J C Penney Company Inc (NY: JCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	39.92	40.05	38.48	38.60	2,789,900	-1.31(-3.28%)
Nov 29, 2004	40.65	40.93	39.60	39.91	3,520,400	-0.65(-1.60%)
Nov 26, 2004	40.38	40.85	40.38	40.56	739,800	+0.42(+1.05%)
Nov 24, 2004	40.48	40.48	39.99	40.14	1,535,400	-0.01(-0.02%)
Nov 23, 2004	39.75	40.15	39.70	40.15	2,121,000	+0.25(+0.63%)
Nov 22, 2004	39.75	40.14	39.58	39.90	2,237,400	+0.00(+0.00%)
Nov 19, 2004	40.33	40.33	39.60	39.90	3,353,500	-0.53(-1.31%)
Nov 18, 2004	40.35	40.67	40.00	40.43	4,282,900	-0.25(-0.61%)
Nov 17, 2004	40.88	41.00	40.14	40.68	5,960,200	+0.70(+1.75%)
Nov 16, 2004	40.85	40.90	39.35	39.98	3,814,000	-0.43(-1.06%)
Nov 15, 2004	39.85	40.70	39.53	40.41	3,508,300	+0.54(+1.35%)
Nov 12, 2004	39.40	39.94	39.33	39.87	1,968,500	+0.20(+0.50%)
Nov 11, 2004	39.23	39.71	38.83	39.67	2,032,800	+0.56(+1.43%)
Nov 10, 2004	38.40	39.21	38.38	39.11	3,940,700	+0.36(+0.93%)
Nov 09, 2004	38.70	38.95	38.25	38.75	4,235,500	-0.12(-0.31%)
Nov 08, 2004	38.70	39.12	38.18	38.87	4,034,400	-0.25(-0.64%)
Nov 05, 2004	37.60	39.30	37.53	39.12	5,407,800	+1.70(+4.54%)
Nov 04, 2004	36.50	37.60	35.84	37.42	8,739,500	+2.82(+8.15%)
Nov 03, 2004	34.70	34.77	34.14	34.60	3,481,200	+0.27(+0.79%)
Nov 02, 2004	34.78	34.80	34.11	34.33	3,550,200	-0.45(-1.29%)
Nov 01, 2004	35.10	35.81	34.67	34.78	6,116,700	+0.19(+0.55%)
Oct 29, 2004	35.33	35.34	34.03	34.59	7,145,900	-0.74(-2.09%)
Oct 28, 2004	37.27	37.31	35.09	35.33	7,937,000	-2.03(-5.43%)
Oct 27, 2004	37.60	37.60	37.11	37.36	4,684,800	-0.04(-0.11%)
Oct 26, 2004	37.90	38.25	37.29	37.40	4,063,500	-0.35(-0.93%)
Oct 25, 2004	38.00	38.00	37.47	37.75	2,206,600	-0.45(-1.18%)
Oct 22, 2004	38.35	38.74	37.84	38.20	2,796,200	-0.18(-0.47%)
Oct 21, 2004	38.26	38.58	37.91	38.38	1,979,700	+0.12(+0.31%)
Oct 20, 2004	38.25	38.37	37.97	38.26	3,534,600	+0.01(+0.03%)
Oct 19, 2004	37.97	38.77	37.82	38.25	3,217,200	+0.28(+0.74%)
Oct 18, 2004	36.74	37.97	36.54	37.97	3,060,400	+1.30(+3.55%)
Oct 15, 2004	36.95	36.98	36.40	36.67	3,499,600	-0.10(-0.27%)
Oct 14, 2004	37.00	37.00	36.56	36.77	2,360,500	-0.23(-0.62%)
Oct 13, 2004	36.87	37.16	36.78	37.00	3,871,600	+0.57(+1.56%)
Oct 12, 2004	36.48	36.58	36.10	36.43	2,097,800	-0.05(-0.14%)
