Diebold Nixdorf Incorporated (NY: DBD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	37.02	39.44	37.02	39.11	2,888,300	+2.10(+5.67%)
Jan 30, 2006	37.25	37.34	36.40	37.01	674,500	-0.22(-0.59%)
Jan 27, 2006	37.40	37.54	37.12	37.23	420,400	+0.00(+0.00%)
Jan 26, 2006	38.80	38.80	36.86	37.23	1,722,400	-1.36(-3.52%)
Jan 25, 2006	38.54	38.71	38.15	38.59	428,300	+0.16(+0.42%)
Jan 24, 2006	39.16	39.24	38.31	38.43	345,200	-0.60(-1.54%)
Jan 23, 2006	38.73	39.14	38.72	39.03	330,700	+0.31(+0.80%)
Jan 20, 2006	39.14	39.14	38.65	38.72	453,900	-0.45(-1.15%)
Jan 19, 2006	39.00	39.26	38.69	39.17	413,500	+0.43(+1.11%)
Jan 18, 2006	38.25	39.00	38.04	38.74	269,700	+0.34(+0.89%)
Jan 17, 2006	38.78	39.19	38.21	38.40	228,100	-0.25(-0.65%)
Jan 13, 2006	40.05	40.05	38.35	38.65	299,100	-0.50(-1.28%)
Jan 12, 2006	39.00	39.42	38.73	39.15	396,100	+0.26(+0.67%)
Jan 11, 2006	39.00	39.05	38.75	38.89	280,000	-0.09(-0.23%)
Jan 10, 2006	39.00	39.02	38.66	38.98	223,400	-0.08(-0.20%)
Jan 09, 2006	39.40	39.41	38.70	39.06	604,700	-0.23(-0.59%)
Jan 06, 2006	38.42	39.29	38.37	39.29	583,600	+0.98(+2.56%)
Jan 05, 2006	38.19	38.39	38.00	38.31	381,700	+0.31(+0.82%)
Jan 04, 2006	38.33	38.51	37.81	38.00	344,900	-0.33(-0.86%)
Jan 03, 2006	38.15	38.73	37.67	38.33	494,900	+0.33(+0.87%)
Dec 30, 2005	38.05	38.22	37.82	38.00	348,000	-0.18(-0.47%)
Dec 29, 2005	38.26	38.40	37.80	38.18	291,600	-0.13(-0.34%)
Dec 28, 2005	38.10	38.40	37.89	38.31	376,100	+0.40(+1.06%)
Dec 27, 2005	38.65	38.82	37.50	37.91	616,400	-0.68(-1.76%)
Dec 23, 2005	37.90	38.69	37.80	38.59	942,100	+0.64(+1.69%)
Dec 22, 2005	38.57	38.59	37.86	37.95	705,100	-0.50(-1.30%)
Dec 21, 2005	38.52	38.89	38.20	38.45	552,700	-0.04(-0.10%)
Dec 20, 2005	37.99	38.64	37.99	38.49	681,400	+0.56(+1.48%)
Dec 19, 2005	37.25	38.20	37.10	37.93	835,600	-0.39(-1.02%)
Dec 16, 2005	39.06	39.07	38.20	38.32	635,200	-0.75(-1.92%)
Dec 15, 2005	38.98	39.13	38.51	39.07	607,300	+0.09(+0.23%)
Dec 14, 2005	39.20	39.82	38.95	38.98	852,700	-0.76(-1.91%)
Dec 13, 2005	40.25	41.00	39.14	39.74	2,730,100	+2.01(+5.33%)
Dec 12, 2005	37.64	38.09	37.64	37.73	546,300	+0.11(+0.29%)
Dec 09, 2005	37.33	37.62	37.33	37.62	415,200	+0.28(+0.75%)
Dec 08, 2005	37.11	38.69	37.03	37.34	1,111,200	+0.31(+0.84%)
Dec 07, 2005	37.30	37.60	36.90	37.03	808,400	-0.26(-0.70%)
Dec 06, 2005	38.23	38.40	37.26	37.29	712,700	-0.91(-2.38%)
Dec 05, 2005	38.81	38.90	37.90	38.20	374,000	-0.41(-1.06%)
Dec 02, 2005	39.27	39.45	38.18	38.61	719,000	-0.84(-2.13%)
Dec 01, 2005	38.89	39.80	38.89	39.45	584,400	+0.59(+1.52%)
