Canadian National Railway Company (NY: CNI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	7.822	7.829	7.757	7.779	18,985,054	+0.04(+0.58%)
Oct 28, 2004	7.743	7.842	7.714	7.734	13,409,879	-0.01(-0.11%)
Oct 27, 2004	7.650	7.828	7.650	7.743	24,899,296	+0.15(+2.01%)
Oct 26, 2004	7.575	7.601	7.448	7.591	8,093,174	+0.07(+0.88%)
Oct 25, 2004	7.484	7.593	7.460	7.524	12,984,654	+0.02(+0.27%)
Oct 22, 2004	7.383	7.557	7.379	7.504	11,208,713	+0.07(+1.01%)
Oct 21, 2004	7.239	7.467	7.238	7.429	14,566,047	+0.21(+2.95%)
Oct 20, 2004	7.274	7.297	7.208	7.216	12,770,652	+0.04(+0.56%)
Oct 19, 2004	7.268	7.321	7.159	7.176	19,285,212	-0.00(-0.06%)
Oct 18, 2004	7.182	7.199	7.097	7.180	7,642,936	+0.03(+0.40%)
Oct 15, 2004	7.038	7.154	7.021	7.152	8,693,493	+0.10(+1.41%)
Oct 14, 2004	7.038	7.160	7.031	7.052	10,180,391	+0.03(+0.39%)
Oct 13, 2004	7.175	7.251	6.999	7.025	9,605,086	-0.14(-1.93%)
Oct 12, 2004	7.131	7.176	7.075	7.163	5,250,002	+0.06(+0.83%)
Oct 11, 2004	7.139	7.175	7.057	7.104	4,402,331	-0.07(-0.92%)
Oct 08, 2004	7.045	7.225	7.038	7.170	8,637,908	+0.11(+1.51%)
Oct 07, 2004	7.182	7.209	7.064	7.064	5,872,554	-0.12(-1.72%)
Oct 06, 2004	7.157	7.188	7.124	7.188	12,017,475	+0.04(+0.58%)
Oct 05, 2004	7.127	7.169	7.098	7.146	3,596,349	-0.02(-0.24%)
Oct 04, 2004	7.082	7.183	7.055	7.163	9,638,437	+0.09(+1.26%)
Oct 01, 2004	7.052	7.189	7.052	7.074	14,780,049	+0.09(+1.34%)
Sep 30, 2004	6.993	7.051	6.972	6.980	22,553,610	-0.04(-0.51%)
Sep 29, 2004	6.872	7.025	6.854	7.016	10,336,029	+0.14(+2.09%)
Sep 28, 2004	6.816	6.898	6.774	6.872	8,676,817	+0.07(+1.06%)
Sep 27, 2004	6.871	6.871	6.779	6.800	6,261,649	-0.07(-1.03%)
Sep 24, 2004	6.776	6.875	6.760	6.871	6,672,978	+0.10(+1.53%)
Sep 23, 2004	6.875	6.881	6.757	6.767	4,694,152	-0.09(-1.36%)
Sep 22, 2004	6.903	6.917	6.828	6.861	5,263,898	-0.02(-0.33%)
Sep 21, 2004	6.808	6.891	6.808	6.884	6,458,976	+0.08(+1.23%)
Sep 20, 2004	6.787	6.857	6.786	6.800	9,313,265	-0.01(-0.21%)
Sep 17, 2004	6.704	6.816	6.701	6.815	4,716,386	+0.11(+1.57%)
Sep 16, 2004	6.678	6.772	6.645	6.710	10,344,367	+0.05(+0.71%)
Sep 15, 2004	6.728	6.728	6.633	6.662	5,647,435	-0.03(-0.45%)
Sep 14, 2004	6.721	6.754	6.692	6.692	7,006,488	-0.07(-1.11%)
