Flextronics Intl Ltd (NQ: FLEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	10.20	10.33	10.10	10.32	11,770,817	+0.21(+2.08%)
Nov 29, 2005	10.59	10.65	10.08	10.11	9,052,433	-0.45(-4.26%)
Nov 28, 2005	10.77	10.95	10.41	10.56	11,279,992	-0.25(-2.31%)
Nov 25, 2005	10.37	10.89	10.36	10.81	5,061,179	+0.36(+3.44%)
Nov 23, 2005	10.05	10.45	10.02	10.45	9,994,852	+0.39(+3.88%)
Nov 22, 2005	9.870	10.24	9.800	10.06	6,333,059	+0.17(+1.72%)
Nov 21, 2005	10.00	10.05	9.750	9.890	6,073,805	-0.11(-1.10%)
Nov 18, 2005	10.15	10.25	9.980	10.00	6,290,153	-0.10(-0.99%)
Nov 17, 2005	9.910	10.10	9.840	10.10	5,363,479	+0.24(+2.43%)
Nov 16, 2005	10.04	10.10	9.830	9.860	7,016,212	-0.23(-2.28%)
Nov 15, 2005	10.19	10.25	10.03	10.09	4,978,608	-0.08(-0.79%)
Nov 14, 2005	10.10	10.28	10.06	10.17	5,821,580	+0.09(+0.89%)
Nov 11, 2005	9.890	10.08	9.850	10.08	5,729,651	+0.17(+1.72%)
Nov 10, 2005	9.870	9.990	9.800	9.910	6,554,518	+0.08(+0.81%)
Nov 09, 2005	9.990	10.04	9.730	9.830	6,744,452	-0.12(-1.21%)
Nov 08, 2005	9.620	10.09	9.590	9.950	11,343,755	+0.34(+3.54%)
Nov 07, 2005	9.390	9.750	9.380	9.610	7,010,654	+0.21(+2.23%)
Nov 04, 2005	9.280	9.430	9.210	9.400	7,525,733	+0.14(+1.51%)
Nov 03, 2005	9.570	9.601	9.250	9.260	11,466,955	-0.26(-2.73%)
Nov 02, 2005	9.500	9.550	9.350	9.520	6,973,024	+0.07(+0.74%)
Nov 01, 2005	9.250	9.490	9.250	9.450	8,377,859	+0.18(+1.94%)
Oct 31, 2005	9.635	9.740	9.240	9.270	14,979,564	-0.33(-3.44%)
Oct 28, 2005	9.490	9.600	9.310	9.600	13,927,401	+0.34(+3.67%)
Oct 27, 2005	9.250	9.490	9.130	9.260	17,392,164	+0.06(+0.65%)
Oct 26, 2005	9.770	9.800	8.970	9.200	77,559,032	-2.90(-23.97%)
Oct 25, 2005	11.95	12.30	11.86	12.10	7,368,700	+0.07(+0.58%)
Oct 24, 2005	11.81	12.06	11.80	12.03	7,286,404	+0.23(+1.95%)
Oct 21, 2005	12.04	12.15	11.76	11.80	6,513,349	-0.12(-1.01%)
Oct 20, 2005	12.16	12.22	11.87	11.92	5,965,726	-0.24(-1.97%)
Oct 19, 2005	11.58	12.19	11.52	12.16	8,192,032	+0.59(+5.10%)
Oct 18, 2005	11.78	11.80	11.57	11.57	3,253,610	-0.23(-1.95%)
Oct 17, 2005	11.92	12.04	11.71	11.80	4,059,609	-0.02(-0.17%)
Oct 14, 2005	11.84	11.89	11.69	11.82	5,472,017	-0.06(-0.51%)
Oct 13, 2005	11.66	11.92	11.60	11.88	3,803,393	+0.20(+1.71%)
Oct 12, 2005	11.67	11.90	11.62	11.68	3,581,246	-0.09(-0.76%)
