Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	16.23	16.23	15.92	15.93	73,289	-0.40(-2.44%)
Dec 29, 2005	16.23	16.66	16.16	16.32	90,250	+0.08(+0.51%)
Dec 28, 2005	16.21	16.31	16.17	16.24	118,569	+0.04(+0.28%)
Dec 27, 2005	16.07	16.23	16.00	16.20	88,071	+0.14(+0.84%)
Dec 23, 2005	16.12	16.26	16.04	16.06	68,776	-0.04(-0.24%)
Dec 22, 2005	15.75	16.12	15.71	16.10	140,354	+0.40(+2.58%)
Dec 21, 2005	15.40	15.71	15.40	15.69	109,544	+0.31(+2.05%)
Dec 20, 2005	15.53	15.53	15.27	15.38	102,075	-0.11(-0.71%)
Dec 19, 2005	15.48	15.55	15.36	15.49	61,307	+0.02(+0.12%)
Dec 16, 2005	15.55	15.65	15.38	15.47	212,554	-0.08(-0.50%)
Dec 15, 2005	15.44	15.55	15.42	15.55	70,021	+0.19(+1.21%)
Dec 14, 2005	15.44	15.48	15.30	15.36	49,481	-0.10(-0.62%)
Dec 13, 2005	15.53	15.60	15.40	15.46	62,085	-0.13(-0.83%)
Dec 12, 2005	15.58	15.62	15.48	15.58	64,886	-0.02(-0.12%)
Dec 09, 2005	15.58	15.67	15.45	15.60	39,678	+0.04(+0.25%)
Dec 08, 2005	15.57	15.67	15.48	15.57	75,934	+0.04(+0.25%)
Dec 07, 2005	15.53	15.58	15.39	15.53	58,973	-0.02(-0.12%)
Dec 06, 2005	15.58	15.62	15.49	15.55	70,799	+0.01(+0.04%)
Dec 05, 2005	15.40	15.55	15.35	15.54	109,856	+0.14(+0.92%)
Dec 02, 2005	15.33	15.42	15.24	15.40	135,997	+0.03(+0.21%)
Dec 01, 2005	15.34	15.42	15.32	15.37	76,556	+0.06(+0.42%)
Nov 30, 2005	15.39	15.45	15.22	15.30	92,739	+0.04(+0.29%)
Nov 29, 2005	15.10	15.45	15.10	15.26	52,127	+0.18(+1.19%)
Nov 28, 2005	15.21	15.41	15.08	15.08	203,996	-0.13(-0.85%)
Nov 25, 2005	15.21	15.27	15.19	15.21	33,610	-0.10(-0.63%)
Nov 23, 2005	15.38	15.58	15.27	15.30	46,992	-0.15(-1.00%)
Nov 22, 2005	15.23	15.54	15.06	15.46	87,760	+0.12(+0.75%)
Nov 21, 2005	15.59	15.60	15.13	15.34	141,132	-0.25(-1.61%)
Nov 18, 2005	15.75	15.75	15.46	15.59	63,019	-0.10(-0.61%)
Nov 17, 2005	15.30	15.69	15.23	15.69	107,833	+0.39(+2.52%)
Nov 16, 2005	15.51	15.55	15.19	15.30	46,992	-0.27(-1.73%)
Nov 15, 2005	15.73	15.71	15.51	15.57	154,203	-0.15(-0.94%)
Nov 14, 2005	15.69	15.75	15.64	15.72	124,171	+0.03(+0.16%)
Nov 11, 2005	15.65	15.78	15.64	15.69	37,656	+0.05(+0.33%)
Nov 10, 2005	15.23	15.70	14.99	15.64	95,385	+0.41(+2.70%)
Nov 09, 2005	15.33	15.35	15.14	15.23	68,621	-0.17(-1.13%)
Nov 08, 2005	15.46	15.57	15.40	15.40	129,306	-0.05(-0.33%)
Nov 07, 2005	15.17	15.55	15.17	15.46	190,925	+0.35(+2.34%)
Nov 04, 2005	15.23	15.26	14.94	15.10	218,000	-0.29(-1.88%)
Nov 03, 2005	15.55	15.62	15.30	15.39	216,289	-0.10(-0.66%)
Nov 02, 2005	15.39	15.65	15.35	15.49	171,786	+0.03(+0.21%)
Nov 01, 2005	15.46	15.49	15.31	15.46	145,644	-0.10(-0.66%)
Oct 31, 2005	15.75	15.75	15.10	15.57	705,973	-0.19(-1.18%)
Oct 28, 2005	15.75	15.87	15.73	15.75	253,478	+0.01(+0.04%)
Oct 27, 2005	15.97	15.97	15.45	15.75	952,294	-0.49(-3.05%)
Oct 26, 2005	15.66	16.38	15.47	16.24	322,877	+0.65(+4.16%)
Oct 25, 2005	15.55	15.59	15.42	15.59	197,927	+0.00(+0.00%)