Sep 13, 2004	6.685	6.822	6.659	6.767	14,040,769	+0.05(+0.69%)
Sep 10, 2004	6.700	6.733	6.677	6.721	6,353,364	-0.02(-0.32%)
Sep 09, 2004	6.809	6.809	6.739	6.743	15,966,789	-0.08(-1.14%)
Sep 08, 2004	6.620	6.904	6.620	6.821	11,814,590	+0.16(+2.38%)
Sep 07, 2004	6.664	6.685	6.631	6.662	4,305,057	+0.02(+0.35%)
Sep 03, 2004	6.631	6.664	6.579	6.639	3,157,227	-0.01(-0.11%)
Sep 02, 2004	6.544	6.646	6.528	6.646	6,561,808	+0.10(+1.49%)
Sep 01, 2004	6.585	6.585	6.534	6.549	6,061,543	-0.01(-0.15%)
Aug 31, 2004	6.505	6.559	6.462	6.559	6,433,962	+0.04(+0.64%)
Aug 30, 2004	6.592	6.595	6.515	6.517	7,356,673	-0.05(-0.83%)
Aug 27, 2004	6.577	6.633	6.569	6.572	3,751,986	-0.03(-0.39%)
Aug 26, 2004	6.534	6.612	6.534	6.597	3,335,099	+0.01(+0.20%)
Aug 25, 2004	6.531	6.600	6.491	6.585	8,954,742	+0.00(+0.07%)
Aug 24, 2004	6.577	6.635	6.553	6.580	7,503,973	+0.04(+0.68%)
Aug 23, 2004	6.592	6.592	6.524	6.536	5,505,693	-0.08(-1.18%)
Aug 20, 2004	6.560	6.629	6.520	6.613	10,508,342	+0.10(+1.59%)
Aug 19, 2004	6.563	6.572	6.472	6.510	9,660,671	+3.25(+99.78%)
Aug 17, 2004	3.267	3.276	3.237	3.258	1,367,390	-0.01(-0.22%)
Aug 16, 2004	3.224	3.269	3.223	3.266	1,590,425	+0.06(+1.89%)
Aug 13, 2004	3.184	3.209	3.176	3.205	1,502,184	+0.05(+1.74%)
Aug 12, 2004	3.166	3.167	3.150	3.150	2,041,358	-0.02(-0.77%)
Aug 11, 2004	3.184	3.185	3.163	3.175	1,213,837	-0.02(-0.65%)
Aug 10, 2004	3.202	3.212	3.186	3.196	1,280,539	+0.00(+0.07%)
Aug 09, 2004	3.204	3.209	3.188	3.194	1,288,182	-0.01(-0.31%)
Aug 06, 2004	3.227	3.240	3.200	3.204	3,336,489	-0.03(-0.93%)
Aug 05, 2004	3.285	3.285	3.227	3.234	1,726,608	-0.06(-1.77%)
Aug 04, 2004	3.254	3.299	3.240	3.292	2,016,345	+0.04(+1.17%)
Aug 03, 2004	3.220	3.270	3.220	3.254	2,247,023	+0.02(+0.71%)
Aug 02, 2004	3.224	3.239	3.203	3.231	1,245,103	-0.01(-0.29%)
Jul 30, 2004	3.237	3.254	3.220	3.240	1,932,273	+0.00(+0.07%)
Jul 29, 2004	3.225	3.238	3.202	3.238	2,153,223	+0.01(+0.20%)
Jul 28, 2004	3.188	3.238	3.188	3.232	3,693,622	+0.04(+1.24%)
Jul 27, 2004	3.190	3.200	3.166	3.192	1,238,850	+0.00(+0.09%)
Jul 26, 2004	3.211	3.225	3.164	3.189	3,197,526	-0.02(-0.72%)
Jul 23, 2004	3.196	3.216	3.180	3.212	2,053,170	-0.01(-0.29%)
Jul 22, 2004	3.201	3.238	3.192	3.222	3,465,029	+0.03(+0.95%)