Oct 11, 2005	11.91	12.00	11.65	11.77	5,387,131	-0.15(-1.26%)
Oct 10, 2005	11.93	12.11	11.85	11.92	4,269,711	+0.00(+0.00%)
Oct 07, 2005	12.22	12.27	11.90	11.92	5,743,573	-0.30(-2.45%)
Oct 06, 2005	12.06	12.41	12.02	12.22	5,913,727	+0.21(+1.75%)
Oct 05, 2005	12.52	12.52	12.01	12.01	4,760,618	-0.38(-3.07%)
Oct 04, 2005	12.75	12.82	12.35	12.39	3,943,593	-0.41(-3.20%)
Oct 03, 2005	12.88	12.95	12.75	12.80	3,888,330	-0.05(-0.39%)
Sep 30, 2005	12.56	12.88	12.56	12.85	4,988,633	+0.25(+1.98%)
Sep 29, 2005	12.58	12.71	12.47	12.60	5,257,282	+0.04(+0.32%)
Sep 28, 2005	12.54	12.59	12.27	12.56	4,524,908	+0.29(+2.36%)
Sep 27, 2005	12.45	12.49	12.19	12.27	2,575,748	-0.22(-1.76%)
Sep 26, 2005	12.56	12.64	12.35	12.49	3,531,739	-0.01(-0.08%)
Sep 23, 2005	12.50	12.60	12.30	12.50	2,981,526	+0.09(+0.73%)
Sep 22, 2005	12.41	12.68	12.21	12.41	5,482,460	-0.19(-1.51%)
Sep 21, 2005	12.54	12.74	12.39	12.60	4,774,998	-0.06(-0.47%)
Sep 20, 2005	12.87	13.04	12.51	12.66	4,547,180	-0.24(-1.86%)
Sep 19, 2005	12.94	13.08	12.80	12.90	3,909,028	+0.01(+0.08%)
Sep 16, 2005	13.02	13.10	12.80	12.89	6,024,865	-0.20(-1.53%)
Sep 15, 2005	13.27	13.37	12.99	13.09	4,242,381	-0.24(-1.80%)
Sep 14, 2005	13.62	13.68	13.21	13.33	3,733,200	-0.31(-2.27%)
Sep 13, 2005	13.75	13.85	13.62	13.64	3,596,158	-0.08(-0.58%)
Sep 12, 2005	13.86	13.99	13.69	13.72	4,359,129	-0.12(-0.87%)
Sep 09, 2005	13.50	13.85	13.50	13.84	5,250,841	+0.33(+2.44%)
Sep 08, 2005	13.51	13.73	13.44	13.51	6,579,269	+0.02(+0.15%)
Sep 07, 2005	13.03	13.50	13.03	13.49	3,928,459	+0.38(+2.90%)
Sep 06, 2005	12.90	13.14	12.90	13.11	2,353,674	+0.18(+1.39%)
Sep 02, 2005	12.80	12.95	12.80	12.93	1,792,343	+0.09(+0.70%)
Sep 01, 2005	13.04	13.10	12.83	12.84	3,472,165	-0.22(-1.68%)
Aug 31, 2005	12.90	13.09	12.81	13.06	3,215,323	+0.14(+1.08%)
Aug 30, 2005	12.94	13.31	12.79	12.92	4,427,704	-0.12(-0.92%)
Aug 29, 2005	12.87	13.08	12.85	13.04	3,925,569	+0.07(+0.54%)
Aug 26, 2005	13.00	13.15	12.94	12.97	1,825,916	-0.09(-0.69%)
Aug 25, 2005	13.00	13.11	12.91	13.06	3,157,030	+0.13(+1.01%)
Aug 24, 2005	13.11	13.23	12.90	12.93	4,595,862	-0.25(-1.90%)
Aug 23, 2005	13.23	13.32	13.06	13.18	2,693,501	-0.01(-0.08%)
Aug 22, 2005	13.35	13.50	13.14	13.19	3,099,308	-0.17(-1.27%)