Nov 30, 2005	39.03	39.20	38.52	38.86	363,500	+0.01(+0.03%)
Nov 29, 2005	38.90	39.16	38.60	38.85	382,600	-0.08(-0.21%)
Nov 28, 2005	39.57	39.60	38.68	38.93	570,400	-0.71(-1.79%)
Nov 25, 2005	39.92	39.99	39.35	39.64	118,200	-0.21(-0.53%)
Nov 23, 2005	38.77	39.95	38.71	39.85	513,600	+1.21(+3.13%)
Nov 22, 2005	38.65	38.94	38.43	38.64	607,100	-0.01(-0.03%)
Nov 21, 2005	39.14	39.18	38.31	38.65	556,000	-0.33(-0.85%)
Nov 18, 2005	39.28	39.32	38.64	38.98	445,000	-0.14(-0.36%)
Nov 17, 2005	38.23	39.15	38.25	39.12	646,100	+0.90(+2.35%)
Nov 16, 2005	37.98	38.67	37.84	38.22	673,900	+0.24(+0.63%)
Nov 15, 2005	39.04	39.20	37.82	37.98	847,800	-1.14(-2.91%)
Nov 14, 2005	39.50	39.52	38.60	39.12	1,236,100	+1.73(+4.63%)
Nov 11, 2005	37.30	37.50	36.80	37.39	536,300	+0.16(+0.43%)
Nov 10, 2005	36.78	37.34	36.60	37.23	697,900	+0.55(+1.50%)
Nov 09, 2005	36.65	36.90	36.50	36.68	409,300	+0.00(+0.00%)
Nov 08, 2005	36.50	36.70	36.32	36.68	425,000	+0.09(+0.25%)
Nov 07, 2005	36.74	36.77	36.21	36.59	428,500	+0.07(+0.19%)
Nov 04, 2005	36.51	36.63	36.25	36.52	450,700	+0.01(+0.03%)
Nov 03, 2005	36.75	36.98	36.27	36.51	539,100	-0.16(-0.44%)
Nov 02, 2005	36.19	36.75	35.85	36.67	520,600	+0.57(+1.58%)
Nov 01, 2005	36.27	36.41	35.86	36.10	580,900	-0.04(-0.11%)
Oct 31, 2005	35.35	36.28	35.31	36.14	454,100	+0.98(+2.79%)
Oct 28, 2005	35.15	35.49	34.71	35.16	589,900	+0.16(+0.46%)
Oct 27, 2005	35.02	35.37	34.78	35.00	939,000	-0.25(-0.71%)
Oct 26, 2005	36.30	37.10	35.13	35.25	1,203,300	-0.90(-2.49%)
Oct 25, 2005	36.45	36.70	35.91	36.15	816,300	-0.50(-1.36%)
Oct 24, 2005	35.75	36.65	35.66	36.65	873,500	+0.95(+2.66%)
Oct 21, 2005	35.84	36.05	35.68	35.70	1,190,600	-0.14(-0.39%)
Oct 20, 2005	35.80	36.22	35.50	35.84	1,006,200	+0.04(+0.11%)
Oct 19, 2005	34.90	35.85	34.65	35.80	1,275,100	+0.74(+2.11%)
Oct 18, 2005	34.53	35.36	34.50	35.06	1,251,300	+0.53(+1.53%)
Oct 17, 2005	34.50	34.58	34.02	34.53	700,000	+0.15(+0.44%)
Oct 14, 2005	33.84	34.65	33.36	34.38	1,229,600	+0.83(+2.47%)
Oct 13, 2005	33.72	33.95	33.17	33.55	950,000	-0.04(-0.12%)
Oct 12, 2005	33.56	34.12	33.40	33.59	1,351,900	+0.22(+0.66%)
Oct 11, 2005	34.00	34.06	33.10	33.37	783,500	-0.50(-1.48%)
Oct 10, 2005	34.00	34.16	33.58	33.87	507,900	-0.24(-0.70%)
Oct 07, 2005	34.24	34.44	34.04	34.11	493,000	-0.14(-0.41%)
Oct 06, 2005	34.55	34.91	34.00	34.25	624,500	-0.22(-0.64%)
Oct 05, 2005	35.20	35.49	34.45	34.47	574,500	-0.58(-1.65%)
Oct 04, 2005	35.37	36.68	35.05	35.05	1,345,900	+0.04(+0.11%)
Oct 03, 2005	34.66	35.20	34.41	35.01	772,900	+0.55(+1.60%)
