Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	23.50	23.88	23.49	23.72	339,247	+0.26(+1.11%)
Nov 29, 2005	23.28	23.61	23.25	23.45	272,442	+0.16(+0.71%)
Nov 28, 2005	24.01	24.09	23.13	23.29	355,580	-0.81(-3.35%)
Nov 25, 2005	24.04	24.16	23.92	24.10	58,638	+0.12(+0.50%)
Nov 23, 2005	24.10	24.13	23.92	23.98	209,920	-0.13(-0.53%)
Nov 22, 2005	23.94	24.25	23.79	24.10	376,197	+0.09(+0.37%)
Nov 21, 2005	23.75	24.10	23.43	24.01	420,377	+0.31(+1.29%)
Nov 18, 2005	23.60	23.81	23.38	23.71	422,385	+0.22(+0.92%)
Nov 17, 2005	23.39	23.64	23.30	23.49	331,616	+0.28(+1.19%)
Nov 16, 2005	23.30	23.39	22.90	23.22	268,559	-0.02(-0.06%)
Nov 15, 2005	23.10	23.47	22.89	23.23	333,490	+0.13(+0.58%)
Nov 14, 2005	23.42	23.42	23.00	23.10	300,556	-0.28(-1.18%)
Nov 11, 2005	23.42	23.45	23.07	23.37	325,457	+0.02(+0.10%)
Nov 10, 2005	23.28	23.43	22.74	23.35	286,365	+0.13(+0.58%)
Nov 09, 2005	23.42	23.56	23.04	23.22	252,226	-0.16(-0.70%)
Nov 08, 2005	23.53	23.54	23.18	23.38	337,373	-0.27(-1.14%)
Nov 07, 2005	23.29	23.81	23.10	23.65	394,538	+0.55(+2.36%)
Nov 04, 2005	23.27	23.36	22.90	23.10	305,108	-0.13(-0.55%)
Nov 03, 2005	23.15	23.54	22.93	23.23	567,241	+0.08(+0.36%)
Nov 02, 2005	22.86	23.27	22.79	23.15	676,084	+0.29(+1.27%)
Nov 01, 2005	22.95	22.96	22.35	22.86	534,173	-0.27(-1.16%)
Oct 31, 2005	22.77	23.28	22.72	23.13	445,278	+0.53(+2.35%)
Oct 28, 2005	22.52	22.68	22.16	22.60	487,718	+0.04(+0.17%)
Oct 27, 2005	23.20	23.23	22.44	22.56	460,005	-0.53(-2.30%)
Oct 26, 2005	22.78	23.42	22.00	23.09	1,013,457	+1.33(+6.11%)
Oct 25, 2005	21.98	22.15	21.38	21.76	258,518	-0.34(-1.55%)
Oct 24, 2005	21.59	22.27	21.56	22.10	338,577	+0.70(+3.28%)
Oct 21, 2005	21.23	21.67	21.21	21.40	455,453	+0.19(+0.92%)
Oct 20, 2005	21.42	21.62	21.10	21.21	346,476	-0.34(-1.56%)
Oct 19, 2005	20.96	21.54	20.69	21.54	281,679	+0.40(+1.87%)
Oct 18, 2005	21.68	21.68	21.08	21.15	220,095	-0.51(-2.35%)
Oct 17, 2005	21.74	21.83	21.34	21.65	225,183	+0.34(+1.61%)
Oct 14, 2005	21.20	21.35	20.79	21.31	334,561	+0.30(+1.42%)
Oct 13, 2005	21.03	21.13	20.77	21.01	369,905	-0.11(-0.53%)
Oct 12, 2005	21.41	21.59	21.03	21.12	457,863	-0.41(-1.91%)
Oct 11, 2005	22.02	22.09	21.47	21.53	441,664	-0.23(-1.06%)
Oct 10, 2005	21.73	21.93	21.66	21.77	255,975	+0.00(+0.00%)
Oct 07, 2005	21.77	21.93	21.53	21.77	210,054	+0.18(+0.83%)
Oct 06, 2005	21.63	21.89	21.27	21.59	460,674	-0.01(-0.07%)
Oct 05, 2005	22.26	22.26	21.51	21.60	312,873	-0.66(-2.95%)
Oct 04, 2005	22.40	22.61	22.22	22.26	243,926	-0.13(-0.60%)