Jul 21, 2004	3.227	3.247	3.171	3.192	3,886,780	-0.03(-1.05%)
Jul 20, 2004	3.144	3.235	3.113	3.225	6,819,583	+0.16(+5.16%)
Jul 19, 2004	3.044	3.077	3.033	3.067	1,694,647	+0.01(+0.42%)
Jul 16, 2004	3.073	3.074	2.992	3.054	1,623,081	+0.01(+0.26%)
Jul 15, 2004	3.099	3.099	3.032	3.046	2,123,346	-0.06(-2.01%)
Jul 14, 2004	3.063	3.131	3.058	3.109	2,033,021	+0.04(+1.36%)
Jul 13, 2004	3.017	3.071	2.999	3.067	1,380,592	+0.05(+1.50%)
Jul 12, 2004	3.044	3.047	2.990	3.022	1,109,615	-0.04(-1.15%)
Jul 09, 2004	3.069	3.069	3.020	3.057	1,213,142	+0.01(+0.28%)
Jul 08, 2004	3.115	3.115	3.045	3.048	1,709,238	-0.07(-2.35%)
Jul 07, 2004	3.121	3.131	3.116	3.122	1,281,928	+0.00(+0.02%)
Jul 06, 2004	3.123	3.138	3.117	3.121	1,878,077	+0.04(+1.36%)
Jul 02, 2004	3.111	3.111	3.069	3.079	1,791,921	-0.02(-0.77%)
Jul 01, 2004	3.130	3.134	3.082	3.103	1,161,726	-0.03(-1.08%)
Jun 30, 2004	3.048	3.137	3.027	3.137	4,911,628	+0.09(+2.93%)
Jun 29, 2004	3.017	3.050	3.007	3.048	1,475,086	+0.04(+1.17%)
Jun 28, 2004	2.997	3.020	2.996	3.012	1,415,332	+0.01(+0.19%)
Jun 25, 2004	3.014	3.016	2.977	3.007	1,342,377	+0.00(+0.00%)
Jun 24, 2004	3.012	3.033	3.001	3.007	1,336,819	-0.02(-0.76%)
Jun 23, 2004	3.002	3.030	2.999	3.030	1,233,292	+0.03(+0.96%)
Jun 22, 2004	2.984	3.009	2.973	3.001	1,503,574	+0.02(+0.65%)
Jun 21, 2004	2.983	2.988	2.958	2.981	687,169	+0.01(+0.46%)
Jun 18, 2004	2.967	2.994	2.967	2.968	1,098,498	+0.01(+0.22%)
Jun 17, 2004	2.947	2.964	2.931	2.961	1,144,356	+0.01(+0.49%)
Jun 16, 2004	2.954	2.954	2.932	2.947	1,994,806	-0.00(-0.12%)
Jun 15, 2004	2.932	2.983	2.917	2.950	1,559,159	+0.04(+1.46%)
Jun 14, 2004	2.907	2.918	2.884	2.908	2,750,762	-0.04(-1.49%)
Jun 10, 2004	2.988	2.999	2.935	2.952	5,192,333	-0.04(-1.30%)
Jun 09, 2004	3.051	3.051	2.976	2.991	3,776,305	-0.07(-2.42%)
Jun 08, 2004	3.058	3.079	3.047	3.065	1,866,266	-0.00(-0.05%)
Jun 07, 2004	3.000	3.085	3.000	3.066	3,574,809	+0.09(+3.07%)
Jun 04, 2004	2.911	2.985	2.905	2.975	4,928,999	+0.10(+3.61%)
Jun 03, 2004	2.853	2.876	2.850	2.871	2,670,164	+0.03(+1.01%)
Jun 02, 2004	2.835	2.850	2.814	2.842	3,487,263	+0.02(+0.61%)
Jun 01, 2004	2.817	2.867	2.794	2.825	953,282	-0.02(-0.56%)
