Pioneer Natural Resources (NY: PXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	27.05	27.22	26.88	27.09	663,503	+0.03(+0.11%)
Dec 30, 2004	26.92	27.15	26.78	27.05	941,734	+0.13(+0.49%)
Dec 29, 2004	26.78	27.01	26.70	26.92	1,104,370	+0.15(+0.55%)
Dec 28, 2004	26.89	26.97	26.64	26.78	809,422	+0.16(+0.61%)
Dec 27, 2004	26.96	27.09	26.54	26.61	1,590,853	-0.15(-0.58%)
Dec 23, 2004	26.56	26.89	26.56	26.77	539,874	+0.12(+0.46%)
Dec 22, 2004	27.09	27.15	26.41	26.65	1,464,632	-0.41(-1.51%)
Dec 21, 2004	26.70	27.09	26.62	27.05	864,109	+0.31(+1.15%)
Dec 20, 2004	26.55	26.83	26.47	26.75	766,009	+0.15(+0.58%)
Dec 17, 2004	26.39	26.67	26.37	26.59	1,439,880	+0.05(+0.20%)
Dec 16, 2004	26.88	26.94	26.47	26.54	1,161,260	-0.35(-1.29%)
Dec 15, 2004	26.58	27.07	26.40	26.88	1,316,251	+0.15(+0.55%)
Dec 14, 2004	26.78	26.84	26.47	26.74	963,764	+0.02(+0.06%)
Dec 13, 2004	26.31	26.73	26.20	26.72	1,320,786	+0.60(+2.30%)
Dec 10, 2004	26.83	26.83	25.94	26.12	1,537,203	-0.24(-0.91%)
Dec 09, 2004	26.15	26.43	25.77	26.36	1,805,455	+0.19(+0.74%)
Dec 08, 2004	26.08	26.35	25.63	26.17	1,845,628	+0.05(+0.18%)
Dec 07, 2004	26.35	26.53	25.97	26.12	2,316,171	-0.23(-0.88%)
Dec 06, 2004	26.82	26.87	26.24	26.35	1,104,241	-0.26(-0.99%)
Dec 03, 2004	26.25	26.73	26.18	26.61	1,270,505	+0.36(+1.38%)
Dec 02, 2004	26.58	26.58	25.66	26.25	3,517,605	-0.46(-1.70%)
Dec 01, 2004	27.01	27.09	26.55	26.71	2,403,386	-0.46(-1.68%)
Nov 30, 2004	27.16	27.50	27.16	27.16	2,409,736	-0.32(-1.15%)
Nov 29, 2004	27.57	27.74	27.18	27.48	2,335,480	-0.21(-0.75%)
Nov 26, 2004	27.59	27.90	27.59	27.69	662,726	+0.12(+0.42%)
Nov 24, 2004	27.24	27.63	26.93	27.57	1,692,063	+0.32(+1.19%)
Nov 23, 2004	27.16	27.50	26.93	27.25	1,449,470	+0.14(+0.51%)
Nov 22, 2004	26.64	27.11	26.56	27.11	1,675,605	+0.48(+1.80%)
Nov 19, 2004	26.35	26.68	26.21	26.63	1,627,657	+0.39(+1.50%)
Nov 18, 2004	25.81	26.32	25.72	26.24	1,740,012	+0.50(+1.95%)
Nov 17, 2004	25.43	25.85	25.39	25.73	2,515,871	+0.32(+1.24%)
Nov 16, 2004	25.55	25.89	25.41	25.42	1,109,424	-0.12(-0.48%)
Nov 15, 2004	26.08	26.08	25.36	25.54	2,297,122	-0.63(-2.42%)
Nov 12, 2004	25.66	26.19	25.53	26.17	1,545,756	+0.57(+2.23%)
Nov 11, 2004	25.66	25.67	25.43	25.60	907,263	-0.05(-0.21%)