Oct 03, 2005	22.21	22.53	22.10	22.39	209,251	+0.18(+0.81%)
Sep 30, 2005	21.92	22.22	21.71	22.21	204,431	+0.20(+0.92%)
Sep 29, 2005	21.74	22.03	21.63	22.01	186,358	+0.34(+1.55%)
Sep 28, 2005	21.93	21.93	21.59	21.68	267,086	-0.13(-0.58%)
Sep 27, 2005	21.49	21.92	21.41	21.80	303,769	+0.25(+1.14%)
Sep 26, 2005	21.59	21.75	21.37	21.56	352,635	+0.26(+1.23%)
Sep 23, 2005	21.30	21.61	21.14	21.30	258,117	-0.05(-0.24%)
Sep 22, 2005	20.97	21.47	20.61	21.35	297,611	+0.43(+2.07%)
Sep 21, 2005	21.35	21.50	20.91	20.91	273,914	-0.56(-2.61%)
Sep 20, 2005	21.88	21.95	21.47	21.47	241,650	-0.25(-1.17%)
Sep 19, 2005	22.08	22.08	21.56	21.73	215,409	-0.30(-1.36%)
Sep 16, 2005	21.93	22.37	21.70	22.03	915,057	+0.19(+0.85%)
Sep 15, 2005	22.04	22.13	21.71	21.84	165,071	-0.02(-0.10%)
Sep 14, 2005	22.21	22.34	21.71	21.86	358,793	-0.29(-1.31%)
Sep 13, 2005	22.23	22.36	21.90	22.15	174,175	-0.26(-1.17%)
Sep 12, 2005	22.40	22.49	22.18	22.42	168,954	-0.10(-0.43%)
Sep 09, 2005	22.06	22.60	22.06	22.51	187,295	+0.34(+1.52%)
Sep 08, 2005	22.73	22.73	22.10	22.18	185,153	-0.55(-2.43%)
Sep 07, 2005	22.48	22.80	22.30	22.73	558,807	+0.53(+2.39%)
Sep 06, 2005	21.89	22.36	21.89	22.20	198,942	+0.43(+1.96%)
Sep 02, 2005	22.14	22.18	21.74	21.77	204,967	-0.37(-1.69%)
Sep 01, 2005	22.11	22.43	21.98	22.15	400,563	+0.03(+0.14%)
Aug 31, 2005	21.44	22.15	21.30	22.12	419,172	+0.68(+3.17%)
Aug 30, 2005	21.59	21.59	21.22	21.44	257,581	-0.19(-0.90%)
Aug 29, 2005	21.59	21.70	21.39	21.63	402,973	+0.04(+0.17%)
Aug 26, 2005	21.38	21.66	21.14	21.59	291,988	+0.08(+0.38%)
Aug 25, 2005	21.54	21.77	21.41	21.51	216,347	+0.15(+0.70%)
Aug 24, 2005	21.21	21.87	21.21	21.36	316,086	-0.04(-0.21%)
Aug 23, 2005	21.68	21.71	21.34	21.41	150,612	-0.27(-1.24%)
Aug 22, 2005	21.78	21.92	21.48	21.68	220,095	-0.06(-0.28%)
Aug 19, 2005	21.70	21.93	21.69	21.74	164,134	+0.04(+0.21%)
Aug 18, 2005	21.70	21.80	21.62	21.69	214,874	-0.16(-0.75%)
Aug 17, 2005	21.70	22.06	21.59	21.86	265,614	+0.18(+0.83%)
Aug 16, 2005	21.92	21.92	21.66	21.68	235,893	-0.31(-1.43%)
Aug 15, 2005	21.95	22.31	21.57	21.99	573,667	+0.04(+0.17%)
Aug 12, 2005	22.33	22.33	21.83	21.95	388,648	-0.47(-2.10%)
Aug 11, 2005	22.15	22.56	22.10	22.42	193,186	+0.19(+0.87%)
Aug 10, 2005	22.42	22.69	22.08	22.23	237,098	-0.19(-0.83%)
Aug 09, 2005	22.41	22.67	22.21	22.42	245,800	+0.10(+0.44%)
Aug 08, 2005	22.51	22.77	22.21	22.32	219,024	-0.01(-0.07%)
Aug 05, 2005	22.58	22.62	22.04	22.33	410,872	-0.34(-1.52%)
Aug 04, 2005	22.90	22.98	22.58	22.68	410,336	-0.21(-0.91%)
Aug 03, 2005	23.54	23.54	22.86	22.89	412,344	-0.59(-2.51%)