May 28, 2004	2.858	2.858	2.819	2.841	1,306,247	-0.03(-0.93%)
May 27, 2004	2.749	2.868	2.736	2.868	6,602,107	+0.16(+5.79%)
May 26, 2004	2.711	2.717	2.662	2.711	3,301,748	+0.00(+0.16%)
May 25, 2004	2.691	2.714	2.683	2.706	1,632,809	+0.00(+0.16%)
May 24, 2004	2.691	2.709	2.673	2.702	1,493,846	+0.03(+1.08%)
May 21, 2004	2.684	2.690	2.663	2.673	3,465,029	-0.03(-0.93%)
May 20, 2004	2.684	2.706	2.664	2.699	3,490,042	+0.00(+0.00%)
May 19, 2004	2.699	2.727	2.677	2.699	4,221,680	+0.04(+1.38%)
May 18, 2004	2.634	2.666	2.627	2.662	2,750,067	+0.02(+0.65%)
May 17, 2004	2.663	2.665	2.641	2.645	1,772,466	-0.02(-0.76%)
May 14, 2004	2.663	2.681	2.632	2.665	2,169,899	-0.01(-0.38%)
May 13, 2004	2.681	2.686	2.662	2.675	2,661,826	-0.02(-0.75%)
May 12, 2004	2.712	2.712	2.673	2.695	3,059,953	-0.05(-1.78%)
May 11, 2004	2.695	2.748	2.695	2.744	2,625,696	+0.06(+2.17%)
May 10, 2004	2.688	2.709	2.670	2.686	2,169,899	-0.02(-0.56%)
May 07, 2004	2.738	2.745	2.694	2.701	2,844,562	-0.06(-2.29%)
May 06, 2004	2.751	2.781	2.736	2.764	2,085,132	+0.01(+0.47%)
May 05, 2004	2.745	2.763	2.723	2.751	1,432,703	+0.01(+0.45%)
May 04, 2004	2.745	2.761	2.720	2.739	1,881,551	+0.01(+0.48%)
May 03, 2004	2.748	2.763	2.723	2.726	2,487,428	+0.01(+0.29%)
Apr 30, 2004	2.749	2.749	2.696	2.718	3,621,362	-0.03(-1.18%)
Apr 29, 2004	2.791	2.794	2.749	2.750	5,639,097	-0.04(-1.47%)
Apr 28, 2004	2.812	2.827	2.697	2.791	7,722,839	-0.05(-1.82%)
Apr 27, 2004	2.904	2.904	2.836	2.843	3,593,569	-0.05(-1.81%)
Apr 26, 2004	2.925	2.947	2.887	2.896	2,470,752	-0.01(-0.40%)
Apr 23, 2004	2.905	2.913	2.870	2.907	2,380,427	+0.03(+1.00%)
Apr 22, 2004	2.858	2.910	2.846	2.878	8,339,833	+0.02(+0.73%)
Apr 21, 2004	2.886	2.886	2.847	2.858	2,588,176	-0.01(-0.35%)
Apr 20, 2004	2.914	2.922	2.863	2.868	4,403,026	-0.05(-1.61%)
Apr 19, 2004	2.968	2.972	2.893	2.914	3,537,984	-0.05(-1.53%)
Apr 16, 2004	2.945	2.981	2.925	2.960	3,633,174	+0.02(+0.66%)
Apr 15, 2004	2.914	2.943	2.912	2.940	2,955,037	+0.03(+1.19%)
Apr 14, 2004	2.878	2.917	2.872	2.906	3,037,719	+0.01(+0.32%)
Apr 13, 2004	2.904	2.929	2.886	2.896	1,323,617	-0.01(-0.32%)
Apr 12, 2004	2.900	2.909	2.886	2.906	2,150,444	+0.02(+0.65%)
Apr 08, 2004	2.935	2.935	2.886	2.887	1,413,943	-0.05(-1.67%)