Oct 11, 2004	36.60	36.64	36.18	36.48	2,978,700	-0.12(-0.33%)
Oct 08, 2004	36.50	36.69	36.31	36.60	2,595,700	+0.10(+0.27%)
Oct 07, 2004	37.20	37.50	36.27	36.50	4,988,000	+0.44(+1.22%)
Oct 06, 2004	35.70	36.07	35.40	36.06	4,337,000	-0.03(-0.08%)
Oct 05, 2004	36.40	36.80	35.92	36.09	2,679,500	-0.44(-1.20%)
Oct 04, 2004	35.38	36.88	35.38	36.53	4,633,200	+1.15(+3.25%)
Oct 01, 2004	35.55	35.80	35.30	35.38	4,312,400	+0.10(+0.28%)
Sep 30, 2004	35.81	35.81	34.88	35.28	6,384,400	-0.53(-1.48%)
Sep 29, 2004	36.10	36.10	35.50	35.81	3,167,300	-0.32(-0.89%)
Sep 28, 2004	36.44	36.47	35.91	36.13	2,996,000	-0.26(-0.71%)
Sep 27, 2004	37.18	37.30	36.33	36.39	3,216,600	-0.79(-2.12%)
Sep 24, 2004	36.84	37.47	36.70	37.18	2,913,600	+0.43(+1.17%)
Sep 23, 2004	36.21	36.90	36.10	36.75	3,611,600	+0.66(+1.83%)
Sep 22, 2004	36.34	36.46	35.86	36.09	3,276,100	-0.59(-1.61%)
Sep 21, 2004	36.90	37.08	36.40	36.68	3,679,200	+0.03(+0.08%)
Sep 20, 2004	36.55	37.14	36.25	36.65	4,532,200	+0.09(+0.25%)
Sep 17, 2004	37.97	37.97	36.03	36.56	7,443,400	-1.17(-3.10%)
Sep 16, 2004	37.44	38.04	37.36	37.73	1,922,100	+0.38(+1.02%)
Sep 15, 2004	37.57	37.60	37.15	37.35	2,386,100	-0.22(-0.59%)
Sep 14, 2004	37.50	37.74	37.30	37.57	3,188,000	-0.23(-0.61%)
Sep 13, 2004	37.89	38.34	37.71	37.80	3,109,500	-0.19(-0.50%)
Sep 10, 2004	37.80	38.35	37.45	37.99	2,601,200	+0.36(+0.96%)
Sep 09, 2004	38.21	38.22	37.49	37.63	4,235,700	-0.97(-2.51%)
Sep 08, 2004	39.35	39.40	38.50	38.60	3,378,600	-0.60(-1.53%)
Sep 07, 2004	39.33	39.75	38.88	39.20	3,351,400	+0.17(+0.44%)
Sep 03, 2004	38.30	39.27	38.26	39.03	1,932,800	+0.74(+1.93%)
Sep 02, 2004	37.83	38.49	37.43	38.29	4,283,300	+0.47(+1.24%)
Sep 01, 2004	38.35	38.58	37.75	37.82	3,214,700	-0.50(-1.30%)
Aug 31, 2004	38.97	39.00	38.07	38.32	2,327,800	-0.64(-1.64%)
Aug 30, 2004	39.35	39.46	38.92	38.96	1,862,500	-0.39(-0.99%)
Aug 27, 2004	39.30	39.64	38.99	39.35	1,828,900	-0.02(-0.05%)
Aug 26, 2004	39.78	40.06	39.32	39.37	2,097,300	-0.42(-1.06%)
Aug 25, 2004	39.40	39.95	39.33	39.79	1,964,400	+0.34(+0.86%)
Aug 24, 2004	39.90	40.07	39.06	39.45	2,792,000	-0.45(-1.13%)
Aug 23, 2004	39.67	39.98	39.25	39.90	3,046,800	+0.23(+0.58%)
Aug 20, 2004	39.25	39.94	39.05	39.67	2,295,700	+0.42(+1.07%)