Aug 19, 2005	13.12	13.48	13.12	13.36	4,320,453	+0.18(+1.37%)
Aug 18, 2005	13.06	13.24	13.03	13.18	2,917,359	+0.01(+0.08%)
Aug 17, 2005	13.12	13.24	13.04	13.17	2,586,841	+0.06(+0.46%)
Aug 16, 2005	13.35	13.38	13.08	13.11	2,574,068	-0.30(-2.24%)
Aug 15, 2005	13.37	13.46	13.17	13.41	2,358,596	+0.12(+0.90%)
Aug 12, 2005	13.30	13.30	13.18	13.29	3,647,656	-0.07(-0.52%)
Aug 11, 2005	13.06	13.40	13.01	13.36	5,609,372	+0.31(+2.38%)
Aug 10, 2005	13.06	13.20	13.02	13.05	5,272,087	+0.08(+0.62%)
Aug 09, 2005	12.99	13.16	12.95	12.97	6,503,794	+0.20(+1.57%)
Aug 08, 2005	12.77	12.85	12.67	12.77	5,345,952	+0.07(+0.55%)
Aug 05, 2005	12.79	12.91	12.68	12.70	3,687,529	-0.09(-0.70%)
Aug 04, 2005	13.02	13.17	12.70	12.79	5,999,962	-0.32(-2.44%)
Aug 03, 2005	13.19	13.32	13.02	13.11	6,993,595	-0.18(-1.35%)
Aug 02, 2005	13.61	13.67	13.24	13.29	5,412,955	-0.31(-2.28%)
Aug 01, 2005	13.64	13.69	13.53	13.60	3,446,506	+0.06(+0.44%)
Jul 29, 2005	13.60	13.84	13.51	13.54	3,178,739	-0.13(-0.95%)
Jul 28, 2005	13.49	13.71	13.38	13.67	4,344,123	+0.16(+1.18%)
Jul 27, 2005	13.50	13.82	13.40	13.51	8,580,202	-0.19(-1.39%)
Jul 26, 2005	13.72	13.88	13.66	13.70	4,388,220	+0.03(+0.22%)
Jul 25, 2005	13.81	14.13	13.55	13.67	3,937,315	-0.23(-1.65%)
Jul 22, 2005	14.16	14.16	13.80	13.90	4,614,076	-0.34(-2.39%)
Jul 21, 2005	14.10	14.37	14.05	14.24	4,646,033	-0.01(-0.07%)
Jul 20, 2005	13.87	14.26	13.86	14.25	4,039,550	+0.24(+1.71%)
Jul 19, 2005	13.88	14.05	13.85	14.01	2,672,846	+0.18(+1.30%)
Jul 18, 2005	13.82	13.97	13.82	13.83	2,321,322	-0.10(-0.72%)
Jul 15, 2005	13.90	14.03	13.85	13.93	4,758,132	+0.09(+0.65%)
Jul 14, 2005	13.75	13.88	13.72	13.84	3,844,472	+0.10(+0.73%)
Jul 13, 2005	13.68	13.86	13.56	13.74	2,720,344	+0.05(+0.37%)
Jul 12, 2005	13.50	13.81	13.50	13.69	5,263,965	+0.10(+0.74%)
Jul 11, 2005	13.41	13.63	13.20	13.59	4,817,108	+0.26(+1.95%)
Jul 08, 2005	13.11	13.35	12.92	13.33	3,957,224	+0.19(+1.45%)
Jul 07, 2005	13.03	13.21	12.95	13.14	3,179,326	-0.08(-0.61%)
Jul 06, 2005	13.29	13.45	13.18	13.22	3,033,489	-0.05(-0.38%)
Jul 05, 2005	13.08	13.33	12.98	13.27	2,332,500	+0.09(+0.68%)
Jul 01, 2005	13.25	13.37	13.08	13.18	1,882,500	-0.03(-0.23%)
Jun 30, 2005	13.21	13.45	13.12	13.21	5,259,686	+0.10(+0.76%)
