Regions Financial (NY: RF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	22.57	22.75	22.45	22.55	2,030,771	+0.08(+0.37%)
Oct 28, 2005	22.23	22.51	22.23	22.46	1,879,756	+0.17(+0.78%)
Oct 27, 2005	22.28	22.43	22.19	22.29	1,860,121	-0.09(-0.40%)
Oct 26, 2005	22.39	22.70	22.30	22.38	1,291,863	-0.01(-0.03%)
Oct 25, 2005	22.58	22.68	22.21	22.39	1,783,891	-0.33(-1.46%)
Oct 24, 2005	22.16	22.85	22.14	22.72	2,219,036	+0.68(+3.08%)
Oct 21, 2005	22.06	22.13	21.62	22.04	2,276,641	+0.23(+1.05%)
Oct 20, 2005	21.94	22.16	21.62	21.81	1,872,248	-0.10(-0.47%)
Oct 19, 2005	21.40	21.92	21.21	21.92	2,467,504	+0.52(+2.43%)
Oct 18, 2005	21.66	21.73	21.35	21.40	3,081,385	-0.36(-1.66%)
Oct 17, 2005	21.82	22.21	21.53	21.76	3,403,196	-0.36(-1.63%)
Oct 14, 2005	21.47	22.12	21.41	22.12	5,456,779	+1.45(+7.04%)
Oct 13, 2005	20.41	20.71	20.20	20.66	2,128,369	+0.18(+0.88%)
Oct 12, 2005	20.47	20.81	20.33	20.48	1,376,899	-0.01(-0.07%)
Oct 11, 2005	20.61	20.72	20.41	20.50	1,660,018	-0.16(-0.77%)
Oct 10, 2005	20.95	21.06	20.64	20.65	1,168,567	-0.33(-1.58%)
Oct 07, 2005	20.78	20.99	20.76	20.99	1,614,828	+0.14(+0.66%)
Oct 06, 2005	20.80	20.95	20.36	20.85	1,802,804	+0.01(+0.07%)
Oct 05, 2005	20.86	21.06	20.81	20.83	1,508,136	-0.10(-0.50%)
Oct 04, 2005	21.50	21.61	20.94	20.94	1,316,984	-0.56(-2.61%)
Oct 03, 2005	21.40	21.58	21.24	21.50	2,035,103	-0.06(-0.26%)
Sep 30, 2005	21.62	21.66	21.37	21.56	1,668,680	-0.10(-0.48%)
Sep 29, 2005	21.45	21.67	21.08	21.66	2,182,220	+0.21(+0.97%)
Sep 28, 2005	21.65	21.71	21.26	21.45	1,396,245	-0.15(-0.70%)
Sep 27, 2005	21.72	21.80	21.44	21.60	1,469,588	-0.09(-0.42%)
Sep 26, 2005	22.00	22.12	21.66	21.69	1,117,170	-0.30(-1.39%)
Sep 23, 2005	22.00	22.10	21.69	22.00	1,171,454	+0.14(+0.63%)
Sep 22, 2005	21.77	21.98	21.58	21.86	1,355,099	-0.01(-0.03%)
Sep 21, 2005	22.16	22.17	21.78	21.87	1,437,825	-0.37(-1.68%)
Sep 20, 2005	22.24	22.61	22.19	22.24	1,597,792	-0.03(-0.16%)
Sep 19, 2005	22.61	22.51	22.21	22.28	1,254,470	-0.34(-1.50%)
Sep 16, 2005	22.51	22.61	22.27	22.61	2,992,306	+0.30(+1.33%)
Sep 15, 2005	22.16	22.32	22.06	22.32	1,412,560	+0.12(+0.56%)
Sep 14, 2005	22.30	22.30	21.95	22.19	1,898,380	-0.10(-0.44%)
Sep 13, 2005	22.50	22.50	22.24	22.29	1,315,540	-0.24(-1.08%)