Nov 10, 2004	25.23	25.76	25.12	25.66	1,199,360	+0.37(+1.46%)
Nov 09, 2004	25.39	25.67	25.16	25.29	1,914,182	-0.18(-0.70%)
Nov 08, 2004	25.77	25.79	25.38	25.46	2,000,230	-0.31(-1.20%)
Nov 05, 2004	25.70	25.99	25.67	25.77	1,975,607	+0.08(+0.30%)
Nov 04, 2004	25.37	25.80	25.16	25.70	2,145,112	+0.33(+1.31%)
Nov 03, 2004	25.27	25.59	24.87	25.36	1,758,155	+0.55(+2.21%)
Nov 02, 2004	25.12	25.30	24.62	24.82	2,346,625	-0.26(-1.05%)
Nov 01, 2004	25.19	25.54	24.81	25.08	2,525,331	+0.08(+0.31%)
Oct 29, 2004	24.84	25.23	24.50	25.00	2,996,392	+0.19(+0.75%)
Oct 28, 2004	24.92	25.70	24.50	24.82	2,705,332	-0.30(-1.20%)
Oct 27, 2004	26.24	26.39	24.79	25.12	3,762,013	-0.93(-3.56%)
Oct 26, 2004	25.62	26.06	25.26	26.04	1,628,564	+0.56(+2.18%)
Oct 25, 2004	25.47	25.83	25.33	25.49	1,602,387	+0.02(+0.09%)
Oct 22, 2004	25.58	25.98	25.46	25.46	2,954,405	+0.12(+0.46%)
Oct 21, 2004	25.00	25.47	24.67	25.35	2,850,732	+0.71(+2.88%)
Oct 20, 2004	23.92	25.00	23.77	24.64	6,552,875	+0.50(+2.08%)
Oct 19, 2004	24.42	24.52	24.04	24.14	3,218,381	-0.27(-1.11%)
Oct 18, 2004	24.96	24.96	24.11	24.41	4,942,065	-0.61(-2.44%)
Oct 15, 2004	25.56	25.70	24.94	25.02	2,875,614	-0.54(-2.11%)
Oct 14, 2004	25.54	25.87	25.48	25.56	1,737,290	+0.21(+0.82%)
Oct 13, 2004	25.85	25.86	25.02	25.35	3,066,371	-0.80(-3.07%)
Oct 12, 2004	26.35	26.82	26.13	26.15	2,005,154	-0.34(-1.28%)
Oct 11, 2004	27.09	27.09	26.18	26.49	1,760,617	-0.40(-1.49%)
Oct 08, 2004	27.56	27.69	26.78	26.89	4,548,498	-0.67(-2.44%)
Oct 07, 2004	27.91	28.44	27.50	27.56	3,028,012	-0.15(-0.56%)
Oct 06, 2004	27.63	27.84	27.58	27.72	2,973,844	+0.40(+1.47%)
Oct 05, 2004	27.29	27.79	27.23	27.32	3,040,453	+0.13(+0.48%)
Oct 04, 2004	26.89	27.24	26.67	27.19	1,784,591	+0.25(+0.95%)
Oct 01, 2004	26.61	26.97	26.39	26.93	2,115,954	+0.32(+1.22%)
Sep 30, 2004	26.16	26.62	26.16	26.61	1,929,603	+0.52(+1.98%)
Sep 29, 2004	26.76	26.76	25.62	26.09	3,736,484	-0.69(-2.56%)
Sep 28, 2004	26.43	26.98	26.39	26.78	3,821,495	+0.54(+2.06%)
Sep 27, 2004	26.09	26.55	26.00	26.24	2,245,674	+0.25(+0.98%)
Sep 24, 2004	25.62	26.21	25.47	25.98	1,061,217	+0.36(+1.42%)
Sep 23, 2004	25.90	26.00	25.54	25.62	1,168,906	-0.28(-1.07%)