Apr 07, 2004	2.953	2.953	2.922	2.936	1,621,692	-0.02(-0.59%)
Apr 06, 2004	2.950	2.987	2.943	2.953	1,269,422	-0.01(-0.32%)
Apr 05, 2004	2.965	2.983	2.935	2.963	3,303,138	+0.00(+0.02%)
Apr 02, 2004	2.932	2.964	2.930	2.962	3,460,860	+0.09(+3.11%)
Apr 01, 2004	2.842	2.887	2.835	2.873	2,556,909	+0.04(+1.50%)
Mar 31, 2004	2.871	2.871	2.826	2.830	2,612,494	-0.03(-1.13%)
Mar 30, 2004	2.878	2.878	2.827	2.863	1,855,843	-0.01(-0.18%)
Mar 29, 2004	2.864	2.869	2.823	2.868	2,336,654	+0.05(+1.61%)
Mar 26, 2004	2.783	2.852	2.778	2.822	3,667,219	+0.07(+2.51%)
Mar 25, 2004	2.704	2.756	2.686	2.753	3,392,768	+0.05(+2.03%)
Mar 24, 2004	2.720	2.735	2.696	2.699	4,833,115	-0.01(-0.32%)
Mar 23, 2004	2.763	2.763	2.701	2.707	1,960,065	-0.03(-1.05%)
Mar 22, 2004	2.763	2.763	2.727	2.736	1,516,775	-0.05(-1.63%)
Mar 19, 2004	2.812	2.812	2.777	2.781	2,989,777	-0.03(-1.05%)
Mar 18, 2004	2.786	2.821	2.764	2.811	2,896,672	+0.04(+1.61%)
Mar 17, 2004	2.780	2.780	2.756	2.766	1,655,737	-0.01(-0.21%)
Mar 16, 2004	2.814	2.814	2.742	2.772	2,240,075	-0.02(-0.62%)
Mar 15, 2004	2.839	2.839	2.757	2.789	4,425,260	+0.03(+1.20%)
Mar 12, 2004	2.742	2.768	2.709	2.756	2,410,999	+0.03(+1.08%)
Mar 11, 2004	2.756	2.761	2.724	2.727	2,059,423	-0.03(-1.04%)
Mar 10, 2004	2.810	2.810	2.753	2.755	2,326,926	-0.05(-1.74%)
Mar 09, 2004	2.825	2.828	2.796	2.804	1,901,006	-0.03(-1.09%)
Mar 08, 2004	2.814	2.848	2.814	2.835	2,274,121	+0.01(+0.51%)
Mar 05, 2004	2.821	2.834	2.807	2.821	2,793,145	+0.01(+0.44%)
Mar 04, 2004	2.817	2.833	2.798	2.809	1,855,149	+0.01(+0.33%)
Mar 03, 2004	2.785	2.802	2.765	2.799	2,914,738	-0.01(-0.31%)
Mar 02, 2004	2.860	2.867	2.801	2.808	3,066,901	-0.05(-1.81%)
Mar 01, 2004	2.841	2.864	2.806	2.860	2,623,611	+0.97(+50.99%)
Feb 27, 2004	1.882	1.902	1.881	1.894	5,276,752	+0.03(+1.40%)
Feb 26, 2004	1.893	1.893	1.857	1.868	4,634,746	-0.03(-1.73%)
Feb 25, 2004	1.911	1.911	1.897	1.901	1,704,027	-0.02(-1.11%)
Feb 24, 2004	1.908	1.923	1.895	1.922	2,351,245	+0.01(+0.38%)
Feb 23, 2004	1.932	1.936	1.903	1.915	1,946,864	-0.01(-0.56%)
Feb 20, 2004	1.940	1.940	1.908	1.926	2,797,314	-0.02(-0.84%)
Feb 19, 2004	1.909	1.960	1.906	1.942	3,680,073	+0.03(+1.32%)
Feb 18, 2004	1.937	1.940	1.913	1.917	2,110,492	-0.01(-0.74%)