Sep 30, 2005	34.65	35.00	34.30	34.46	1,017,000	+0.04(+0.12%)
Sep 29, 2005	34.81	34.90	33.78	34.42	1,110,500	-0.09(-0.26%)
Sep 28, 2005	35.27	35.32	34.38	34.51	1,168,800	-0.36(-1.03%)
Sep 27, 2005	35.95	36.20	34.87	34.87	1,402,700	-1.19(-3.30%)
Sep 26, 2005	35.58	36.85	35.58	36.06	1,234,600	-0.09(-0.25%)
Sep 23, 2005	35.76	36.15	35.17	36.15	2,015,900	+0.22(+0.61%)
Sep 22, 2005	37.35	37.35	34.80	35.93	3,159,600	-1.54(-4.11%)
Sep 21, 2005	39.22	40.29	36.50	37.47	6,142,400	-6.90(-15.55%)
Sep 20, 2005	45.15	45.49	44.31	44.37	416,900	-0.75(-1.66%)
Sep 19, 2005	45.02	45.39	44.90	45.12	518,000	+0.12(+0.27%)
Sep 16, 2005	45.18	45.65	45.00	45.00	612,300	-0.18(-0.40%)
Sep 15, 2005	45.30	45.72	44.90	45.18	372,300	-0.06(-0.13%)
Sep 14, 2005	45.82	45.91	45.23	45.24	418,200	-0.38(-0.83%)
Sep 13, 2005	46.00	46.32	45.56	45.62	635,600	-0.60(-1.30%)
Sep 12, 2005	46.00	47.04	45.75	46.22	669,900	+0.22(+0.48%)
Sep 09, 2005	46.93	47.08	45.87	46.00	593,400	-0.97(-2.07%)
Sep 08, 2005	47.35	47.50	46.83	46.97	167,400	-0.47(-0.99%)
Sep 07, 2005	47.50	47.85	47.33	47.44	358,600	-0.21(-0.44%)
Sep 06, 2005	47.70	47.94	47.36	47.65	399,200	+0.01(+0.02%)
Sep 02, 2005	47.81	47.93	47.41	47.64	186,500	-0.12(-0.25%)
Sep 01, 2005	47.77	48.00	47.52	47.76	276,900	-0.24(-0.50%)
Aug 31, 2005	46.98	48.00	46.64	48.00	335,300	+0.94(+2.00%)
Aug 30, 2005	46.80	47.21	46.50	47.06	346,000	+0.31(+0.66%)
Aug 29, 2005	46.28	47.08	45.75	46.75	352,700	+0.48(+1.04%)
Aug 26, 2005	46.61	46.80	46.01	46.27	301,400	-0.23(-0.49%)
Aug 25, 2005	46.94	47.09	46.39	46.50	316,400	-0.22(-0.47%)
Aug 24, 2005	46.94	47.23	46.44	46.72	276,800	-0.29(-0.62%)
Aug 23, 2005	47.21	47.70	47.01	47.01	267,800	-0.32(-0.68%)
Aug 22, 2005	47.59	47.83	46.94	47.33	511,500	-0.26(-0.55%)
Aug 19, 2005	47.96	47.99	47.32	47.59	202,900	-0.31(-0.65%)
Aug 18, 2005	47.60	48.01	47.51	47.90	552,400	+0.26(+0.55%)
Aug 17, 2005	47.46	48.30	47.24	47.64	437,000	+0.42(+0.89%)
Aug 16, 2005	47.58	47.98	47.13	47.22	269,000	-0.59(-1.23%)
Aug 15, 2005	47.49	48.11	47.28	47.81	401,600	+0.01(+0.02%)
Aug 12, 2005	48.35	48.51	47.45	47.80	346,700	-0.55(-1.14%)
Aug 11, 2005	47.86	48.40	47.69	48.35	550,400	+0.54(+1.13%)
Aug 10, 2005	48.76	48.96	47.62	47.81	834,900	-1.15(-2.35%)
Aug 09, 2005	48.94	49.46	48.83	48.96	425,000	+0.06(+0.12%)
Aug 08, 2005	49.59	49.65	48.00	48.90	646,300	-0.69(-1.39%)
Aug 05, 2005	50.01	50.21	49.29	49.59	732,200	-0.42(-0.84%)
Aug 04, 2005	49.60	50.12	49.45	50.01	438,300	+0.26(+0.52%)
Aug 03, 2005	49.95	50.20	49.44	49.75	488,200	-0.26(-0.52%)