Sep 22, 2004	25.70	26.18	25.39	25.90	2,037,552	+0.02(+0.09%)
Sep 21, 2004	24.75	25.88	24.75	25.87	2,177,769	+1.18(+4.78%)
Sep 20, 2004	24.72	24.92	24.52	24.69	1,541,220	+0.04(+0.16%)
Sep 17, 2004	24.42	24.72	24.42	24.65	1,530,982	+0.31(+1.27%)
Sep 16, 2004	24.44	24.50	24.27	24.35	1,079,230	-0.03(-0.13%)
Sep 15, 2004	24.66	24.73	24.31	24.38	1,278,022	-0.27(-1.10%)
Sep 14, 2004	24.85	25.00	24.32	24.65	1,709,947	-0.06(-0.25%)
Sep 13, 2004	25.01	25.16	24.54	24.71	2,072,800	-0.24(-0.96%)
Sep 10, 2004	25.41	25.43	24.92	24.95	841,172	-0.46(-1.82%)
Sep 09, 2004	25.00	25.50	24.94	25.41	1,184,716	+0.41(+1.64%)
Sep 08, 2004	25.31	25.40	24.94	25.00	2,062,433	-0.39(-1.52%)
Sep 07, 2004	25.46	25.81	24.89	25.39	2,605,158	-1.08(-4.08%)
Sep 03, 2004	26.55	26.65	26.29	26.47	602,984	+0.01(+0.03%)
Sep 02, 2004	26.58	26.69	26.41	26.46	693,698	-0.16(-0.61%)
Sep 01, 2004	25.89	26.62	25.73	26.62	912,317	+0.81(+3.14%)
Aug 31, 2004	25.12	25.85	25.12	25.81	640,695	+0.63(+2.48%)
Aug 30, 2004	25.66	25.80	25.10	25.19	825,491	-0.54(-2.10%)
Aug 27, 2004	25.12	25.77	25.12	25.73	976,594	+0.65(+2.58%)
Aug 26, 2004	24.76	25.08	24.32	25.08	897,155	+0.32(+1.28%)
Aug 25, 2004	24.69	24.99	24.58	24.76	805,016	+0.13(+0.53%)
Aug 24, 2004	24.92	24.96	24.50	24.63	764,065	-0.33(-1.33%)
Aug 23, 2004	25.27	25.31	24.80	24.96	1,003,290	-0.35(-1.37%)
Aug 20, 2004	24.69	25.52	24.57	25.31	1,067,566	+0.81(+3.31%)
Aug 19, 2004	24.58	24.73	24.31	24.50	1,224,501	-0.06(-0.25%)
Aug 18, 2004	24.08	24.68	24.04	24.56	1,080,914	+0.49(+2.02%)
Aug 17, 2004	24.77	24.77	23.94	24.08	1,237,978	-0.81(-3.26%)
Aug 16, 2004	24.73	25.14	24.46	24.89	921,648	+0.02(+0.06%)
Aug 13, 2004	24.31	25.07	24.31	24.87	1,034,521	+0.64(+2.64%)
Aug 12, 2004	25.12	25.46	24.22	24.23	1,266,877	-0.89(-3.53%)
Aug 11, 2004	25.16	25.16	24.80	25.12	1,180,310	-0.19(-0.76%)
Aug 10, 2004	25.80	25.89	25.15	25.31	1,087,523	-0.30(-1.17%)
Aug 09, 2004	24.89	26.00	24.89	25.61	1,809,602	+0.92(+3.72%)
Aug 06, 2004	24.97	25.11	24.50	24.69	1,715,001	-0.27(-1.08%)
Aug 05, 2004	26.20	26.35	24.87	24.96	3,194,407	-1.28(-4.88%)
Aug 04, 2004	27.01	27.10	26.20	26.24	1,588,909	-1.37(-4.95%)
Aug 03, 2004	27.02	27.74	26.93	27.61	1,561,047	+0.40(+1.47%)
Aug 02, 2004	27.82	27.82	26.12	27.21	2,659,846	-0.61(-2.19%)