Aug 02, 2005	23.14	23.54	23.06	23.48	374,725	+0.38(+1.65%)
Aug 01, 2005	23.22	23.39	23.03	23.10	462,682	-0.17(-0.74%)
Jul 29, 2005	23.39	23.39	23.10	23.27	432,828	-0.13(-0.57%)
Jul 28, 2005	23.74	23.84	23.15	23.40	477,543	-0.18(-0.76%)
Jul 27, 2005	23.59	23.86	23.30	23.58	898,188	+0.05(+0.22%)
Jul 26, 2005	22.07	24.28	22.07	23.53	1,433,165	+2.25(+10.57%)
Jul 25, 2005	21.24	21.66	21.18	21.28	371,645	-0.07(-0.32%)
Jul 22, 2005	20.99	21.35	20.92	21.35	302,698	+0.26(+1.24%)
Jul 21, 2005	21.27	21.44	20.96	21.09	378,607	-0.19(-0.88%)
Jul 20, 2005	21.06	21.40	20.91	21.27	312,471	+0.21(+0.99%)
Jul 19, 2005	20.75	21.11	20.64	21.06	339,648	+0.48(+2.32%)
Jul 18, 2005	20.59	20.71	20.47	20.59	354,643	-0.07(-0.33%)
Jul 15, 2005	20.35	20.73	20.35	20.65	276,458	+0.16(+0.77%)
Jul 14, 2005	20.62	20.83	20.41	20.50	261,731	+0.04(+0.18%)
Jul 13, 2005	20.57	20.65	20.35	20.46	360,400	-0.10(-0.47%)
Jul 12, 2005	20.65	20.79	20.39	20.56	241,382	-0.14(-0.69%)
Jul 11, 2005	20.38	20.88	20.38	20.70	251,423	+0.31(+1.54%)
Jul 08, 2005	19.98	20.44	19.90	20.38	342,058	+0.40(+2.02%)
Jul 07, 2005	19.91	20.05	19.70	19.98	278,064	-0.17(-0.85%)
Jul 06, 2005	20.09	20.23	20.02	20.15	546,089	+0.02(+0.07%)
Jul 05, 2005	19.85	20.14	19.77	20.14	376,733	+0.28(+1.43%)
Jul 01, 2005	19.61	19.94	19.61	19.85	306,848	+0.21(+1.06%)
Jun 30, 2005	19.98	19.98	19.64	19.64	313,141	-0.24(-1.20%)
Jun 29, 2005	19.88	19.89	19.73	19.88	288,373	+0.02(+0.08%)
Jun 28, 2005	19.70	19.96	19.70	19.87	356,115	+0.29(+1.49%)
Jun 27, 2005	19.46	19.75	19.38	19.58	517,171	-0.04(-0.19%)
Jun 24, 2005	20.09	20.10	19.57	19.61	2,724,019	-0.54(-2.67%)
Jun 23, 2005	20.32	20.44	20.11	20.15	399,894	-0.18(-0.88%)
Jun 22, 2005	20.34	20.39	20.17	20.33	191,445	+0.04(+0.22%)
Jun 21, 2005	20.39	20.39	20.15	20.29	190,910	-0.07(-0.33%)
Jun 20, 2005	20.45	20.54	20.24	20.35	257,179	-0.10(-0.47%)
Jun 17, 2005	20.35	20.45	20.11	20.45	974,499	+0.10(+0.48%)
Jun 16, 2005	20.36	20.59	20.35	20.35	308,589	+0.02(+0.11%)
Jun 15, 2005	20.21	20.34	20.02	20.33	405,383	+0.17(+0.85%)
Jun 14, 2005	20.02	20.16	19.99	20.16	425,598	+0.14(+0.71%)
Jun 13, 2005	19.86	20.13	19.80	20.02	333,356	+0.13(+0.64%)
Jun 10, 2005	19.94	20.05	19.79	19.89	522,526	-0.05(-0.26%)
Jun 09, 2005	20.30	20.31	19.80	19.94	538,324	+0.21(+1.06%)
Jun 08, 2005	19.79	19.97	19.70	19.73	315,952	+0.10(+0.53%)
Jun 07, 2005	19.53	19.85	19.53	19.63	265,078	+0.17(+0.88%)
Jun 06, 2005	19.54	19.55	19.24	19.46	287,704	-0.08(-0.42%)
Jun 03, 2005	19.56	19.69	19.46	19.54	260,928	-0.08(-0.42%)