Feb 17, 2004	1.967	1.967	1.919	1.931	3,243,384	-0.04(-2.22%)
Feb 13, 2004	1.997	2.006	1.965	1.975	1,608,143	-0.01(-0.48%)
Feb 12, 2004	1.999	1.999	1.977	1.985	1,658,169	-0.02(-1.18%)
Feb 11, 2004	1.947	2.011	1.943	2.008	3,543,543	+0.06(+3.15%)
Feb 10, 2004	1.935	1.951	1.935	1.947	1,191,255	+0.02(+0.96%)
Feb 09, 2004	1.936	1.938	1.914	1.928	1,847,853	+0.01(+0.37%)
Feb 06, 2004	1.920	1.936	1.920	1.921	1,589,383	+0.02(+0.79%)
Feb 05, 2004	1.900	1.918	1.897	1.906	2,759,794	+0.02(+0.79%)
Feb 04, 2004	1.912	1.916	1.888	1.891	5,009,944	-0.02(-1.20%)
Feb 03, 2004	1.919	1.937	1.911	1.914	2,480,480	-0.00(-0.08%)
Feb 02, 2004	1.922	1.937	1.911	1.916	2,916,127	-0.00(-0.08%)
Jan 30, 2004	1.924	1.943	1.914	1.917	3,734,269	-0.01(-0.37%)
Jan 29, 2004	1.927	1.934	1.908	1.924	5,716,568	+0.01(+0.27%)
Jan 28, 2004	1.986	1.986	1.919	1.919	4,460,695	-0.06(-2.90%)
Jan 27, 2004	2.009	2.017	1.965	1.977	2,421,073	-0.01(-0.64%)
Jan 26, 2004	1.996	2.011	1.982	1.989	2,973,449	+0.01(+0.27%)
Jan 23, 2004	1.970	1.989	1.965	1.984	1,951,033	+0.00(+0.23%)
Jan 22, 2004	1.972	1.983	1.957	1.979	1,862,444	+0.02(+0.80%)
Jan 21, 2004	1.999	1.999	1.948	1.964	4,100,087	-0.05(-2.59%)
Jan 20, 2004	2.001	2.030	2.001	2.016	2,436,707	+0.05(+2.49%)
Jan 16, 2004	1.973	1.977	1.960	1.967	1,982,299	-0.01(-0.49%)
Jan 15, 2004	1.999	1.999	1.973	1.977	1,816,586	-0.03(-1.55%)
Jan 14, 2004	2.020	2.025	2.002	2.008	1,148,524	-0.02(-1.21%)
Jan 13, 2004	2.042	2.042	2.026	2.032	1,455,979	+0.01(+0.43%)
Jan 12, 2004	2.017	2.024	2.003	2.024	1,531,019	-0.00(-0.21%)
Jan 09, 2004	1.999	2.041	1.988	2.028	3,353,859	+0.02(+0.88%)
Jan 08, 2004	2.029	2.029	2.000	2.010	1,661,296	-0.01(-0.41%)
Jan 07, 2004	2.050	2.050	2.004	2.018	3,330,930	-0.03(-1.70%)
Jan 06, 2004	2.061	2.061	2.042	2.053	2,701,430	-0.01(-0.63%)
Jan 05, 2004	2.066	2.072	2.046	2.066	1,744,673	+0.02(+1.08%)
Jan 02, 2004	2.053	2.070	2.038	2.044	1,613,354	+0.02(+1.01%)
Dec 31, 2003	2.033	2.038	2.024	2.024	1,553,947	-0.00(-0.13%)
Dec 30, 2003	2.015	2.041	2.007	2.026	1,627,945	+0.01(+0.59%)
Dec 29, 2003	1.993	2.015	1.992	2.015	1,470,570	+0.03(+1.35%)
Dec 26, 2003	1.990	1.999	1.979	1.988	464,829	-0.00(-0.11%)