Jun 29, 2005	13.09	13.18	12.95	13.11	5,595,911	-0.02(-0.15%)
Jun 28, 2005	13.08	13.23	13.04	13.13	4,551,271	+0.05(+0.38%)
Jun 27, 2005	13.15	13.23	12.92	13.08	3,185,597	-0.14(-1.06%)
Jun 24, 2005	13.52	13.54	13.14	13.22	3,669,252	-0.30(-2.22%)
Jun 23, 2005	13.72	13.95	13.50	13.52	6,518,334	-0.19(-1.39%)
Jun 22, 2005	13.58	13.71	13.40	13.71	5,591,605	+0.30(+2.24%)
Jun 21, 2005	13.50	13.54	13.30	13.41	5,200,084	-0.15(-1.11%)
Jun 20, 2005	13.39	13.58	13.36	13.56	2,327,754	+0.06(+0.44%)
Jun 17, 2005	13.55	13.56	13.37	13.50	4,137,631	+0.12(+0.90%)
Jun 16, 2005	13.40	13.43	13.21	13.38	3,218,805	-0.02(-0.15%)
Jun 15, 2005	13.50	13.55	13.10	13.40	3,687,415	+0.03(+0.22%)
Jun 14, 2005	13.44	13.58	13.31	13.37	3,092,654	+0.00(+0.00%)
Jun 13, 2005	13.13	13.58	13.12	13.37	4,007,592	+0.15(+1.13%)
Jun 10, 2005	13.46	13.46	13.07	13.22	2,618,278	-0.09(-0.68%)
Jun 09, 2005	13.34	13.40	13.16	13.31	3,920,904	+0.00(+0.00%)
Jun 08, 2005	13.11	13.36	13.11	13.31	3,991,282	+0.24(+1.84%)
Jun 07, 2005	13.24	13.53	13.03	13.07	8,645,390	-0.29(-2.17%)
Jun 06, 2005	13.01	13.36	13.01	13.36	5,484,301	+0.35(+2.69%)
Jun 03, 2005	13.27	13.29	12.98	13.01	3,006,760	-0.24(-1.81%)
Jun 02, 2005	12.77	13.34	12.75	13.25	10,236,139	+0.40(+3.11%)
Jun 01, 2005	12.71	12.92	12.71	12.85	2,898,050	+0.07(+0.55%)
May 31, 2005	12.89	12.91	12.76	12.78	3,627,383	+0.03(+0.24%)
May 27, 2005	12.68	12.80	12.68	12.75	1,889,529	+0.01(+0.08%)
May 26, 2005	12.77	12.84	12.66	12.74	4,806,269	+0.06(+0.47%)
May 25, 2005	12.68	12.76	12.56	12.68	4,423,848	-0.04(-0.31%)
May 24, 2005	12.66	12.85	12.60	12.72	4,882,300	-0.04(-0.31%)
May 23, 2005	12.83	12.87	12.63	12.76	3,366,086	-0.10(-0.78%)
May 20, 2005	12.59	12.86	12.59	12.86	2,415,982	+0.10(+0.78%)
May 19, 2005	12.77	12.80	12.66	12.76	3,197,426	+0.06(+0.47%)
May 18, 2005	12.62	12.80	12.49	12.70	4,577,900	+0.08(+0.63%)
May 17, 2005	12.44	12.62	12.33	12.62	4,401,250	+0.16(+1.28%)
May 16, 2005	12.35	12.50	12.28	12.46	6,176,344	+0.09(+0.73%)
May 13, 2005	12.10	12.46	12.03	12.37	10,884,816	+0.42(+3.51%)
May 12, 2005	11.94	12.01	11.91	11.95	8,017,784	-0.01(-0.08%)
May 11, 2005	11.76	11.98	11.73	11.96	5,933,120	+0.22(+1.87%)
May 10, 2005	11.50	11.83	11.40	11.74	7,800,855	+0.18(+1.56%)