Sep 12, 2005	22.48	22.64	22.47	22.53	1,067,216	-0.02(-0.09%)
Sep 09, 2005	22.48	22.68	22.43	22.55	1,134,350	+0.17(+0.77%)
Sep 08, 2005	22.49	22.57	22.31	22.38	1,667,092	-0.25(-1.10%)
Sep 07, 2005	22.62	22.68	22.38	22.63	1,283,922	-0.09(-0.40%)
Sep 06, 2005	22.64	22.86	22.44	22.72	1,102,443	+0.19(+0.83%)
Sep 02, 2005	22.51	22.63	22.40	22.53	1,357,409	+0.08(+0.37%)
Sep 01, 2005	22.45	22.70	22.39	22.45	3,501,803	-0.21(-0.95%)
Aug 31, 2005	22.63	22.66	22.28	22.66	2,442,239	-0.01(-0.03%)
Aug 30, 2005	22.50	22.70	22.39	22.67	1,832,112	+0.20(+0.89%)
Aug 29, 2005	22.28	22.55	22.13	22.47	1,427,863	+0.19(+0.84%)
Aug 26, 2005	22.61	22.63	22.22	22.28	1,553,758	-0.37(-1.65%)
Aug 25, 2005	22.57	22.68	22.50	22.66	1,059,997	+0.05(+0.21%)
Aug 24, 2005	22.74	22.88	22.60	22.61	1,042,239	-0.17(-0.73%)
Aug 23, 2005	23.04	23.07	22.75	22.77	1,144,456	-0.28(-1.20%)
Aug 22, 2005	23.00	23.13	22.91	23.05	1,306,733	+0.14(+0.60%)
Aug 19, 2005	22.96	22.99	22.83	22.91	939,589	+0.10(+0.42%)
Aug 18, 2005	22.86	22.88	22.71	22.82	806,331	-0.08(-0.36%)
Aug 17, 2005	22.75	23.00	22.73	22.90	855,274	+0.07(+0.30%)
Aug 16, 2005	23.14	23.19	22.82	22.83	1,233,102	-0.28(-1.20%)
Aug 15, 2005	23.00	23.18	22.77	23.11	2,392,430	+0.14(+0.60%)
Aug 12, 2005	23.16	23.19	22.86	22.97	956,336	-0.19(-0.84%)
Aug 11, 2005	23.09	23.19	22.89	23.16	1,261,400	+0.15(+0.66%)
Aug 10, 2005	23.11	23.32	22.96	23.01	1,270,928	+0.03(+0.15%)
Aug 09, 2005	22.91	23.06	22.84	22.98	1,068,082	+0.15(+0.67%)
Aug 08, 2005	22.86	22.95	22.80	22.82	671,630	+0.03(+0.15%)
Aug 05, 2005	23.02	23.09	22.69	22.79	1,209,714	-0.35(-1.53%)
Aug 04, 2005	23.31	23.36	23.08	23.14	928,616	-0.27(-1.15%)
Aug 03, 2005	23.29	23.46	23.25	23.41	1,362,029	+0.01(+0.03%)
Aug 02, 2005	23.37	23.44	23.27	23.40	1,137,526	+0.11(+0.48%)
Aug 01, 2005	23.36	23.41	23.24	23.29	1,334,886	-0.01(-0.03%)
Jul 29, 2005	23.52	23.58	23.25	23.30	1,593,894	-0.27(-1.15%)
Jul 28, 2005	23.65	23.81	23.49	23.57	1,428,441	-0.15(-0.61%)
Jul 27, 2005	23.82	23.85	23.67	23.72	1,371,991	-0.06(-0.26%)
Jul 26, 2005	23.72	23.87	23.62	23.78	1,208,559	+0.09(+0.38%)
Jul 25, 2005	23.73	23.85	23.69	23.69	2,694,172	-0.03(-0.15%)
Jul 22, 2005	23.94	23.94	23.70	23.72	2,234,628	-0.15(-0.61%)