Aug 19, 2004	38.70	39.65	38.60	39.25	4,005,600	+0.55(+1.42%)
Aug 18, 2004	38.47	38.86	38.06	38.70	2,986,900	+0.22(+0.57%)
Aug 17, 2004	39.60	39.89	38.37	38.48	6,482,300	-0.27(-0.70%)
Aug 16, 2004	37.80	38.93	37.78	38.75	2,861,000	+1.04(+2.76%)
Aug 13, 2004	37.76	38.16	37.44	37.71	1,862,500	-0.05(-0.13%)
Aug 12, 2004	38.30	38.90	37.50	37.76	3,238,400	-0.79(-2.05%)
Aug 11, 2004	38.50	38.71	38.07	38.55	2,446,600	-0.45(-1.15%)
Aug 10, 2004	37.55	39.14	37.55	39.00	3,389,800	+1.65(+4.42%)
Aug 09, 2004	37.30	37.85	37.19	37.35	1,545,400	-0.22(-0.59%)
Aug 06, 2004	37.75	38.02	37.01	37.57	2,598,900	-0.55(-1.44%)
Aug 05, 2004	39.35	39.35	37.90	38.12	3,866,400	-1.13(-2.88%)
Aug 04, 2004	39.50	39.75	39.15	39.25	3,582,100	-0.44(-1.11%)
Aug 03, 2004	40.10	40.10	39.39	39.69	6,696,500	-0.51(-1.27%)
Aug 02, 2004	39.65	41.50	39.57	40.20	9,656,100	+0.20(+0.50%)
Jul 30, 2004	39.55	40.00	39.09	40.00	2,364,200	+0.45(+1.14%)
Jul 29, 2004	38.95	39.71	38.88	39.55	1,655,000	+0.88(+2.28%)
Jul 28, 2004	38.75	38.95	37.79	38.67	1,310,200	-0.28(-0.72%)
Jul 27, 2004	37.30	38.98	37.28	38.95	2,211,700	+1.82(+4.90%)
Jul 26, 2004	37.94	38.00	37.11	37.13	1,760,500	-0.81(-2.13%)
Jul 23, 2004	38.46	38.85	37.63	37.94	1,611,100	-0.52(-1.35%)
Jul 22, 2004	37.85	38.54	37.44	38.46	2,320,600	+0.26(+0.68%)
Jul 21, 2004	39.17	39.42	38.20	38.20	2,383,800	-0.85(-2.18%)
Jul 20, 2004	37.83	39.23	37.81	39.05	1,795,300	+1.14(+3.01%)
Jul 19, 2004	38.40	38.65	37.66	37.91	1,646,700	-0.29(-0.76%)
Jul 16, 2004	39.25	39.30	38.20	38.20	1,527,400	-0.85(-2.18%)
Jul 15, 2004	39.40	39.46	38.74	39.05	2,534,300	-0.37(-0.94%)
Jul 14, 2004	40.20	40.20	39.09	39.42	3,219,000	-0.38(-0.95%)
Jul 13, 2004	39.04	39.83	38.90	39.80	2,532,200	+0.70(+1.79%)
Jul 12, 2004	38.44	39.26	38.07	39.10	2,859,000	+0.67(+1.74%)
Jul 09, 2004	38.30	38.55	37.87	38.43	3,024,300	+0.31(+0.81%)
Jul 08, 2004	36.65	38.41	35.88	38.12	7,135,900	+1.91(+5.27%)
Jul 07, 2004	36.58	36.85	36.12	36.21	2,533,600	-0.42(-1.15%)
Jul 06, 2004	36.65	36.78	36.30	36.63	1,975,300	-0.16(-0.43%)
Jul 02, 2004	37.45	37.51	36.41	36.79	1,875,300	-0.69(-1.84%)
Jul 01, 2004	37.96	38.24	37.21	37.48	2,335,100	-0.28(-0.74%)
Jun 30, 2004	37.82	38.26	37.39	37.76	2,315,600	-0.01(-0.03%)