Aug 02, 2005	49.54	50.04	49.17	50.01	537,900	+0.47(+0.95%)
Aug 01, 2005	49.90	49.96	49.35	49.54	580,300	-0.14(-0.28%)
Jul 29, 2005	49.47	50.00	49.22	49.68	579,900	+0.22(+0.44%)
Jul 28, 2005	49.23	49.57	48.60	49.46	624,200	+0.46(+0.94%)
Jul 27, 2005	47.55	49.01	45.45	49.00	656,300	+1.45(+3.05%)
Jul 26, 2005	48.20	48.44	47.36	47.55	729,300	-0.64(-1.33%)
Jul 25, 2005	48.84	48.85	47.91	48.19	430,600	-0.65(-1.33%)
Jul 22, 2005	48.68	49.04	48.22	48.84	237,000	+0.16(+0.33%)
Jul 21, 2005	48.51	49.09	48.00	48.68	249,000	+0.04(+0.08%)
Jul 20, 2005	48.38	49.00	48.00	48.64	329,500	+0.26(+0.54%)
Jul 19, 2005	48.65	48.73	48.17	48.38	338,800	+0.21(+0.44%)
Jul 18, 2005	48.47	48.72	48.09	48.17	363,800	-0.16(-0.33%)
Jul 15, 2005	48.27	48.61	48.00	48.33	288,900	+0.32(+0.67%)
Jul 14, 2005	48.15	49.00	47.45	48.01	511,900	+0.35(+0.73%)
Jul 13, 2005	47.70	47.74	47.23	47.66	468,000	+0.44(+0.93%)
Jul 12, 2005	48.23	48.24	46.93	47.22	963,200	-0.78(-1.63%)
Jul 11, 2005	48.50	48.50	47.72	48.00	585,400	+0.32(+0.67%)
Jul 08, 2005	47.60	47.90	47.52	47.68	474,700	+0.45(+0.95%)
Jul 07, 2005	47.10	47.53	47.04	47.23	405,500	+0.13(+0.28%)
Jul 06, 2005	47.33	47.44	46.95	47.10	467,900	-0.07(-0.15%)
Jul 05, 2005	47.00	47.34	46.45	47.17	938,600	+0.08(+0.17%)
Jul 01, 2005	45.60	47.68	45.28	47.09	2,099,100	+1.98(+4.39%)
Jun 30, 2005	46.03	46.65	44.80	45.11	5,339,100	-5.44(-10.76%)
Jun 29, 2005	50.65	51.17	50.46	50.55	324,500	+0.01(+0.02%)
Jun 28, 2005	49.95	51.11	49.64	50.54	1,186,700	+0.64(+1.28%)
Jun 27, 2005	49.00	49.92	48.70	49.90	399,500	+0.68(+1.38%)
Jun 24, 2005	50.50	50.72	49.21	49.22	767,400	-1.47(-2.90%)
Jun 23, 2005	50.76	50.97	50.50	50.69	581,600	-0.07(-0.14%)
Jun 22, 2005	50.89	50.97	50.64	50.76	487,600	-0.12(-0.24%)
Jun 21, 2005	50.40	51.29	50.35	50.88	370,300	+0.35(+0.69%)
Jun 20, 2005	49.89	50.60	49.65	50.53	507,800	+0.18(+0.36%)
Jun 17, 2005	50.84	50.99	50.20	50.35	542,300	-0.59(-1.16%)
Jun 16, 2005	50.39	51.25	50.23	50.94	382,900	+0.36(+0.71%)
Jun 15, 2005	49.21	50.65	49.01	50.58	718,000	+1.81(+3.71%)
Jun 14, 2005	49.54	49.70	48.45	48.77	868,100	-0.77(-1.55%)
Jun 13, 2005	49.83	49.92	49.34	49.54	290,900	-0.29(-0.58%)
Jun 10, 2005	50.38	50.38	49.55	49.83	174,200	-0.46(-0.91%)
Jun 09, 2005	49.48	50.30	49.26	50.29	218,400	+0.64(+1.29%)
Jun 08, 2005	50.27	50.50	49.62	49.65	185,900	-0.41(-0.82%)
Jun 07, 2005	49.90	50.52	49.50	50.06	325,400	+0.44(+0.89%)
Jun 06, 2005	49.45	49.80	49.40	49.62	291,200	+0.38(+0.77%)
Jun 03, 2005	50.03	50.25	49.01	49.24	434,500	-0.85(-1.70%)