Jun 02, 2005	19.69	19.83	19.53	19.62	221,836	-0.07(-0.34%)
Jun 01, 2005	19.53	19.70	19.23	19.69	298,146	+0.07(+0.34%)
May 31, 2005	19.77	19.77	19.53	19.62	140,839	-0.22(-1.09%)
May 27, 2005	19.89	19.91	19.68	19.84	202,557	-0.07(-0.34%)
May 26, 2005	19.73	19.97	19.73	19.91	184,216	+0.22(+1.10%)
May 25, 2005	19.91	19.91	19.50	19.69	277,797	-0.25(-1.24%)
May 24, 2005	19.94	20.06	19.87	19.94	430,418	+0.00(+0.00%)
May 23, 2005	19.92	20.12	19.82	19.94	229,868	+0.03(+0.15%)
May 20, 2005	19.97	20.00	19.76	19.91	157,039	-0.09(-0.45%)
May 19, 2005	20.08	20.13	19.91	20.00	188,366	-0.03(-0.15%)
May 18, 2005	19.64	20.20	19.61	20.03	231,073	+0.48(+2.45%)
May 17, 2005	19.36	19.59	19.27	19.55	175,112	+0.16(+0.81%)
May 16, 2005	18.94	19.39	18.94	19.39	176,049	+0.36(+1.88%)
May 13, 2005	19.21	19.30	18.79	19.03	179,262	-0.12(-0.62%)
May 12, 2005	19.51	19.66	19.10	19.15	242,855	-0.34(-1.76%)
May 11, 2005	19.56	19.59	19.35	19.50	201,352	+0.07(+0.35%)
May 10, 2005	19.68	19.76	19.33	19.43	153,826	-0.45(-2.25%)
May 09, 2005	19.79	19.88	19.59	19.88	211,125	+0.19(+0.99%)
May 06, 2005	19.82	19.92	19.59	19.68	174,978	+0.05(+0.27%)
May 05, 2005	19.87	19.88	19.56	19.63	160,787	-0.20(-1.02%)
May 04, 2005	19.53	19.86	19.51	19.83	254,904	+0.44(+2.27%)
May 03, 2005	19.29	19.50	19.23	19.39	264,811	+0.10(+0.54%)
May 02, 2005	19.16	19.35	19.06	19.29	449,295	+0.16(+0.86%)
Apr 29, 2005	19.34	19.48	18.91	19.12	527,346	-0.19(-0.97%)
Apr 28, 2005	19.44	19.64	19.25	19.31	453,177	-0.13(-0.65%)
Apr 27, 2005	19.53	19.53	19.06	19.44	620,926	-0.19(-0.95%)
Apr 26, 2005	19.78	20.35	19.48	19.62	568,312	-0.16(-0.79%)
Apr 25, 2005	19.83	19.91	19.62	19.78	314,747	+0.12(+0.61%)
Apr 22, 2005	19.93	20.00	19.31	19.66	299,351	-0.38(-1.90%)
Apr 21, 2005	19.53	20.04	19.53	20.04	308,321	+0.60(+3.07%)
Apr 20, 2005	19.64	19.73	19.44	19.44	409,399	-0.19(-0.95%)
Apr 19, 2005	19.51	19.63	19.34	19.63	455,587	+0.15(+0.77%)
Apr 18, 2005	19.89	19.91	19.39	19.48	429,615	-0.43(-2.14%)
Apr 15, 2005	19.78	19.94	19.68	19.91	672,068	+0.13(+0.64%)
Apr 14, 2005	20.36	20.38	19.73	19.78	351,831	-0.58(-2.86%)
Apr 13, 2005	20.62	20.62	20.30	20.36	382,222	-0.28(-1.34%)
Apr 12, 2005	20.53	20.64	20.36	20.64	2,486,519	+0.11(+0.55%)
Apr 11, 2005	20.51	20.56	20.38	20.53	233,885	+0.03(+0.15%)
Apr 08, 2005	20.58	20.59	20.35	20.50	232,948	-0.10(-0.47%)
Apr 07, 2005	20.45	20.67	20.45	20.59	487,450	+0.02(+0.11%)
Apr 06, 2005	20.71	20.72	20.54	20.57	424,126	-0.08(-0.40%)
Apr 05, 2005	20.68	20.74	20.58	20.65	482,229	-0.02(-0.11%)