Jun 29, 2004	38.10	38.21	37.36	37.77	6,816,600	-1.15(-2.95%)
Jun 28, 2004	38.80	39.23	38.61	38.92	2,267,000	+0.22(+0.57%)
Jun 25, 2004	38.34	39.07	38.25	38.70	4,139,400	+0.31(+0.81%)
Jun 24, 2004	38.90	39.13	38.35	38.39	1,467,400	-0.55(-1.41%)
Jun 23, 2004	38.43	38.99	38.32	38.94	2,505,100	+0.56(+1.46%)
Jun 22, 2004	37.61	38.45	37.53	38.38	3,672,100	+0.63(+1.67%)
Jun 21, 2004	37.85	38.45	37.70	37.75	3,483,500	-0.10(-0.26%)
Jun 18, 2004	37.00	38.13	36.91	37.85	3,884,500	+0.85(+2.30%)
Jun 17, 2004	36.66	37.00	36.53	37.00	2,535,900	+0.19(+0.52%)
Jun 16, 2004	36.62	36.83	36.31	36.81	1,151,400	+0.17(+0.46%)
Jun 15, 2004	36.19	36.76	36.12	36.64	2,088,200	+0.70(+1.95%)
Jun 14, 2004	36.40	36.47	35.78	35.94	1,729,500	-0.66(-1.80%)
Jun 10, 2004	36.67	37.03	36.43	36.60	3,205,100	-0.07(-0.19%)
Jun 09, 2004	36.99	37.08	36.58	36.67	2,314,400	-0.36(-0.97%)
Jun 08, 2004	36.90	37.18	36.59	37.03	2,646,200	+0.03(+0.08%)
Jun 07, 2004	36.39	37.00	36.30	37.00	3,080,500	+0.66(+1.82%)
Jun 04, 2004	36.01	36.40	35.44	36.34	2,222,100	+0.46(+1.28%)
Jun 03, 2004	35.85	36.41	35.10	35.88	4,052,000	-0.16(-0.44%)
Jun 02, 2004	35.73	36.22	35.64	36.04	3,420,900	+0.34(+0.95%)
Jun 01, 2004	35.79	35.86	35.47	35.70	1,529,200	-0.08(-0.22%)
May 28, 2004	35.60	35.88	35.35	35.78	2,158,200	+0.29(+0.82%)
May 27, 2004	35.23	35.74	35.23	35.49	3,159,600	+0.36(+1.02%)
May 26, 2004	35.26	35.35	34.95	35.13	2,093,200	-0.34(-0.96%)
May 25, 2004	34.70	35.50	34.38	35.47	1,802,100	+0.83(+2.40%)
May 24, 2004	35.00	35.31	34.34	34.64	2,509,200	-0.22(-0.63%)
May 21, 2004	34.11	35.10	34.04	34.86	3,893,400	+0.85(+2.50%)
May 20, 2004	34.15	34.26	33.69	34.01	2,968,700	+0.26(+0.77%)
May 19, 2004	34.40	34.99	33.66	33.75	5,510,200	+0.04(+0.12%)
May 18, 2004	32.35	33.99	32.22	33.71	6,433,300	+2.11(+6.68%)
May 17, 2004	31.80	31.94	31.10	31.60	3,646,500	-0.42(-1.31%)
May 14, 2004	32.15	32.60	31.86	32.02	3,491,300	-0.05(-0.16%)
May 13, 2004	32.34	32.45	31.80	32.07	3,482,900	-0.27(-0.83%)
May 12, 2004	32.71	32.71	31.26	32.34	5,114,300	-0.36(-1.10%)
May 11, 2004	32.90	33.26	32.49	32.70	2,560,400	-0.01(-0.03%)
May 10, 2004	33.03	33.25	32.28	32.71	3,824,700	-0.32(-0.97%)
May 07, 2004	34.01	34.26	32.80	33.03	4,282,300	-1.01(-2.97%)