Jun 02, 2005	50.24	50.68	49.79	50.09	483,400	-0.52(-1.03%)
Jun 01, 2005	50.25	51.08	50.23	50.61	196,900	+0.55(+1.10%)
May 31, 2005	50.62	50.66	50.05	50.06	307,400	-0.56(-1.11%)
May 27, 2005	50.48	50.70	50.35	50.62	188,800	+0.25(+0.50%)
May 26, 2005	50.14	50.50	50.14	50.37	268,800	+0.23(+0.46%)
May 25, 2005	50.77	50.92	50.06	50.14	271,100	-0.86(-1.69%)
May 24, 2005	51.06	51.09	50.71	51.00	291,900	-0.03(-0.06%)
May 23, 2005	50.70	51.12	50.55	51.03	378,500	+0.62(+1.23%)
May 20, 2005	50.00	50.78	49.75	50.41	371,200	+0.50(+1.00%)
May 19, 2005	49.35	49.91	49.20	49.91	640,200	+0.76(+1.55%)
May 18, 2005	49.00	49.29	48.70	49.15	854,900	+0.56(+1.15%)
May 17, 2005	48.58	48.71	48.26	48.59	390,100	+0.02(+0.04%)
May 16, 2005	48.80	48.80	48.20	48.57	362,900	-0.05(-0.10%)
May 13, 2005	48.45	48.79	48.21	48.62	519,500	+0.15(+0.31%)
May 12, 2005	48.70	48.98	48.26	48.47	265,400	-0.13(-0.27%)
May 11, 2005	48.99	49.04	48.25	48.60	295,800	-0.19(-0.39%)
May 10, 2005	49.16	49.16	48.67	48.79	264,700	-0.35(-0.71%)
May 09, 2005	49.20	49.29	48.85	49.14	272,100	-0.01(-0.02%)
May 06, 2005	49.22	49.48	48.85	49.15	343,400	-0.02(-0.04%)
May 05, 2005	49.14	49.36	48.82	49.17	481,400	+0.02(+0.04%)
May 04, 2005	49.00	49.40	48.90	49.15	715,300	+0.30(+0.61%)
May 03, 2005	48.74	49.28	48.70	48.85	759,900	+0.11(+0.23%)
May 02, 2005	49.00	49.49	48.46	48.74	549,600	+0.37(+0.76%)
Apr 29, 2005	48.75	48.86	47.74	48.37	658,900	-0.19(-0.39%)
Apr 28, 2005	48.38	48.87	48.06	48.56	843,700	+0.21(+0.43%)
Apr 27, 2005	48.18	48.79	48.02	48.35	457,000	+0.17(+0.35%)
Apr 26, 2005	49.00	49.00	47.94	48.18	579,800	-0.82(-1.67%)
Apr 25, 2005	48.43	49.21	48.43	49.00	1,009,100	+0.77(+1.60%)
Apr 22, 2005	48.89	49.00	48.00	48.23	708,700	-0.66(-1.35%)
Apr 21, 2005	49.25	49.44	48.74	48.89	1,472,300	+0.38(+0.78%)
Apr 20, 2005	52.00	52.01	48.50	48.51	2,826,800	-5.43(-10.07%)
Apr 19, 2005	53.88	54.31	53.80	53.94	469,600	+0.14(+0.26%)
Apr 18, 2005	53.33	54.37	53.05	53.80	377,800	+0.48(+0.90%)
Apr 15, 2005	54.40	54.40	53.15	53.32	608,100	-1.17(-2.15%)
Apr 14, 2005	55.54	55.55	54.45	54.49	414,800	-1.15(-2.07%)
Apr 13, 2005	56.25	56.57	55.60	55.64	367,900	-0.76(-1.35%)
Apr 12, 2005	56.21	56.78	55.84	56.40	252,000	+0.20(+0.36%)
Apr 11, 2005	57.56	57.56	56.13	56.20	448,300	-0.91(-1.59%)
Apr 08, 2005	57.58	57.59	57.03	57.11	455,100	-0.47(-0.82%)
Apr 07, 2005	56.53	57.81	56.53	57.58	544,500	+1.40(+2.49%)
Apr 06, 2005	56.00	56.90	55.88	56.18	444,900	+0.56(+1.01%)
Apr 05, 2005	55.40	55.74	55.16	55.62	225,000	+0.11(+0.20%)