Apr 04, 2005	20.95	20.95	20.57	20.68	590,536	-0.28(-1.32%)
Apr 01, 2005	21.66	21.70	20.88	20.95	485,040	-0.55(-2.57%)
Mar 31, 2005	21.51	21.57	21.38	21.50	300,288	+0.06(+0.28%)
Mar 30, 2005	20.91	21.47	20.91	21.44	317,960	+0.54(+2.57%)
Mar 29, 2005	21.32	21.41	20.86	20.91	288,641	-0.40(-1.89%)
Mar 28, 2005	21.36	21.39	21.22	21.31	210,858	+0.02(+0.11%)
Mar 24, 2005	21.36	21.43	21.21	21.29	198,273	+0.07(+0.32%)
Mar 23, 2005	21.51	21.57	21.15	21.22	308,856	-0.34(-1.59%)
Mar 22, 2005	21.69	21.88	21.50	21.56	294,531	-0.10(-0.45%)
Mar 21, 2005	21.92	21.92	21.65	21.66	217,685	-0.26(-1.19%)
Mar 18, 2005	21.92	21.97	21.53	21.92	641,142	+0.12(+0.55%)
Mar 17, 2005	22.12	22.15	21.68	21.80	287,168	-0.28(-1.25%)
Mar 16, 2005	22.24	22.33	21.74	22.08	344,602	-0.16(-0.71%)
Mar 15, 2005	22.48	22.48	22.18	22.24	204,699	-0.12(-0.53%)
Mar 14, 2005	22.22	22.51	22.13	22.36	216,614	+0.18(+0.81%)
Mar 11, 2005	22.07	22.33	22.01	22.18	242,185	+0.04(+0.17%)
Mar 10, 2005	22.30	22.37	22.01	22.14	351,162	-0.08(-0.37%)
Mar 09, 2005	22.44	22.46	22.19	22.22	339,916	-0.22(-0.97%)
Mar 08, 2005	22.47	22.82	22.33	22.44	291,854	-0.14(-0.63%)
Mar 07, 2005	22.56	22.67	22.41	22.58	124,774	-0.07(-0.33%)
Mar 04, 2005	22.33	22.72	22.25	22.65	288,909	+0.31(+1.37%)
Mar 03, 2005	22.36	22.41	22.17	22.35	232,814	-0.01(-0.03%)
Mar 02, 2005	22.36	22.41	22.01	22.36	289,310	+0.00(+0.00%)
Mar 01, 2005	22.26	22.41	22.25	22.36	268,024	+0.10(+0.44%)
Feb 28, 2005	22.12	22.33	22.03	22.26	236,027	+0.10(+0.44%)
Feb 25, 2005	21.74	22.17	21.72	22.16	207,912	+0.36(+1.64%)
Feb 24, 2005	21.83	21.89	21.71	21.80	504,586	-0.10(-0.44%)
Feb 23, 2005	21.66	21.92	21.65	21.90	355,848	+0.38(+1.77%)
Feb 22, 2005	21.96	22.08	21.51	21.52	220,095	-0.48(-2.17%)
Feb 18, 2005	21.92	22.17	21.90	22.00	210,456	+0.06(+0.27%)
Feb 17, 2005	22.20	22.23	21.89	21.94	247,808	-0.15(-0.68%)
Feb 16, 2005	21.97	22.09	21.92	22.09	240,846	+0.10(+0.48%)
Feb 15, 2005	21.92	22.12	21.89	21.98	192,650	+0.01(+0.03%)
Feb 14, 2005	22.04	22.09	21.86	21.98	218,623	-0.08(-0.37%)
Feb 11, 2005	21.72	22.09	21.58	22.06	247,674	+0.40(+1.83%)
Feb 10, 2005	21.65	21.80	21.54	21.66	195,596	+0.16(+0.73%)
Feb 09, 2005	21.89	21.95	21.44	21.50	623,604	-0.44(-2.01%)
Feb 08, 2005	21.74	22.02	21.74	21.95	287,436	+0.12(+0.55%)
Feb 07, 2005	21.66	21.87	21.63	21.83	221,970	+0.24(+1.11%)
Feb 04, 2005	21.57	21.75	21.39	21.59	430,284	+0.03(+0.14%)
Feb 03, 2005	21.70	21.71	21.45	21.56	326,261	-0.19(-0.89%)
Feb 02, 2005	21.30	21.76	20.99	21.75	469,243	+0.45(+2.10%)