May 09, 2005	11.37	11.61	11.30	11.56	5,984,444	+0.11(+0.96%)
May 06, 2005	11.38	11.46	11.08	11.45	6,069,365	+0.18(+1.60%)
May 05, 2005	11.45	11.51	11.20	11.27	3,986,618	-0.14(-1.23%)
May 04, 2005	11.17	11.42	11.05	11.41	5,180,672	+0.33(+2.98%)
May 03, 2005	11.05	11.17	11.02	11.08	4,860,269	-0.02(-0.18%)
May 02, 2005	11.21	11.24	11.04	11.10	5,410,164	-0.05(-0.45%)
Apr 29, 2005	11.05	11.24	10.89	11.15	15,657,874	+0.51(+4.79%)
Apr 28, 2005	10.77	10.77	10.51	10.64	5,962,250	-0.30(-2.74%)
Apr 27, 2005	10.92	11.07	10.82	10.94	4,727,209	-0.12(-1.08%)
Apr 26, 2005	11.19	11.29	11.02	11.06	5,433,652	-0.23(-2.04%)
Apr 25, 2005	11.31	11.35	11.18	11.29	4,629,454	+0.08(+0.71%)
Apr 22, 2005	11.28	11.30	11.05	11.21	5,252,540	-0.07(-0.62%)
Apr 21, 2005	10.87	11.30	10.86	11.28	7,951,830	+0.54(+5.03%)
Apr 20, 2005	10.82	10.92	10.70	10.74	4,838,201	-0.03(-0.28%)
Apr 19, 2005	10.70	10.92	10.49	10.77	7,343,635	+0.21(+1.99%)
Apr 18, 2005	10.58	10.85	10.43	10.56	6,217,520	+0.11(+1.05%)
Apr 15, 2005	10.84	10.96	10.43	10.45	11,676,768	-0.73(-6.53%)
Apr 14, 2005	11.45	11.56	11.10	11.18	8,320,268	-0.29(-2.53%)
Apr 13, 2005	11.73	11.77	11.38	11.47	8,598,395	-0.27(-2.30%)
Apr 12, 2005	11.87	11.90	11.55	11.74	5,323,161	-0.15(-1.26%)
Apr 11, 2005	12.12	12.20	11.88	11.89	2,608,525	-0.25(-2.06%)
Apr 08, 2005	11.94	12.27	11.92	12.14	6,867,579	+0.15(+1.25%)
Apr 07, 2005	12.16	12.22	11.89	11.99	5,516,598	-0.17(-1.40%)
Apr 06, 2005	12.04	12.25	12.00	12.16	5,950,895	+0.24(+2.01%)
Apr 05, 2005	11.97	11.99	11.86	11.92	5,610,318	-0.03(-0.25%)
Apr 04, 2005	11.84	12.07	11.84	11.95	4,932,630	+0.05(+0.42%)
Apr 01, 2005	12.15	12.21	11.85	11.90	5,542,619	-0.14(-1.16%)
Mar 31, 2005	12.28	12.28	12.01	12.04	4,033,157	-0.21(-1.71%)
Mar 30, 2005	12.16	12.33	12.15	12.25	5,313,901	+0.09(+0.74%)
Mar 29, 2005	12.06	12.23	12.03	12.16	5,294,624	+0.06(+0.50%)
Mar 28, 2005	12.22	12.28	12.09	12.10	3,453,805	-0.06(-0.49%)
Mar 24, 2005	12.17	12.34	12.12	12.16	5,512,440	+0.06(+0.50%)
Mar 23, 2005	12.09	12.28	12.06	12.10	4,725,682	+0.00(+0.00%)
Mar 22, 2005	12.30	12.38	12.05	12.10	3,921,864	-0.19(-1.55%)
Mar 21, 2005	12.19	12.36	12.13	12.29	3,656,184	+0.06(+0.49%)
Mar 18, 2005	12.33	12.37	12.10	12.23	5,669,207	-0.07(-0.57%)
Mar 17, 2005	11.99	12.48	11.98	12.30	7,225,028	+0.23(+1.91%)