May 06, 2004	33.80	34.80	33.41	34.04	4,546,400	+0.04(+0.12%)
May 05, 2004	34.22	34.35	33.87	34.00	2,581,900	-0.08(-0.23%)
May 04, 2004	33.78	34.41	33.57	34.08	4,198,700	+0.45(+1.34%)
May 03, 2004	33.95	34.50	33.44	33.63	5,399,900	-0.23(-0.68%)
Apr 30, 2004	35.11	35.36	33.37	33.86	7,001,000	-1.16(-3.31%)
Apr 29, 2004	36.00	36.41	34.44	35.02	5,031,000	-0.99(-2.75%)
Apr 28, 2004	35.91	36.20	35.74	36.01	2,539,300	+0.01(+0.03%)
Apr 27, 2004	35.87	36.77	35.87	36.00	3,644,900	+0.13(+0.36%)
Apr 26, 2004	36.34	36.47	35.87	35.87	1,402,500	-0.37(-1.02%)
Apr 23, 2004	35.85	36.40	35.65	36.24	2,252,500	+0.19(+0.53%)
Apr 22, 2004	36.00	36.10	35.44	36.05	2,946,000	-0.05(-0.14%)
Apr 21, 2004	35.95	36.25	35.71	36.10	2,637,500	+0.31(+0.87%)
Apr 20, 2004	35.41	36.29	35.41	35.79	5,985,600	+0.38(+1.07%)
Apr 19, 2004	35.05	35.41	34.93	35.41	2,275,500	+0.37(+1.06%)
Apr 16, 2004	34.85	35.19	34.81	35.04	5,036,900	+0.49(+1.42%)
Apr 15, 2004	34.35	34.66	34.29	34.55	3,136,200	+0.44(+1.29%)
Apr 14, 2004	34.02	34.43	33.89	34.11	2,551,800	-0.30(-0.87%)
Apr 13, 2004	34.75	35.09	34.33	34.41	2,497,200	-0.42(-1.21%)
Apr 12, 2004	34.05	34.86	34.02	34.83	3,372,500	+0.19(+0.55%)
Apr 08, 2004	35.15	35.16	34.40	34.64	4,463,900	+0.07(+0.20%)
Apr 07, 2004	34.85	34.85	34.32	34.57	2,044,300	-0.28(-0.80%)
Apr 06, 2004	34.55	34.85	34.47	34.85	2,525,100	-0.05(-0.14%)
Apr 05, 2004	34.83	35.00	34.20	34.90	5,553,400	+0.07(+0.20%)
Apr 02, 2004	34.70	34.89	34.40	34.83	2,431,500	+0.53(+1.55%)
Apr 01, 2004	34.80	35.01	34.14	34.30	4,128,800	-0.48(-1.38%)
Mar 31, 2004	34.71	34.81	34.42	34.78	2,625,800	-0.03(-0.09%)
Mar 30, 2004	34.50	34.94	34.35	34.81	1,947,100	+0.36(+1.04%)
Mar 29, 2004	34.40	34.71	34.32	34.45	1,775,000	+0.15(+0.44%)
Mar 26, 2004	34.10	34.42	33.71	34.30	2,697,100	+0.30(+0.88%)
Mar 25, 2004	33.60	34.10	33.47	34.00	2,700,600	+0.68(+2.04%)
Mar 24, 2004	33.55	33.81	33.21	33.32	3,126,000	-0.34(-1.01%)
Mar 23, 2004	33.99	34.42	33.31	33.66	3,292,000	-0.31(-0.91%)
Mar 22, 2004	33.20	34.48	33.15	33.97	3,530,100	+0.39(+1.16%)
Mar 19, 2004	33.70	33.95	33.50	33.58	2,641,800	-0.37(-1.09%)
Mar 18, 2004	33.05	34.08	33.00	33.95	4,151,000	+1.07(+3.25%)
Mar 17, 2004	32.70	32.99	32.47	32.88	3,108,300	+0.39(+1.20%)