Jul 30, 2004	27.76	27.82	27.56	27.82	870,070	+0.05(+0.19%)
Jul 29, 2004	27.66	27.76	27.35	27.76	807,608	+0.10(+0.36%)
Jul 28, 2004	27.39	27.66	27.01	27.66	1,310,549	+0.16(+0.59%)
Jul 27, 2004	26.81	27.51	26.65	27.50	1,026,357	+0.69(+2.59%)
Jul 26, 2004	27.86	28.01	26.80	26.81	1,130,288	-0.89(-3.20%)
Jul 23, 2004	28.17	28.17	27.59	27.69	855,297	-0.47(-1.67%)
Jul 22, 2004	28.17	28.44	28.09	28.17	1,395,042	-0.12(-0.41%)
Jul 21, 2004	28.49	28.94	28.20	28.28	2,299,066	-0.21(-0.73%)
Jul 20, 2004	28.36	28.49	28.30	28.49	1,854,570	+0.04(+0.14%)
Jul 19, 2004	28.07	28.48	28.07	28.45	1,607,959	+0.39(+1.37%)
Jul 16, 2004	27.09	28.07	26.89	28.07	1,387,914	+1.06(+3.91%)
Jul 15, 2004	27.12	27.24	26.90	27.01	859,962	-0.02(-0.06%)
Jul 14, 2004	26.97	27.26	26.87	27.02	707,953	+0.10(+0.37%)
Jul 13, 2004	27.20	27.20	26.83	26.92	870,459	-0.27(-0.99%)
Jul 12, 2004	27.12	27.24	26.92	27.19	793,223	-0.01(-0.03%)
Jul 09, 2004	27.09	27.25	26.90	27.20	853,872	+0.12(+0.43%)
Jul 08, 2004	27.15	27.30	26.98	27.09	1,318,324	-0.08(-0.28%)
Jul 07, 2004	27.00	27.16	26.74	27.16	1,029,726	+0.16(+0.60%)
Jul 06, 2004	27.24	27.38	26.78	27.00	1,087,523	-0.05(-0.17%)
Jul 02, 2004	26.85	27.23	26.66	27.05	1,290,073	+0.20(+0.75%)
Jul 01, 2004	27.07	27.09	26.72	26.85	1,141,174	-0.22(-0.83%)
Jun 30, 2004	26.85	27.15	26.68	27.07	1,149,727	+0.22(+0.83%)
Jun 29, 2004	26.38	26.85	26.38	26.85	797,241	+0.46(+1.75%)
Jun 28, 2004	27.01	27.01	26.20	26.38	1,169,295	-0.62(-2.31%)
Jun 25, 2004	26.78	27.01	26.75	27.01	1,218,021	+0.32(+1.21%)
Jun 24, 2004	26.89	27.08	26.68	26.68	1,056,292	-0.26(-0.97%)
Jun 23, 2004	26.70	26.98	26.54	26.95	1,314,048	+0.25(+0.92%)
Jun 22, 2004	26.31	26.70	26.24	26.70	1,243,291	+0.33(+1.26%)
Jun 21, 2004	26.39	26.53	26.06	26.37	1,100,353	-0.16(-0.61%)
Jun 18, 2004	26.32	26.55	26.13	26.53	1,135,990	+0.21(+0.79%)
Jun 17, 2004	26.01	26.36	25.81	26.32	1,120,180	+0.26(+1.01%)
Jun 16, 2004	25.55	26.06	25.50	26.06	1,067,566	+0.70(+2.77%)
Jun 15, 2004	24.75	25.46	24.75	25.36	1,281,261	+0.74(+3.01%)
Jun 14, 2004	24.77	24.84	24.46	24.62	1,228,388	-0.31(-1.24%)
Jun 10, 2004	24.42	25.12	24.42	24.92	1,564,546	+0.59(+2.41%)
Jun 09, 2004	24.42	24.46	24.07	24.34	2,115,954	+0.15(+0.61%)
