	23.72	715,093	-0.01(-0.02%)
Apr 20, 2004	24.15	24.25	23.66	23.72	596,091	-0.34(-1.43%)
Apr 19, 2004	24.13	24.24	23.96	24.07	604,913	-0.18(-0.73%)
Apr 16, 2004	24.25	24.34	23.63	24.25	784,226	+0.19(+0.79%)
Apr 15, 2004	24.33	24.38	23.94	24.06	828,335	-0.27(-1.10%)
Apr 14, 2004	24.45	24.60	24.13	24.32	546,402	-0.12(-0.48%)
Apr 13, 2004	24.91	24.96	24.44	24.44	530,559	-0.27(-1.10%)
Apr 12, 2004	24.68	24.83	24.56	24.71	435,681	+0.06(+0.23%)
Apr 08, 2004	24.78	24.91	24.56	24.66	574,487	+0.05(+0.20%)
Apr 07, 2004	24.98	24.98	24.57	24.61	379,511	-0.34(-1.36%)
Apr 06, 2004	24.94	25.02	24.86	24.95	782,246	-0.05(-0.20%)
Apr 05, 2004	24.71	25.01	24.65	25.00	578,988	+0.31(+1.24%)
Apr 02, 2004	24.64	24.78	24.51	24.69	603,473	+0.18(+0.72%)
Apr 01, 2004	24.12	24.57	24.01	24.51	768,203	+0.38(+1.56%)
Mar 31, 2004	23.75	24.13	23.63	24.13	1,054,277	+0.40(+1.69%)
Mar 30, 2004	23.72	23.77	23.53	23.73	422,359	+0.01(+0.05%)
Mar 29, 2004	23.40	23.81	23.40	23.72	635,519	+0.29(+1.26%)
Mar 26, 2004	23.61	23.69	23.37	23.43	506,614	-0.19(-0.82%)
Mar 25, 2004	23.54	23.66	23.46	23.62	365,288	+0.10(+0.43%)
Mar 24, 2004	23.52	23.61	23.35	23.52	534,700	-0.01(-0.02%)
Mar 23, 2004	23.63	23.75	23.53	23.53	495,092	-0.21(-0.89%)
Mar 22, 2004	24.05	24.05	23.58	23.74	827,254	-0.29(-1.22%)
Mar 19, 2004	24.27	24.40	24.03	24.03	615,355	-0.13(-0.53%)
Mar 18, 2004	24.17	24.33	23.95	24.16	778,645	-0.03(-0.14%)
Mar 17, 2004	23.98	24.27	23.84	24.20	427,580	+0.31(+1.30%)
Mar 16, 2004	23.92	24.06	23.80	23.88	534,880	+0.06(+0.23%)
Mar 15, 2004	24.33	24.36	23.71	23.83	580,608	-0.43(-1.79%)
Mar 12, 2004	23.98	24.30	23.88	24.26	578,808	+0.26(+1.06%)
Mar 11, 2004	24.38	24.53	23.98	24.01	718,334	-0.45(-1.84%)
Mar 10, 2004	24.69	24.85	24.46	24.46	624,536	-0.25(-1.01%)
Mar 09, 2004	25.00	25.02	24.70	24.71	714,373	-0.27(-1.09%)
Mar 08, 2004	25.33	25.38	24.92	24.98	856,240	-0.29(-1.14%)
Mar 05, 2004	25.15	25.48	25.12	25.27	665,404	+0.01(+0.04%)
Mar 04, 2004	25.02	25.26	24.97	25.26	525,338	+0.13(+0.51%)
Mar 03, 2004	24.96	25.14	24.84	25.13	859,841	+0.26(+1.05%)
Mar 02, 2004	25.07	25.08	24.82	24.87	508,235	-0.08(-0.31%)
Mar 01, 2004	24.97	25.06	24.92	24.95	599,872	-0.05(-0.20%)
Feb 27, 2004	24.60	25.08	24.54	25.00	1,246,373	+0.37(+1.49%)