Mar 16, 2004	32.58	32.99	32.39	32.49	3,394,600	+0.07(+0.22%)
Mar 15, 2004	32.03	32.55	31.76	32.42	2,924,900	+0.39(+1.22%)
Mar 12, 2004	32.00	32.17	31.62	32.03	4,214,100	+0.12(+0.38%)
Mar 11, 2004	32.32	32.65	31.74	31.91	3,785,200	-0.49(-1.51%)
Mar 10, 2004	32.55	32.81	32.17	32.40	2,969,600	+0.11(+0.34%)
Mar 09, 2004	33.00	33.00	32.10	32.29	2,247,300	-0.71(-2.15%)
Mar 08, 2004	33.10	33.58	32.95	33.00	2,742,300	-0.14(-0.42%)
Mar 05, 2004	32.10	33.32	32.08	33.14	4,436,600	+0.80(+2.47%)
Mar 04, 2004	33.01	33.14	32.14	32.34	6,263,700	-0.67(-2.03%)
Mar 03, 2004	31.94	33.23	31.73	33.01	6,192,800	+1.04(+3.25%)
Mar 02, 2004	31.36	32.06	31.20	31.97	4,708,700	+0.61(+1.95%)
Mar 01, 2004	30.77	31.42	30.70	31.36	3,653,300	+0.49(+1.59%)
Feb 27, 2004	31.60	31.87	30.80	30.87	6,748,800	-0.13(-0.42%)
Feb 26, 2004	29.18	31.29	29.05	31.00	12,094,500	+1.24(+4.17%)
Feb 25, 2004	28.87	29.78	28.65	29.76	6,344,800	+0.76(+2.62%)
Feb 24, 2004	28.31	29.08	28.31	29.00	3,398,100	+0.46(+1.61%)
Feb 23, 2004	28.70	29.01	28.47	28.54	3,190,500	+0.13(+0.46%)
Feb 20, 2004	28.21	28.55	27.90	28.41	2,409,500	+0.20(+0.71%)
Feb 19, 2004	28.40	28.59	28.14	28.21	1,315,400	-0.01(-0.04%)
Feb 18, 2004	28.49	28.50	28.07	28.22	1,663,900	-0.32(-1.12%)
Feb 17, 2004	28.35	28.63	28.35	28.54	1,859,700	+0.29(+1.03%)
Feb 13, 2004	28.35	28.39	28.05	28.25	1,366,600	-0.10(-0.35%)
Feb 12, 2004	28.10	28.45	28.02	28.35	2,710,400	+0.10(+0.35%)
Feb 11, 2004	28.50	28.58	28.18	28.25	3,618,500	-0.09(-0.32%)
Feb 10, 2004	27.70	28.44	27.55	28.34	3,681,200	+0.31(+1.11%)
Feb 09, 2004	28.05	28.35	27.78	28.03	3,271,500	-0.17(-0.60%)
Feb 06, 2004	27.48	28.22	27.25	28.20	9,316,100	+0.85(+3.11%)
Feb 05, 2004	27.10	27.35	26.80	27.35	2,520,800	+0.35(+1.30%)
Feb 04, 2004	26.96	27.34	26.83	27.00	1,170,000	+0.04(+0.15%)
Feb 03, 2004	26.66	27.30	26.57	26.96	2,361,700	+0.33(+1.24%)
Feb 02, 2004	26.25	26.85	26.25	26.63	2,538,400	+0.45(+1.72%)
Jan 30, 2004	25.99	26.60	25.80	26.18	2,321,700	+0.17(+0.65%)
Jan 29, 2004	25.62	26.25	25.29	26.01	2,982,400	+0.46(+1.80%)
Jan 28, 2004	26.08	26.44	25.37	25.55	3,148,900	-0.45(-1.73%)
Jan 27, 2004	26.79	26.96	26.00	26.00	3,798,300	-0.79(-2.95%)
Jan 26, 2004	26.47	26.79	26.42	26.79	2,209,600	+0.25(+0.94%)