Jun 08, 2004	24.08	24.38	24.04	24.19	1,099,575	+0.25(+1.06%)
Jun 07, 2004	23.46	24.11	23.42	23.94	1,391,413	+0.42(+1.80%)
Jun 04, 2004	23.70	23.70	23.15	23.51	1,613,531	-0.06(-0.26%)
Jun 03, 2004	23.96	24.34	23.52	23.57	1,143,247	-0.41(-1.71%)
Jun 02, 2004	24.31	24.46	23.95	23.98	1,204,025	-0.19(-0.77%)
Jun 01, 2004	23.92	24.33	23.92	24.17	1,459,707	+0.29(+1.20%)
May 28, 2004	23.87	24.00	23.65	23.88	1,364,847	+0.12(+0.49%)
May 27, 2004	24.31	24.37	23.67	23.77	1,348,908	-0.54(-2.22%)
May 26, 2004	24.55	24.69	24.09	24.31	899,876	-0.23(-0.94%)
May 25, 2004	24.27	24.62	24.00	24.54	1,053,700	+0.23(+0.95%)
May 24, 2004	23.15	24.31	23.15	24.31	1,990,510	+1.16(+5.00%)
May 21, 2004	23.57	23.64	23.10	23.15	1,337,115	-0.29(-1.25%)
May 20, 2004	23.54	23.92	23.34	23.44	928,127	-0.08(-0.36%)
May 19, 2004	23.70	23.84	23.49	23.53	2,194,486	-0.17(-0.72%)
May 18, 2004	24.27	24.28	23.53	23.70	1,101,519	-0.69(-2.82%)
May 17, 2004	23.89	24.53	23.69	24.38	1,810,120	+0.30(+1.25%)
May 14, 2004	23.59	24.27	23.56	24.08	2,500,968	+0.50(+2.13%)
May 13, 2004	24.21	24.32	23.54	23.58	2,688,744	-0.62(-2.58%)
May 12, 2004	23.96	24.21	23.38	24.21	2,968,142	+0.25(+1.03%)
May 11, 2004	23.00	24.15	22.90	23.96	4,135,234	+1.04(+4.55%)
May 10, 2004	23.28	23.33	22.59	22.92	4,365,646	-0.36(-1.56%)
May 07, 2004	23.92	24.35	23.27	23.28	4,356,575	-1.09(-4.47%)
May 06, 2004	24.31	24.81	24.15	24.37	2,963,865	-0.69(-2.77%)
May 05, 2004	24.92	25.09	24.31	25.06	3,133,499	-0.09(-0.37%)
May 04, 2004	25.87	25.87	24.90	25.16	5,802,417	-0.71(-2.74%)
May 03, 2004	25.37	25.98	25.13	25.87	1,343,724	+0.63(+2.48%)
Apr 30, 2004	25.40	25.73	25.09	25.24	1,232,276	+0.00(+0.00%)
Apr 29, 2004	26.04	26.16	25.09	25.24	789,076	-0.84(-3.22%)
Apr 28, 2004	26.73	26.73	26.01	26.08	773,655	-0.54(-2.03%)
Apr 27, 2004	26.49	26.78	26.38	26.62	856,723	+0.32(+1.23%)
Apr 26, 2004	26.93	26.93	26.06	26.30	1,180,569	+0.22(+0.83%)
Apr 23, 2004	26.28	26.28	25.66	26.08	708,601	-0.15(-0.59%)
Apr 22, 2004	26.16	26.53	26.00	26.24	1,063,808	+0.27(+1.04%)
Apr 21, 2004	25.60	26.04	25.30	25.97	719,357	+0.33(+1.29%)
Apr 20, 2004	26.35	26.37	25.59	25.63	898,840	-0.87(-3.29%)
Apr 19, 2004	26.74	26.95	26.43	26.51	1,309,771	-0.04(-0.15%)