Jul 21, 2005	23.99	24.03	23.81	23.87	1,033,288	-0.15(-0.61%)
Jul 20, 2005	23.83	24.17	23.77	24.01	2,580,261	+0.08(+0.32%)
Jul 19, 2005	23.73	23.94	23.72	23.94	1,468,144	+0.21(+0.88%)
Jul 18, 2005	23.79	23.94	23.62	23.73	1,726,574	-0.37(-1.52%)
Jul 15, 2005	24.40	24.51	23.94	24.10	2,833,782	-0.36(-1.47%)
Jul 14, 2005	24.50	24.57	24.35	24.46	1,535,856	+0.11(+0.46%)
Jul 13, 2005	24.24	24.62	24.24	24.35	1,924,801	+0.10(+0.43%)
Jul 12, 2005	24.10	24.33	24.06	24.24	1,982,983	+0.10(+0.40%)
Jul 11, 2005	23.97	24.15	23.89	24.15	1,538,021	+0.19(+0.81%)
Jul 08, 2005	23.65	24.02	23.54	23.95	1,726,430	+0.29(+1.23%)
Jul 07, 2005	23.29	23.66	23.19	23.66	1,198,164	+0.08(+0.32%)
Jul 06, 2005	23.83	23.90	23.58	23.58	818,314	-0.31(-1.30%)
Jul 05, 2005	23.65	23.93	23.58	23.90	892,523	+0.27(+1.14%)
Jul 01, 2005	23.56	23.73	23.46	23.63	1,052,778	+0.16(+0.68%)
Jun 30, 2005	23.78	23.90	23.47	23.47	1,736,825	-0.29(-1.22%)
Jun 29, 2005	23.78	23.89	23.72	23.76	821,057	+0.03(+0.12%)
Jun 28, 2005	23.60	23.78	23.56	23.73	1,143,590	+0.25(+1.06%)
Jun 27, 2005	23.34	23.58	23.34	23.48	1,076,889	+0.07(+0.30%)
Jun 24, 2005	23.43	23.64	23.38	23.41	2,126,347	-0.01(-0.03%)
Jun 23, 2005	23.67	23.72	23.34	23.42	1,148,788	-0.28(-1.17%)
Jun 22, 2005	23.63	23.74	23.58	23.70	992,719	+0.19(+0.83%)
Jun 21, 2005	23.55	23.58	23.41	23.50	838,671	-0.11(-0.47%)
Jun 20, 2005	23.38	23.69	23.31	23.61	1,154,418	+0.09(+0.38%)
Jun 17, 2005	23.48	23.61	23.20	23.52	2,380,591	+0.20(+0.86%)
Jun 16, 2005	23.26	23.40	23.18	23.32	1,007,589	+0.04(+0.18%)
Jun 15, 2005	23.27	23.30	23.13	23.28	1,038,485	+0.13(+0.57%)
Jun 14, 2005	23.04	23.27	23.04	23.15	1,037,042	+0.03(+0.15%)
Jun 13, 2005	23.03	23.27	23.03	23.11	1,134,928	-0.01(-0.03%)
Jun 10, 2005	23.20	23.20	22.99	23.12	1,100,278	-0.07(-0.30%)
Jun 09, 2005	23.35	23.35	23.12	23.19	1,196,864	-0.01(-0.06%)
Jun 08, 2005	23.28	23.36	23.15	23.20	891,368	+0.00(+0.00%)
Jun 07, 2005	23.36	23.49	23.18	23.20	1,350,334	-0.10(-0.45%)
Jun 06, 2005	23.27	23.35	23.13	23.31	1,036,753	+0.03(+0.15%)
Jun 03, 2005	23.47	23.55	23.18	23.27	1,376,033	-0.26(-1.09%)
Jun 02, 2005	23.59	23.59	23.34	23.53	1,321,171	-0.07(-0.29%)
Jun 01, 2005	23.27	23.70	23.26	23.60	1,795,441	+0.27(+1.16%)