Oct 24, 2005	15.43	15.59	15.40	15.59	130,551	+0.16(+1.04%)
Oct 21, 2005	14.92	15.48	14.91	15.43	206,174	+0.53(+3.58%)
Oct 20, 2005	14.97	15.06	14.90	14.90	152,335	-0.08(-0.51%)
Oct 19, 2005	14.71	14.97	14.60	14.97	128,995	+0.22(+1.52%)
Oct 18, 2005	14.62	14.85	14.56	14.75	134,908	+0.06(+0.44%)
Oct 17, 2005	14.48	14.69	14.45	14.68	137,086	+0.18(+1.24%)
Oct 14, 2005	14.57	14.58	14.45	14.50	108,766	+0.10(+0.67%)
Oct 13, 2005	14.41	14.56	14.27	14.41	214,888	-0.03(-0.22%)
Oct 12, 2005	14.24	14.45	14.01	14.44	138,020	+0.22(+1.54%)
Oct 11, 2005	14.33	14.55	14.18	14.22	121,526	+0.00(+0.00%)
Oct 10, 2005	15.53	14.46	14.14	14.22	121,215	-0.05(-0.36%)
Oct 07, 2005	14.05	14.34	13.98	14.27	141,754	+0.29(+2.07%)
Oct 06, 2005	13.96	14.06	13.93	13.98	211,620	-0.03(-0.18%)
Oct 05, 2005	13.98	14.09	13.91	14.01	198,083	+0.03(+0.23%)
Oct 04, 2005	14.18	14.20	13.87	13.98	254,256	-0.22(-1.58%)
Oct 03, 2005	14.38	14.40	14.14	14.20	104,254	-0.14(-0.99%)
Sep 30, 2005	14.23	14.39	14.20	14.34	89,627	+0.17(+1.22%)
Sep 29, 2005	14.07	14.23	14.05	14.17	155,914	+0.16(+1.15%)
Sep 28, 2005	14.09	14.14	13.90	14.01	169,452	-0.07(-0.50%)
Sep 27, 2005	13.88	14.17	13.85	14.08	187,035	+0.18(+1.29%)
Sep 26, 2005	13.75	14.09	13.73	13.90	155,292	+0.22(+1.64%)
Sep 23, 2005	13.68	13.72	13.37	13.68	264,837	+0.04(+0.33%)
Sep 22, 2005	13.53	13.73	13.37	13.63	264,837	+0.20(+1.48%)
Sep 21, 2005	13.89	13.89	13.37	13.43	107,833	-0.46(-3.29%)
Sep 20, 2005	14.20	14.40	13.78	13.89	122,460	-0.24(-1.73%)
Sep 19, 2005	14.01	14.43	14.00	14.13	103,009	+0.19(+1.34%)
Sep 16, 2005	13.85	14.01	13.79	13.95	284,287	+0.06(+0.46%)
Sep 15, 2005	14.03	14.06	13.88	13.88	119,347	-0.15(-1.05%)
Sep 14, 2005	14.63	14.63	13.98	14.03	115,924	-0.56(-3.83%)
Sep 13, 2005	14.82	14.82	14.47	14.59	47,770	-0.24(-1.65%)
Sep 12, 2005	14.90	14.92	14.79	14.83	47,147	-0.07(-0.47%)
Sep 09, 2005	14.99	15.01	14.90	14.90	23,496	-0.07(-0.47%)
Sep 08, 2005	14.91	15.08	14.80	14.97	102,853	+0.04(+0.26%)
Sep 07, 2005	14.86	14.94	14.78	14.94	140,665	+0.09(+0.61%)
Sep 06, 2005	14.78	14.89	14.78	14.85	60,841	+0.09(+0.61%)
Sep 02, 2005	14.66	14.81	14.61	14.76	103,476	+0.10(+0.66%)
Sep 01, 2005	14.80	14.80	14.62	14.66	131,951	-0.13(-0.91%)
Aug 31, 2005	14.49	14.86	14.49	14.79	142,688	+0.30(+2.08%)
Aug 30, 2005	14.46	14.55	14.23	14.49	79,513	+0.00(+0.00%)
Aug 29, 2005	14.09	14.56	13.95	14.49	179,877	+0.40(+2.87%)
Aug 26, 2005	14.14	14.30	14.09	14.09	111,100	-0.06(-0.41%)
Aug 25, 2005	14.01	14.26	13.98	14.14	73,911	+0.10(+0.73%)
Aug 24, 2005	14.17	14.23	13.95	14.04	76,868	-0.13(-0.91%)
Aug 23, 2005	14.29	14.29	14.07	14.17	93,673	-0.13(-0.94%)
Aug 22, 2005	14.56	14.57	14.24	14.31	79,980	-0.18(-1.24%)
Aug 19, 2005	14.42	14.49	14.37	14.49	74,689	+0.06(+0.45%)
Aug 18, 2005	14.64	14.64	14.32	14.42	112,501	-0.26(-1.79%)
Aug 17, 2005	14.75	14.80	14.65	14.68	41,079	-0.08(-0.57%)