Dec 24, 2003	1.980	2.002	1.978	1.990	895,265	+0.01(+0.37%)
Dec 23, 2003	1.969	1.986	1.966	1.983	3,229,835	+0.01(+0.57%)
Dec 22, 2003	1.937	1.973	1.937	1.971	4,020,879	+0.05(+2.41%)
Dec 19, 2003	1.924	1.931	1.915	1.925	2,472,142	+0.00(+0.02%)
Dec 18, 2003	1.927	1.929	1.922	1.925	3,129,782	-0.00(-0.12%)
Dec 17, 2003	1.911	1.930	1.903	1.927	5,886,450	+0.02(+1.01%)
Dec 16, 2003	1.900	1.915	1.898	1.908	5,714,484	+0.01(+0.37%)
Dec 15, 2003	1.932	1.935	1.901	1.901	2,663,910	-0.02(-0.95%)
Dec 12, 2003	1.918	1.936	1.908	1.919	3,654,018	+0.01(+0.76%)
Dec 11, 2003	1.858	1.907	1.858	1.905	3,269,439	+0.02(+0.93%)
Dec 10, 2003	1.895	1.897	1.873	1.887	3,731,142	-0.01(-0.42%)
Dec 09, 2003	1.887	1.898	1.878	1.895	5,194,417	+0.01(+0.34%)
Dec 08, 2003	1.915	1.919	1.882	1.889	2,565,942	-0.03(-1.52%)
Dec 05, 2003	1.903	1.929	1.903	1.918	1,871,824	+0.01(+0.77%)
Dec 04, 2003	1.917	1.917	1.897	1.903	2,326,231	-0.01(-0.72%)
Dec 03, 2003	1.913	1.925	1.913	1.917	6,006,305	-0.00(-0.12%)
Dec 02, 2003	1.921	1.923	1.921	1.919	6,458,628	-0.00(-0.10%)
Dec 01, 2003	1.918	1.927	1.914	1.921	6,627,467	+0.02(+1.20%)
Nov 28, 2003	1.906	1.906	1.895	1.898	731,637	+0.01(+0.51%)
Nov 26, 2003	1.908	1.912	1.885	1.889	3,553,965	+0.00(+0.25%)
Nov 25, 2003	1.892	1.903	1.870	1.884	2,010,439	+0.01(+0.77%)
Nov 24, 2003	1.858	1.876	1.839	1.869	2,364,794	+0.01(+0.38%)
Nov 21, 2003	1.901	1.901	1.856	1.862	1,521,639	-0.04(-2.13%)
Nov 20, 2003	1.876	1.919	1.876	1.903	2,115,703	+0.03(+1.45%)
Nov 19, 2003	1.891	1.899	1.864	1.876	1,317,364	-0.02(-0.96%)
Nov 18, 2003	1.887	1.895	1.883	1.894	1,767,602	+0.01(+0.54%)
Nov 17, 2003	1.893	1.893	1.877	1.884	1,528,934	-0.02(-1.14%)
Nov 14, 2003	1.925	1.928	1.907	1.906	2,185,532	-0.03(-1.67%)
Nov 13, 2003	1.919	1.943	1.917	1.938	1,705,069	+0.02(+0.90%)
Nov 12, 2003	1.938	1.938	1.913	1.921	2,642,024	-0.00(-0.15%)
Nov 11, 2003	1.950	1.950	1.922	1.923	2,019,819	-0.03(-1.41%)
Nov 10, 2003	1.950	1.956	1.943	1.951	2,014,608	+0.01(+0.48%)
Nov 07, 2003	1.933	1.944	1.933	1.942	2,319,978	+0.01(+0.76%)
Nov 06, 2003	1.915	1.918	1.909	1.927	3,296,537	+0.01(+0.62%)
Nov 05, 2003	1.893	1.923	1.893	1.915	3,740,522	+0.01(+0.30%)
Nov 04, 2003	1.901	1.912	1.896	1.909	2,497,155	+0.01(+0.42%)