Mar 16, 2005	12.25	12.26	11.77	12.07	9,224,019	-0.29(-2.35%)
Mar 15, 2005	12.68	12.69	12.27	12.36	8,061,894	-0.22(-1.75%)
Mar 14, 2005	12.81	12.85	12.55	12.58	6,353,241	-0.02(-0.16%)
Mar 11, 2005	12.90	13.00	12.50	12.60	8,700,295	-0.26(-2.02%)
Mar 10, 2005	12.95	13.05	12.75	12.86	6,851,265	-0.05(-0.39%)
Mar 09, 2005	13.27	13.39	12.87	12.91	9,375,779	-0.39(-2.93%)
Mar 08, 2005	13.74	13.93	13.27	13.30	8,218,536	-0.56(-4.04%)
Mar 07, 2005	13.80	14.06	13.71	13.86	7,123,975	+0.08(+0.58%)
Mar 04, 2005	13.55	13.92	13.49	13.78	6,533,842	+0.39(+2.91%)
Mar 03, 2005	13.48	13.63	13.39	13.39	4,556,562	-0.07(-0.52%)
Mar 02, 2005	13.33	13.66	13.28	13.46	3,860,660	-0.02(-0.15%)
Mar 01, 2005	13.32	13.55	13.30	13.48	5,445,240	+0.13(+0.97%)
Feb 28, 2005	13.73	13.80	13.25	13.35	4,463,259	-0.40(-2.91%)
Feb 25, 2005	13.87	13.96	13.50	13.75	4,089,033	+0.03(+0.22%)
Feb 24, 2005	13.26	13.72	13.17	13.72	4,691,829	+0.35(+2.62%)
Feb 23, 2005	13.31	13.43	13.14	13.37	5,043,501	+0.18(+1.36%)
Feb 22, 2005	13.33	13.36	13.17	13.19	5,249,492	-0.30(-2.22%)
Feb 18, 2005	13.62	13.87	13.47	13.49	3,992,574	-0.18(-1.32%)
Feb 17, 2005	14.06	14.06	13.63	13.67	5,780,886	-0.35(-2.50%)
Feb 16, 2005	14.24	14.30	14.00	14.02	4,517,885	-0.29(-2.03%)
Feb 15, 2005	14.15	14.43	14.03	14.31	6,636,963	+0.22(+1.56%)
Feb 14, 2005	14.27	14.44	14.03	14.09	3,616,402	-0.06(-0.42%)
Feb 11, 2005	13.81	14.19	13.61	14.15	5,126,084	+0.34(+2.46%)
Feb 10, 2005	13.86	13.99	13.63	13.81	3,569,127	+0.06(+0.44%)
Feb 09, 2005	14.16	14.20	13.75	13.75	5,306,671	-0.41(-2.90%)
Feb 08, 2005	14.14	14.40	14.03	14.16	3,490,298	+0.07(+0.50%)
Feb 07, 2005	14.13	14.39	13.93	14.09	4,057,474	-0.05(-0.35%)
Feb 04, 2005	13.81	14.15	13.75	14.14	4,926,429	+0.38(+2.76%)
Feb 03, 2005	13.98	13.99	13.71	13.76	5,169,852	-0.25(-1.78%)
Feb 02, 2005	14.14	14.17	13.74	14.01	4,406,422	-0.09(-0.64%)
Feb 01, 2005	14.12	14.17	13.96	14.10	4,661,509	-0.05(-0.35%)
Jan 31, 2005	13.95	14.21	13.83	14.15	5,711,015	+0.45(+3.28%)
Jan 28, 2005	14.04	14.15	13.52	13.70	9,399,846	-0.40(-2.84%)
Jan 27, 2005	13.89	14.19	13.62	14.10	8,845,746	+0.16(+1.15%)
Jan 26, 2005	13.23	14.01	13.17	13.94	21,530,296	+1.52(+12.24%)
Jan 25, 2005	12.45	12.80	12.31	12.42	7,462,603	-0.11(-0.88%)