Apr 16, 2004	26.31	26.67	26.17	26.55	1,818,803	+0.31(+1.18%)
Apr 15, 2004	25.55	26.48	25.53	26.24	1,441,306	+0.87(+3.44%)
Apr 14, 2004	25.04	25.53	24.99	25.36	903,505	+0.18(+0.70%)
Apr 13, 2004	25.64	25.77	25.14	25.19	1,202,859	-0.26(-1.03%)
Apr 12, 2004	24.69	25.49	24.69	25.45	1,284,371	+0.83(+3.35%)
Apr 08, 2004	24.42	24.66	24.33	24.62	999,531	+0.32(+1.33%)
Apr 07, 2004	24.27	24.42	24.06	24.30	2,064,766	+0.15(+0.61%)
Apr 06, 2004	24.62	24.81	24.11	24.15	1,395,042	-0.42(-1.73%)
Apr 05, 2004	24.31	24.59	24.10	24.58	1,241,477	+0.29(+1.18%)
Apr 02, 2004	24.50	24.50	24.25	24.29	1,796,384	-0.02(-0.06%)
Apr 01, 2004	24.89	24.89	24.30	24.31	1,948,912	-0.62(-2.48%)
Mar 31, 2004	25.08	25.31	24.85	24.92	1,656,685	-0.04(-0.15%)
Mar 30, 2004	25.54	25.54	24.89	24.96	3,240,800	-0.61(-2.38%)
Mar 29, 2004	24.92	25.57	24.90	25.57	973,872	+0.73(+2.92%)
Mar 26, 2004	24.42	24.96	24.38	24.85	1,075,083	+0.43(+1.77%)
Mar 25, 2004	24.27	24.54	24.15	24.42	852,705	+0.15(+0.64%)
Mar 24, 2004	24.89	25.13	24.21	24.26	892,490	-0.73(-2.90%)
Mar 23, 2004	25.10	25.18	24.74	24.99	749,422	-0.11(-0.43%)
Mar 22, 2004	25.27	25.31	25.08	25.09	999,402	-0.50(-1.96%)
Mar 19, 2004	26.08	26.08	25.54	25.60	631,494	-0.35(-1.34%)
Mar 18, 2004	25.85	26.11	25.53	25.94	922,036	+0.10(+0.39%)
Mar 17, 2004	25.48	26.00	25.48	25.84	689,421	+0.43(+1.70%)
Mar 16, 2004	25.89	26.00	25.00	25.41	1,097,761	-0.42(-1.64%)
Mar 15, 2004	25.62	26.17	25.46	25.84	745,534	+0.25(+0.96%)
Mar 12, 2004	25.19	25.60	25.19	25.59	474,819	+0.43(+1.72%)
Mar 11, 2004	25.39	25.46	25.12	25.16	1,277,892	-0.30(-1.18%)
Mar 10, 2004	25.86	26.11	25.39	25.46	825,232	-0.42(-1.61%)
Mar 09, 2004	26.08	26.08	25.67	25.87	590,803	-0.25(-0.95%)
Mar 08, 2004	26.12	26.50	26.00	26.12	1,866,492	+0.11(+0.42%)
Mar 05, 2004	25.45	26.12	25.45	26.01	1,305,884	+0.55(+2.15%)
Mar 04, 2004	25.57	25.57	25.15	25.46	722,596	-0.10(-0.39%)
Mar 03, 2004	25.40	25.65	25.25	25.57	959,618	+0.16(+0.64%)
Mar 02, 2004	26.20	26.76	25.39	25.40	1,973,404	-0.10(-0.39%)
Mar 01, 2004	24.65	25.56	24.65	25.50	1,069,899	+0.72(+2.90%)
Feb 27, 2004	24.38	24.92	24.38	24.79	887,565	+0.40(+1.65%)
Feb 26, 2004	24.08	24.69	24.01	24.38	1,150,634	+0.42(+1.77%)