Feb 01, 2005	21.29	21.44	21.24	21.30	345,271	+0.01(+0.07%)
Jan 31, 2005	20.95	21.35	20.87	21.29	588,796	+0.47(+2.26%)
Jan 28, 2005	20.67	20.82	20.56	20.82	790,015	+0.25(+1.23%)
Jan 27, 2005	20.23	20.60	19.74	20.56	871,413	+0.33(+1.62%)
Jan 26, 2005	19.83	20.29	19.79	20.23	868,467	+0.47(+2.38%)
Jan 25, 2005	20.06	20.54	19.50	19.76	1,205,037	+0.09(+0.46%)
Jan 24, 2005	19.82	19.96	19.42	19.67	450,901	-0.10(-0.49%)
Jan 21, 2005	20.09	20.15	19.64	19.77	562,422	-0.21(-1.05%)
Jan 20, 2005	20.43	20.62	19.84	19.98	648,372	-0.61(-2.94%)
Jan 19, 2005	20.45	20.60	20.35	20.59	581,031	+0.21(+1.03%)
Jan 18, 2005	20.30	20.44	20.09	20.38	421,850	+0.07(+0.37%)
Jan 14, 2005	20.13	20.31	20.02	20.30	381,285	+0.33(+1.65%)
Jan 13, 2005	20.02	20.18	19.93	19.97	295,469	-0.04(-0.22%)
Jan 12, 2005	19.79	20.02	19.50	20.02	526,141	+0.23(+1.17%)
Jan 11, 2005	20.06	20.13	19.73	19.79	418,770	-0.30(-1.49%)
Jan 10, 2005	20.33	20.33	20.01	20.09	303,903	-0.16(-0.81%)
Jan 07, 2005	20.54	20.64	20.12	20.25	333,892	-0.18(-0.88%)
Jan 06, 2005	20.67	20.67	20.24	20.43	535,244	-0.07(-0.33%)
Jan 05, 2005	20.85	20.97	20.36	20.50	598,837	-0.36(-1.72%)
Jan 04, 2005	21.24	21.32	20.78	20.85	482,898	-0.28(-1.31%)
Jan 03, 2005	21.50	21.66	21.05	21.13	654,396	-0.41(-1.91%)
Dec 31, 2004	21.60	21.80	21.33	21.54	304,037	-0.06(-0.28%)
Dec 30, 2004	21.53	21.65	21.44	21.60	353,973	+0.06(+0.28%)
Dec 29, 2004	21.39	21.55	21.18	21.54	445,814	+0.20(+0.95%)
Dec 28, 2004	21.21	21.34	21.07	21.34	319,031	+0.11(+0.53%)
Dec 27, 2004	21.41	21.56	21.11	21.23	289,578	-0.16(-0.77%)
Dec 23, 2004	21.08	21.43	20.93	21.39	608,074	+0.27(+1.27%)
Dec 22, 2004	21.13	21.27	21.03	21.12	625,612	+0.02(+0.11%)
Dec 21, 2004	21.03	21.21	20.88	21.10	730,840	+0.00(+0.00%)
Dec 20, 2004	20.77	21.43	20.77	21.10	1,987,421	+0.41(+1.99%)
Dec 17, 2004	20.99	21.21	20.43	20.69	10,262,699	-0.49(-2.33%)
Dec 16, 2004	21.57	21.57	21.00	21.18	1,077,451	-0.25(-1.15%)
Dec 15, 2004	21.62	21.79	21.23	21.43	1,106,101	-0.58(-2.61%)
Dec 14, 2004	21.47	22.01	21.39	22.01	1,135,153	-0.14(-0.64%)
Dec 13, 2004	22.11	22.33	22.02	22.15	310,999	+0.04(+0.17%)
Dec 10, 2004	22.13	22.48	22.06	22.11	302,029	-0.17(-0.77%)
Dec 09, 2004	22.41	22.41	21.66	22.28	885,068	-0.36(-1.58%)
Dec 08, 2004	22.64	22.85	22.52	22.64	200,817	+0.01(+0.03%)
Dec 07, 2004	22.93	23.08	22.62	22.63	301,627	-0.22(-0.98%)
Dec 06, 2004	22.93	23.11	22.69	22.86	457,863	-0.07(-0.33%)
Dec 03, 2004	22.78	23.16	22.78	22.93	407,525	+0.15(+0.66%)
Dec 02, 2004	22.47	22.82	22.39	22.78	339,247	+0.20(+0.89%)