May 31, 2005	23.39	23.49	23.25	23.33	1,234,979	-0.03(-0.15%)
May 27, 2005	23.20	23.41	23.16	23.36	1,455,150	+0.13(+0.57%)
May 26, 2005	23.17	23.30	23.09	23.23	1,198,164	+0.10(+0.42%)
May 25, 2005	23.18	23.20	23.00	23.13	1,533,546	-0.14(-0.60%)
May 24, 2005	23.34	23.34	23.17	23.27	1,635,185	-0.11(-0.47%)
May 23, 2005	23.54	23.56	23.38	23.38	1,370,691	-0.09(-0.38%)
May 20, 2005	23.76	23.76	23.37	23.47	1,533,834	-0.28(-1.17%)
May 19, 2005	23.79	23.79	23.41	23.75	1,574,259	-0.03(-0.15%)
May 18, 2005	23.52	23.81	23.50	23.79	2,198,679	+0.35(+1.51%)
May 17, 2005	23.27	23.55	23.07	23.43	1,660,884	+0.14(+0.59%)
May 16, 2005	22.87	23.37	22.84	23.29	1,880,622	+0.53(+2.31%)
May 13, 2005	23.03	23.05	22.66	22.77	1,332,865	-0.11(-0.48%)
May 12, 2005	23.21	23.31	22.86	22.88	1,120,346	-0.34(-1.46%)
May 11, 2005	23.12	23.29	22.98	23.22	1,183,582	+0.19(+0.81%)
May 10, 2005	23.16	23.36	22.99	23.03	1,693,368	-0.32(-1.36%)
May 09, 2005	23.10	23.35	23.07	23.35	1,560,832	+0.25(+1.08%)
May 06, 2005	22.79	23.29	22.79	23.10	2,116,963	-0.41(-1.74%)
May 05, 2005	23.76	23.88	23.28	23.51	1,575,847	-0.32(-1.34%)
May 04, 2005	23.27	23.86	23.22	23.83	1,645,147	+0.55(+2.35%)
May 03, 2005	23.28	23.49	23.15	23.28	1,413,426	-0.06(-0.27%)
May 02, 2005	23.20	23.38	22.99	23.34	1,287,243	+0.15(+0.63%)
Apr 29, 2005	22.89	23.20	22.73	23.20	2,048,241	+0.44(+1.92%)
Apr 28, 2005	22.80	22.98	22.63	22.76	1,232,092	-0.27(-1.17%)
Apr 27, 2005	22.58	23.07	22.55	23.03	1,342,394	+0.36(+1.59%)
Apr 26, 2005	22.75	22.93	22.67	22.67	1,305,290	-0.14(-0.61%)
Apr 25, 2005	22.55	22.83	22.49	22.81	1,280,313	+0.31(+1.39%)
Apr 22, 2005	22.43	22.61	22.34	22.50	1,536,577	+0.06(+0.28%)
Apr 21, 2005	22.26	22.50	22.01	22.43	1,854,057	+0.30(+1.35%)
Apr 20, 2005	22.34	22.37	22.06	22.14	1,911,085	-0.24(-1.05%)
Apr 19, 2005	22.33	22.46	22.25	22.37	1,781,725	+0.02(+0.09%)
Apr 18, 2005	22.55	22.64	22.20	22.35	1,558,522	-0.23(-1.01%)
Apr 15, 2005	22.50	22.86	22.30	22.58	3,867,071	+0.70(+3.20%)
Apr 14, 2005	22.16	22.16	21.68	21.88	1,790,532	-0.27(-1.22%)
Apr 13, 2005	22.68	22.69	22.15	22.15	1,619,882	-0.60(-2.65%)
Apr 12, 2005	22.30	22.85	22.21	22.75	1,303,124	+0.40(+1.80%)
Apr 11, 2005	22.50	22.55	22.35	22.35	1,031,411	-0.20(-0.89%)