Apr 04, 2005	54.92	55.67	54.86	55.51	202,800	+0.70(+1.28%)
Apr 01, 2005	54.92	55.39	54.48	54.81	264,700	-0.04(-0.07%)
Mar 31, 2005	54.75	55.33	54.69	54.85	305,400	+0.17(+0.31%)
Mar 30, 2005	54.60	54.70	54.36	54.68	409,700	+0.43(+0.79%)
Mar 29, 2005	54.79	55.33	54.25	54.25	395,800	-0.54(-0.99%)
Mar 28, 2005	55.21	55.41	54.79	54.79	196,900	-0.44(-0.80%)
Mar 24, 2005	55.10	55.92	55.08	55.23	247,500	+0.13(+0.24%)
Mar 23, 2005	55.01	55.30	54.90	55.10	210,500	+0.09(+0.16%)
Mar 22, 2005	54.70	55.43	54.69	55.01	593,200	+0.31(+0.57%)
Mar 21, 2005	54.75	55.12	54.65	54.70	268,200	-0.15(-0.27%)
Mar 18, 2005	54.92	55.10	54.70	54.85	487,700	-0.06(-0.11%)
Mar 17, 2005	55.20	55.29	54.83	54.91	476,100	-0.09(-0.16%)
Mar 16, 2005	55.48	55.68	54.83	55.00	437,000	-0.59(-1.06%)
Mar 15, 2005	55.82	56.22	55.45	55.59	383,000	+0.17(+0.31%)
Mar 14, 2005	54.97	55.61	54.97	55.42	230,600	+0.67(+1.22%)
Mar 11, 2005	55.00	55.27	54.44	54.75	204,800	-0.06(-0.11%)
Mar 10, 2005	54.89	55.06	54.66	54.81	149,100	+0.12(+0.22%)
Mar 09, 2005	55.06	55.37	54.59	54.69	256,600	-0.29(-0.53%)
Mar 08, 2005	55.19	55.19	54.55	54.98	311,200	+0.16(+0.29%)
Mar 07, 2005	53.56	55.18	53.56	54.82	546,800	+1.26(+2.35%)
Mar 04, 2005	53.81	53.82	53.44	53.56	439,400	-0.17(-0.32%)
Mar 03, 2005	54.20	54.28	53.42	53.73	252,100	+0.13(+0.24%)
Mar 02, 2005	53.67	54.10	53.37	53.60	247,700	-0.55(-1.02%)
Mar 01, 2005	53.79	54.47	53.76	54.15	193,900	+0.78(+1.46%)
Feb 28, 2005	53.86	54.32	53.37	53.37	301,100	-0.49(-0.91%)
Feb 25, 2005	53.00	53.86	52.90	53.86	242,600	+0.84(+1.58%)
Feb 24, 2005	52.65	53.02	52.30	53.02	382,200	+0.25(+0.47%)
Feb 23, 2005	53.50	53.50	52.43	52.77	360,300	-0.32(-0.60%)
Feb 22, 2005	53.69	53.74	52.89	53.09	512,300	-0.73(-1.36%)
Feb 18, 2005	54.50	54.57	53.82	53.82	157,700	-0.68(-1.25%)
Feb 17, 2005	54.90	55.00	54.40	54.50	302,100	-0.36(-0.66%)
Feb 16, 2005	54.57	54.91	54.41	54.86	319,200	+0.08(+0.15%)
Feb 15, 2005	54.58	54.90	54.23	54.78	248,800	+0.23(+0.42%)
Feb 14, 2005	54.60	54.89	54.34	54.55	329,900	-0.10(-0.18%)
Feb 11, 2005	55.21	55.42	54.30	54.65	564,900	-0.55(-1.00%)
Feb 10, 2005	55.46	55.60	54.85	55.20	249,200	+0.23(+0.42%)
Feb 09, 2005	55.80	56.10	54.83	54.97	189,300	-0.72(-1.29%)
Feb 08, 2005	56.14	56.42	55.57	55.69	257,400	-0.07(-0.13%)
Feb 07, 2005	56.35	56.50	55.65	55.76	284,300	+0.22(+0.40%)
Feb 04, 2005	54.90	55.58	54.64	55.54	287,300	+0.63(+1.15%)
Feb 03, 2005	54.72	55.01	54.60	54.91	320,000	+0.29(+0.53%)
Feb 02, 2005	55.00	55.20	54.30	54.62	337,100	-0.34(-0.62%)