Jan 24, 2005	12.65	12.76	12.44	12.53	5,894,602	-0.12(-0.95%)
Jan 21, 2005	12.95	12.99	12.63	12.65	5,137,407	-0.14(-1.09%)
Jan 20, 2005	12.79	12.95	12.75	12.79	4,384,602	-0.02(-0.16%)
Jan 19, 2005	13.17	13.20	12.80	12.81	4,151,585	-0.32(-2.44%)
Jan 18, 2005	12.99	13.19	12.91	13.13	4,631,829	+0.15(+1.16%)
Jan 14, 2005	12.77	13.01	12.73	12.98	8,619,042	+0.55(+4.42%)
Jan 13, 2005	12.68	12.71	12.42	12.43	4,067,497	-0.29(-2.28%)
Jan 12, 2005	12.62	12.75	12.50	12.72	3,218,449	+0.14(+1.11%)
Jan 11, 2005	12.58	12.79	12.48	12.58	4,080,791	-0.09(-0.71%)
Jan 10, 2005	12.51	12.73	12.39	12.67	5,026,068	+0.13(+1.04%)
Jan 07, 2005	12.84	12.88	12.53	12.54	4,915,429	-0.21(-1.65%)
Jan 06, 2005	13.04	13.20	12.72	12.75	4,016,665	-0.25(-1.92%)
Jan 05, 2005	12.78	13.25	12.77	13.00	5,124,039	-0.03(-0.23%)
Jan 04, 2005	13.61	13.65	12.80	13.03	7,189,044	-0.47(-3.48%)
Jan 03, 2005	13.91	14.02	13.37	13.50	4,108,795	-0.32(-2.32%)
Dec 31, 2004	13.75	13.92	13.75	13.82	2,464,200	+0.01(+0.07%)
Dec 30, 2004	14.01	14.05	13.78	13.81	2,979,000	-0.14(-1.00%)
Dec 29, 2004	13.82	13.96	13.75	13.95	3,482,800	+0.12(+0.87%)
Dec 28, 2004	13.69	13.88	13.67	13.83	3,673,900	+0.06(+0.44%)
Dec 27, 2004	13.93	14.06	13.70	13.77	4,565,200	-0.23(-1.64%)
Dec 23, 2004	14.05	14.06	13.87	14.00	3,823,700	-0.12(-0.85%)
Dec 22, 2004	14.07	14.21	13.91	14.12	5,641,900	-0.16(-1.12%)
Dec 21, 2004	14.29	14.41	14.14	14.28	5,309,600	-0.03(-0.21%)
Dec 20, 2004	14.25	14.46	14.06	14.31	4,581,100	+0.26(+1.85%)
Dec 17, 2004	14.59	14.69	14.02	14.05	6,685,600	-0.31(-2.16%)
Dec 16, 2004	14.57	14.67	14.24	14.36	5,853,500	-0.31(-2.11%)
Dec 15, 2004	14.52	14.79	14.39	14.67	5,409,400	+0.17(+1.17%)
Dec 14, 2004	14.71	14.73	14.30	14.50	12,151,700	+0.71(+5.15%)
Dec 13, 2004	13.69	13.80	13.67	13.79	3,287,500	+0.10(+0.73%)
Dec 10, 2004	13.72	13.78	13.55	13.69	2,861,700	-0.09(-0.65%)
Dec 09, 2004	13.57	13.94	13.33	13.78	7,451,800	+0.04(+0.29%)
Dec 08, 2004	13.89	13.98	13.59	13.74	5,744,500	-0.14(-1.01%)
Dec 07, 2004	14.31	14.40	13.87	13.88	6,693,100	-0.37(-2.60%)
Dec 06, 2004	14.42	14.48	14.23	14.25	5,904,500	-0.11(-0.77%)
Dec 03, 2004	14.64	14.67	14.32	14.36	5,964,500	-0.06(-0.42%)
Dec 02, 2004	14.45	14.60	14.32	14.42	6,768,500	-0.30(-2.04%)