Apr 08, 2005	22.65	22.70	22.52	22.55	793,337	-0.12(-0.55%)
Apr 07, 2005	22.67	22.82	22.49	22.68	961,678	+0.01(+0.03%)
Apr 06, 2005	22.51	22.73	22.50	22.67	940,455	+0.21(+0.96%)
Apr 05, 2005	22.48	22.61	22.34	22.46	773,991	+0.08(+0.37%)
Apr 04, 2005	22.32	22.45	22.12	22.37	1,366,793	-0.02(-0.09%)
Apr 01, 2005	22.57	22.75	22.18	22.39	1,416,891	-0.05(-0.22%)
Mar 31, 2005	22.52	22.65	22.39	22.44	1,854,635	-0.12(-0.55%)
Mar 30, 2005	22.27	22.57	22.21	22.57	1,713,147	+0.30(+1.34%)
Mar 29, 2005	22.21	22.44	22.17	22.27	1,206,682	-0.04(-0.19%)
Mar 28, 2005	22.22	22.52	22.21	22.31	1,073,568	+0.07(+0.31%)
Mar 24, 2005	22.34	22.63	22.24	22.24	2,067,876	-0.19(-0.86%)
Mar 23, 2005	22.34	22.55	22.29	22.43	1,838,753	+0.10(+0.43%)
Mar 22, 2005	22.62	22.77	22.34	22.34	2,530,885	-0.35(-1.56%)
Mar 21, 2005	22.72	22.79	22.60	22.69	1,698,999	-0.08(-0.33%)
Mar 18, 2005	23.10	23.13	22.65	22.77	3,210,167	-0.26(-1.11%)
Mar 17, 2005	22.82	23.10	22.61	23.02	1,423,821	+0.24(+1.03%)
Mar 16, 2005	23.00	23.08	22.74	22.79	1,469,155	-0.28(-1.20%)
Mar 15, 2005	23.33	23.40	23.03	23.07	1,226,172	-0.21(-0.92%)
Mar 14, 2005	23.04	23.29	23.04	23.28	1,662,328	+0.36(+1.57%)
Mar 11, 2005	23.29	23.34	22.82	22.92	1,809,590	-0.32(-1.37%)
Mar 10, 2005	23.13	23.38	23.09	23.24	1,394,802	+0.15(+0.66%)
Mar 09, 2005	23.31	23.31	22.97	23.09	1,904,299	-0.30(-1.30%)
Mar 08, 2005	23.42	23.54	23.32	23.39	2,482,952	-0.11(-0.47%)
Mar 07, 2005	23.41	23.57	23.37	23.50	2,193,626	+0.16(+0.68%)
Mar 04, 2005	23.07	23.46	23.00	23.34	2,037,846	+0.41(+1.78%)
Mar 03, 2005	22.67	23.16	22.59	22.93	2,328,616	+0.29(+1.28%)
Mar 02, 2005	22.65	22.89	22.44	22.64	1,446,199	-0.09(-0.40%)
Mar 01, 2005	22.41	22.82	22.34	22.73	1,713,147	+0.39(+1.74%)
Feb 28, 2005	22.46	22.50	22.17	22.34	1,829,369	-0.09(-0.40%)
Feb 25, 2005	22.38	22.66	22.16	22.43	1,482,726	+0.12(+0.53%)
Feb 24, 2005	22.27	22.42	22.15	22.32	1,353,944	+0.10(+0.47%)
Feb 23, 2005	22.16	22.41	22.16	22.21	2,362,977	-0.13(-0.59%)
Feb 22, 2005	22.57	22.64	22.34	22.34	1,732,205	-0.27(-1.19%)
Feb 18, 2005	22.64	22.68	22.54	22.61	1,598,081	+0.01(+0.06%)
Feb 17, 2005	22.74	22.79	22.57	22.60	1,380,075	-0.08(-0.37%)
Feb 16, 2005	22.88	22.92	22.59	22.68	1,163,658	-0.16(-0.70%)