Feb 25, 2004	23.57	24.11	23.46	23.96	800,221	+0.42(+1.77%)
Feb 24, 2004	23.36	23.73	23.34	23.54	940,179	+0.19(+0.79%)
Feb 23, 2004	23.23	23.46	23.20	23.36	707,694	+0.13(+0.56%)
Feb 20, 2004	23.27	23.44	23.00	23.23	755,772	-0.15(-0.63%)
Feb 19, 2004	23.92	24.03	23.37	23.37	970,374	-0.24(-1.01%)
Feb 18, 2004	24.15	24.19	23.54	23.61	768,342	-0.35(-1.45%)
Feb 17, 2004	23.77	24.37	23.77	23.96	1,311,326	+0.15(+0.65%)
Feb 13, 2004	24.11	24.14	23.27	23.81	1,619,881	-0.12(-0.48%)
Feb 12, 2004	24.19	24.23	23.74	23.92	1,693,618	-0.29(-1.18%)
Feb 11, 2004	23.93	24.46	23.61	24.21	1,303,940	+0.29(+1.19%)
Feb 10, 2004	23.61	24.00	23.30	23.92	2,464,553	+0.39(+1.64%)
Feb 09, 2004	23.21	23.73	23.21	23.54	1,940,488	+0.35(+1.50%)
Feb 06, 2004	23.07	23.26	22.84	23.19	1,961,093	+0.12(+0.54%)
Feb 05, 2004	23.77	23.81	22.94	23.07	1,973,664	-0.76(-3.17%)
Feb 04, 2004	24.19	24.19	23.65	23.82	2,449,779	-0.37(-1.53%)
Feb 03, 2004	24.36	24.46	23.98	24.19	1,263,378	-0.16(-0.67%)
Feb 02, 2004	24.44	25.08	23.19	24.35	3,248,835	-0.28(-1.13%)
Jan 30, 2004	24.96	25.04	24.35	24.63	1,789,645	-0.34(-1.36%)
Jan 29, 2004	25.39	25.58	24.62	24.97	1,274,782	-0.30(-1.19%)
Jan 28, 2004	26.00	26.16	25.23	25.27	676,981	-0.58(-2.24%)
Jan 27, 2004	26.20	26.21	25.84	25.85	556,461	-0.26(-1.00%)
Jan 26, 2004	26.21	26.21	25.70	26.11	1,010,935	-0.10(-0.38%)
Jan 23, 2004	25.50	26.28	25.46	26.21	1,887,486	+0.78(+3.06%)
Jan 22, 2004	25.43	25.66	25.27	25.43	1,612,495	-0.02(-0.06%)
Jan 21, 2004	25.50	25.58	25.33	25.45	722,208	-0.05(-0.21%)
Jan 20, 2004	25.06	25.53	25.06	25.50	1,411,370	+0.64(+2.58%)
Jan 16, 2004	24.96	25.03	24.78	24.86	628,902	-0.02(-0.09%)
Jan 15, 2004	25.20	25.45	24.82	24.89	1,404,243	-0.32(-1.26%)
Jan 14, 2004	25.66	25.66	25.02	25.20	871,237	-0.11(-0.43%)
Jan 13, 2004	25.43	25.65	25.23	25.31	932,404	-0.08(-0.30%)
Jan 12, 2004	25.46	25.50	25.23	25.39	824,325	+0.24(+0.95%)
Jan 09, 2004	24.68	25.31	24.45	25.15	1,134,824	+0.49(+2.00%)
Jan 08, 2004	24.69	24.75	24.49	24.65	1,126,919	-0.04(-0.16%)
Jan 07, 2004	24.96	25.02	24.53	24.69	887,695	-0.35(-1.42%)
Jan 06, 2004	25.39	25.39	24.73	25.05	886,917	-0.22(-0.89%)
Jan 05, 2004	24.92	25.30	24.76	25.27	852,057	+0.69(+2.79%)