Feb 26, 2004	24.61	24.80	24.49	24.63	878,204	+0.13(+0.54%)
Feb 25, 2004	24.48	24.60	24.41	24.50	971,822	-0.03(-0.14%)
Feb 24, 2004	24.22	24.53	24.22	24.53	740,478	+0.28(+1.15%)
Feb 23, 2004	24.21	24.32	24.12	24.25	375,010	+0.13(+0.53%)
Feb 20, 2004	24.32	24.34	24.08	24.12	521,737	-0.03(-0.14%)
Feb 19, 2004	24.33	24.36	24.11	24.16	799,349	-0.16(-0.64%)
Feb 18, 2004	24.50	24.51	24.26	24.31	752,901	-0.12(-0.50%)
Feb 17, 2004	24.20	24.48	24.18	24.43	857,680	+0.30(+1.24%)
Feb 13, 2004	24.25	24.36	24.01	24.13	664,504	-0.17(-0.69%)
Feb 12, 2004	24.41	24.41	24.26	24.30	654,062	-0.03(-0.14%)
Feb 11, 2004	24.43	24.44	24.18	24.33	1,564,493	-0.14(-0.57%)
Feb 10, 2004	24.38	24.47	24.22	24.47	839,677	+0.14(+0.59%)
Feb 09, 2004	24.37	24.47	24.22	24.33	857,320	-0.03(-0.11%)
Feb 06, 2004	24.26	24.41	24.26	24.36	638,039	+0.06(+0.23%)
Feb 05, 2004	24.41	24.44	24.17	24.30	832,475	-0.24(-0.97%)
Feb 04, 2004	24.44	24.56	23.95	24.54	1,724,002	+0.38(+1.56%)
Feb 03, 2004	24.13	24.16	23.91	24.16	679,627	+0.11(+0.44%)
Feb 02, 2004	24.16	24.20	23.93	24.06	804,930	-0.01(-0.02%)
Jan 30, 2004	23.92	24.06	23.78	24.06	928,613	+0.06(+0.25%)
Jan 29, 2004	23.67	24.15	23.61	24.00	688,268	+0.25(+1.05%)
Jan 28, 2004	24.18	24.42	23.67	23.75	650,281	-0.41(-1.68%)
Jan 27, 2004	24.23	24.44	24.05	24.16	399,674	-0.06(-0.25%)
Jan 26, 2004	23.79	24.22	23.78	24.22	721,575	+0.48(+2.01%)
Jan 23, 2004	23.94	24.16	23.56	23.74	516,156	-0.18(-0.77%)
Jan 22, 2004	24.06	24.12	23.84	23.92	378,250	-0.11(-0.44%)
Jan 21, 2004	23.77	24.03	23.73	24.03	767,843	+0.28(+1.17%)
Jan 20, 2004	23.70	23.82	23.60	23.75	528,579	-0.02(-0.07%)
Jan 16, 2004	23.74	23.86	23.60	23.77	640,379	+0.22(+0.94%)
Jan 15, 2004	23.68	23.69	23.45	23.55	687,449	-0.04(-0.19%)
Jan 14, 2004	23.03	23.59	22.96	23.59	568,384	+0.59(+2.56%)
Jan 13, 2004	22.98	23.41	22.67	23.00	924,237	-0.18(-0.77%)
Jan 12, 2004	23.07	23.36	23.01	23.18	622,891	+0.14(+0.60%)
Jan 09, 2004	23.26	23.50	23.02	23.04	573,369	-0.11(-0.48%)
Jan 08, 2004	23.23	23.52	23.12	23.15	641,436	-0.11(-0.48%)
Jan 07, 2004	23.07	23.32	23.07	23.26	505,100	-0.06(-0.26%)
Jan 06, 2004	23.51	23.62	23.16	23.32	436,221	-0.13(-0.54%)
Jan 05, 2004	23.38	23.52	23.17	23.45	706,092	+0.14(+0.62%)