Feb 15, 2005	22.82	23.07	22.71	22.84	2,000,020	+0.13(+0.58%)
Feb 14, 2005	22.70	22.75	22.55	22.71	1,078,910	+0.01(+0.06%)
Feb 11, 2005	22.44	22.78	22.33	22.70	1,862,719	+0.31(+1.39%)
Feb 10, 2005	22.46	22.48	22.32	22.39	1,235,557	+0.02(+0.09%)
Feb 09, 2005	22.36	22.42	22.16	22.37	1,678,931	+0.05(+0.22%)
Feb 08, 2005	22.31	22.38	22.21	22.32	1,494,709	-0.02(-0.09%)
Feb 07, 2005	22.37	22.55	22.23	22.34	1,289,408	-0.03(-0.16%)
Feb 04, 2005	22.23	22.42	22.14	22.37	1,657,852	+0.18(+0.81%)
Feb 03, 2005	22.20	22.34	22.07	22.19	1,278,147	+0.05(+0.22%)
Feb 02, 2005	22.32	22.48	22.06	22.14	2,908,135	-0.20(-0.90%)
Feb 01, 2005	22.23	22.46	22.02	22.34	1,320,160	+0.18(+0.81%)
Jan 31, 2005	22.19	22.33	22.07	22.16	1,751,695	+0.14(+0.63%)
Jan 28, 2005	22.59	22.59	21.93	22.03	4,406,743	-0.72(-3.17%)
Jan 27, 2005	22.98	23.09	22.75	22.75	1,829,658	-0.21(-0.94%)
Jan 26, 2005	22.70	23.03	22.68	22.96	1,229,637	+0.30(+1.34%)
Jan 25, 2005	22.95	23.06	22.66	22.66	1,627,245	-0.16(-0.70%)
Jan 24, 2005	22.77	22.95	22.70	22.82	2,140,063	+0.05(+0.21%)
Jan 21, 2005	22.83	22.98	22.66	22.77	2,091,986	-0.10(-0.42%)
Jan 20, 2005	22.93	23.02	22.72	22.86	2,424,625	-0.17(-0.72%)
Jan 19, 2005	22.93	23.17	22.91	23.03	2,633,102	+0.06(+0.27%)
Jan 18, 2005	23.11	23.12	21.96	22.97	4,949,735	-0.29(-1.25%)
Jan 14, 2005	23.13	23.44	23.07	23.26	1,479,261	+0.13(+0.57%)
Jan 13, 2005	23.74	23.79	23.07	23.13	1,992,657	-0.66(-2.77%)
Jan 12, 2005	24.00	24.02	23.69	23.79	1,405,485	-0.23(-0.95%)
Jan 11, 2005	24.10	24.11	23.73	24.01	1,283,200	-0.08(-0.32%)
Jan 10, 2005	24.10	24.24	24.02	24.09	1,200,907	-0.14(-0.57%)
Jan 07, 2005	24.30	24.42	24.07	24.23	1,422,088	-0.06(-0.26%)
Jan 06, 2005	24.19	24.36	24.17	24.29	869,856	+0.10(+0.43%)
Jan 05, 2005	24.33	24.42	24.19	24.19	1,218,232	-0.15(-0.60%)
Jan 04, 2005	24.46	24.56	24.24	24.33	1,372,712	-0.08(-0.34%)
Jan 03, 2005	24.59	24.60	24.28	24.42	1,100,566	-0.24(-0.96%)
Dec 31, 2004	24.59	24.69	24.48	24.65	664,989	+0.08(+0.31%)
Dec 30, 2004	24.68	24.76	24.54	24.57	681,736	-0.06(-0.22%)
Dec 29, 2004	24.47	24.68	24.47	24.63	706,280	+0.04(+0.17%)
Dec 28, 2004	24.41	24.63	24.40	24.59	636,980	+0.19(+0.77%)
Dec 27, 2004	24.58	24.67	24.39	24.40	451,459	-0.15(-0.62%)
Dec 23, 2004	24.52	24.66	24.52	24.55	586,304	+0.03(+0.11%)