Jan 23, 2004	27.28	27.49	26.43	26.54	4,083,500	-0.72(-2.64%)
Jan 22, 2004	27.26	27.50	27.17	27.26	1,972,800	-0.06(-0.22%)
Jan 21, 2004	26.30	27.32	26.30	27.32	3,644,200	+0.86(+3.25%)
Jan 20, 2004	26.37	26.48	26.01	26.46	1,170,400	+0.02(+0.08%)
Jan 16, 2004	26.50	26.59	26.23	26.44	1,461,600	-0.01(-0.04%)
Jan 15, 2004	26.25	26.46	25.89	26.45	3,665,500	+0.24(+0.92%)
Jan 14, 2004	26.35	26.35	26.00	26.21	2,494,900	+0.31(+1.20%)
Jan 13, 2004	25.92	26.34	25.80	25.90	1,295,500	-0.07(-0.27%)
Jan 12, 2004	26.25	26.35	25.78	25.97	1,585,200	-0.28(-1.07%)
Jan 09, 2004	26.06	26.38	25.97	26.25	2,068,900	-0.05(-0.19%)
Jan 08, 2004	26.50	26.50	26.18	26.30	1,774,700	-0.20(-0.75%)
Jan 07, 2004	26.30	26.50	26.04	26.50	2,270,700	+0.03(+0.11%)
Jan 06, 2004	26.35	26.48	26.17	26.47	1,636,800	+0.09(+0.34%)
Jan 05, 2004	26.08	26.40	25.93	26.38	3,369,500	+0.79(+3.09%)
Jan 02, 2004	25.87	26.24	25.50	25.59	2,815,700	-0.69(-2.63%)
Dec 31, 2003	26.00	26.42	25.91	26.28	1,512,400	+0.36(+1.39%)
Dec 30, 2003	26.00	26.24	25.76	25.92	1,050,300	-0.16(-0.61%)
Dec 29, 2003	25.67	26.08	25.67	26.08	1,566,100	+0.37(+1.44%)
Dec 26, 2003	25.51	25.89	25.49	25.71	447,900	+0.21(+0.82%)
Dec 24, 2003	26.03	26.05	25.50	25.50	846,300	-0.72(-2.75%)
Dec 23, 2003	24.98	26.39	24.93	26.22	5,759,100	+1.46(+5.90%)
Dec 22, 2003	24.60	24.87	24.60	24.76	1,516,800	+0.11(+0.45%)
Dec 19, 2003	24.60	24.71	24.43	24.65	1,473,900	+0.12(+0.49%)
Dec 18, 2003	24.16	24.52	23.98	24.53	1,698,300	+0.34(+1.41%)
Dec 17, 2003	23.24	24.19	23.00	24.19	2,295,800	+0.87(+3.73%)
Dec 16, 2003	22.96	23.38	22.29	23.32	3,484,700	+0.36(+1.57%)
Dec 15, 2003	24.47	24.51	22.79	22.96	3,397,300	-1.09(-4.53%)
Dec 12, 2003	24.23	24.23	23.92	24.05	1,307,400	-0.06(-0.25%)
Dec 11, 2003	24.05	24.55	24.05	24.11	1,097,000	+0.17(+0.71%)
Dec 10, 2003	23.95	24.32	23.89	23.94	1,197,900	+0.06(+0.25%)
Dec 09, 2003	24.10	24.28	23.97	23.88	1,298,800	-0.18(-0.75%)
Dec 08, 2003	24.35	24.36	23.75	24.06	1,853,200	-0.29(-1.19%)
Dec 05, 2003	24.74	24.74	24.29	24.35	1,680,900	-0.39(-1.58%)
Dec 04, 2003	25.17	25.33	24.17	24.74	2,382,100	-0.62(-2.44%)
Dec 03, 2003	25.40	25.49	25.21	25.36	2,005,800	+0.08(+0.32%)
Dec 02, 2003	25.58	25.88	25.26	25.28	2,872,600	-0.49(-1.90%)