Dec 22, 2004	24.52	24.70	24.49	24.53	1,233,680	+0.01(+0.03%)
Dec 21, 2004	24.52	24.62	24.46	24.52	1,119,913	-0.03(-0.14%)
Dec 20, 2004	24.42	24.56	24.31	24.55	1,298,215	+0.10(+0.40%)
Dec 17, 2004	23.90	24.51	23.90	24.46	3,298,957	+0.18(+0.74%)
Dec 16, 2004	24.38	24.47	24.18	24.28	1,716,035	-0.20(-0.82%)
Dec 15, 2004	24.26	24.51	24.24	24.48	936,124	+0.12(+0.48%)
Dec 14, 2004	24.39	24.51	24.28	24.36	860,905	-0.06(-0.23%)
Dec 13, 2004	24.24	24.42	24.15	24.42	722,883	+0.24(+1.00%)
Dec 10, 2004	24.55	24.55	23.90	24.17	1,283,200	+0.06(+0.26%)
Dec 09, 2004	24.28	24.28	23.81	24.11	1,912,673	-0.08(-0.32%)
Dec 08, 2004	24.10	24.31	24.09	24.19	1,154,129	+0.12(+0.52%)
Dec 07, 2004	24.48	24.54	24.06	24.06	1,038,485	-0.49(-2.00%)
Dec 06, 2004	24.59	24.59	24.46	24.55	946,519	-0.03(-0.11%)
Dec 03, 2004	24.59	24.64	24.36	24.58	829,720	-0.06(-0.25%)
Dec 02, 2004	24.71	24.78	24.53	24.64	702,237	-0.15(-0.59%)
Dec 01, 2004	24.35	24.79	24.25	24.79	952,583	+0.55(+2.29%)
Nov 30, 2004	24.24	24.30	24.12	24.24	1,044,405	-0.04(-0.17%)
Nov 29, 2004	24.30	24.41	24.10	24.28	739,053	-0.02(-0.09%)
Nov 26, 2004	24.30	24.42	24.30	24.30	256,986	+0.01(+0.06%)
Nov 24, 2004	24.08	24.36	24.07	24.28	703,103	+0.20(+0.83%)
Nov 23, 2004	24.14	24.22	23.99	24.08	1,344,704	-0.20(-0.83%)
Nov 22, 2004	24.10	24.28	24.08	24.28	893,100	+0.15(+0.63%)
Nov 19, 2004	24.55	24.57	24.10	24.13	1,752,706	-0.51(-2.08%)
Nov 18, 2004	24.59	24.71	24.52	24.64	1,288,975	+0.05(+0.20%)
Nov 17, 2004	24.69	24.79	24.48	24.60	1,220,975	-0.11(-0.45%)
Nov 16, 2004	24.75	24.86	24.62	24.71	1,439,269	-0.03(-0.14%)
Nov 15, 2004	24.66	24.91	24.48	24.74	1,762,524	+0.19(+0.79%)
Nov 12, 2004	24.62	24.64	24.45	24.55	1,249,850	-0.03(-0.11%)
Nov 11, 2004	24.51	24.72	24.51	24.57	1,343,837	+0.07(+0.28%)
Nov 10, 2004	24.43	24.58	24.30	24.51	2,013,446	+0.08(+0.31%)
Nov 09, 2004	24.63	24.63	24.38	24.43	1,077,178	-0.06(-0.25%)
Nov 08, 2004	24.59	24.65	24.44	24.49	825,244	-0.10(-0.39%)
Nov 05, 2004	24.76	24.82	24.48	24.59	1,235,268	-0.14(-0.56%)
Nov 04, 2004	24.40	24.76	24.33	24.73	1,993,956	+0.40(+1.65%)
Nov 03, 2004	24.35	24.42	24.24	24.33	1,357,553	+0.11(+0.46%)
Nov 02, 2004	24.10	24.35	24.07	24.21	1,549,427	+0.03(+0.11%)