Aug 16, 2005	14.85	14.86	14.72	14.77	127,128	-0.11(-0.73%)
Aug 15, 2005	14.86	14.94	14.83	14.88	121,526	+0.01(+0.09%)
Aug 12, 2005	15.04	15.10	14.83	14.86	131,796	-0.17(-1.15%)
Aug 11, 2005	15.13	15.13	14.63	15.04	196,371	-0.25(-1.64%)
Aug 10, 2005	15.68	15.72	14.96	15.29	155,759	-0.39(-2.50%)
Aug 09, 2005	16.23	16.26	15.55	15.68	82,625	-0.57(-3.52%)
Aug 08, 2005	16.30	16.34	16.20	16.25	37,189	-0.01(-0.08%)
Aug 05, 2005	16.61	16.61	16.20	16.27	102,853	-0.38(-2.28%)
Aug 04, 2005	16.79	16.79	16.58	16.64	75,778	-0.08(-0.46%)
Aug 03, 2005	16.81	16.87	16.69	16.72	83,403	-0.15(-0.88%)
Aug 02, 2005	16.58	16.91	16.58	16.87	59,284	+0.28(+1.67%)
Aug 01, 2005	16.84	16.87	16.58	16.59	65,197	-0.21(-1.26%)
Jul 29, 2005	16.68	16.84	16.68	16.81	74,222	+0.10(+0.58%)
Jul 28, 2005	16.71	16.77	16.69	16.71	93,517	+0.02(+0.12%)
Jul 27, 2005	16.58	16.76	16.55	16.69	151,869	+0.04(+0.27%)
Jul 26, 2005	16.77	16.82	16.63	16.64	114,835	-0.30(-1.74%)
Jul 25, 2005	17.11	17.45	16.89	16.94	147,045	-0.19(-1.09%)
Jul 22, 2005	17.00	17.19	16.97	17.13	152,958	+0.13(+0.76%)
Jul 21, 2005	17.22	17.29	16.97	17.00	115,613	-0.19(-1.08%)
Jul 20, 2005	17.20	17.26	17.13	17.18	167,273	-0.01(-0.07%)
Jul 19, 2005	17.29	17.32	17.07	17.20	98,030	-0.01(-0.04%)
Jul 18, 2005	17.97	17.99	17.19	17.20	174,898	-0.76(-4.26%)
Jul 15, 2005	20.30	20.30	17.76	17.97	384,963	-2.33(-11.49%)
Jul 14, 2005	20.64	20.75	20.24	20.30	47,147	-0.49(-2.38%)
Jul 13, 2005	20.67	20.85	20.60	20.80	55,706	+0.07(+0.34%)
Jul 12, 2005	20.66	20.80	20.34	20.73	50,259	+0.03(+0.16%)
Jul 11, 2005	20.39	20.75	20.39	20.69	53,527	+0.33(+1.64%)
Jul 08, 2005	19.45	20.48	19.39	20.36	37,500	+0.92(+4.73%)
Jul 07, 2005	19.53	19.53	19.11	19.44	32,832	-0.15(-0.79%)
Jul 06, 2005	20.12	20.21	19.59	19.59	26,297	-0.55(-2.74%)
Jul 05, 2005	19.57	20.23	19.57	20.15	66,442	+0.58(+2.96%)
Jul 01, 2005	20.01	20.01	19.41	19.57	119,503	-0.44(-2.18%)
Jun 30, 2005	20.21	20.37	20.00	20.01	38,589	-0.22(-1.11%)
Jun 29, 2005	20.40	20.51	19.99	20.23	104,565	-0.20(-0.98%)
Jun 28, 2005	19.83	20.43	19.73	20.43	98,030	+0.60(+3.05%)
Jun 27, 2005	19.28	19.84	19.26	19.83	56,795	+0.51(+2.66%)
Jun 24, 2005	19.93	19.93	19.17	19.31	57,728	-0.66(-3.28%)
Jun 23, 2005	20.45	20.45	19.96	19.97	59,596	-0.48(-2.36%)
Jun 22, 2005	20.12	20.45	19.99	20.45	50,882	+0.30(+1.50%)
Jun 21, 2005	19.81	20.15	19.81	20.15	28,631	+0.31(+1.55%)
Jun 20, 2005	19.70	19.94	19.70	19.84	53,372	+0.11(+0.55%)
Jun 17, 2005	19.95	20.04	19.73	19.73	129,929	-0.13(-0.65%)
Jun 16, 2005	19.76	19.97	19.70	19.86	54,928	+0.09(+0.46%)
Jun 15, 2005	19.86	19.87	19.70	19.77	55,861	-0.03(-0.16%)
Jun 14, 2005	19.88	19.89	19.70	19.80	70,332	-0.10(-0.48%)
Jun 13, 2005	19.81	19.99	19.79	19.90	56,639	+0.04(+0.19%)
Jun 10, 2005	20.26	20.29	19.86	19.86	31,898	-0.40(-1.97%)
Jun 09, 2005	19.92	20.26	19.82	20.26	40,923	+0.31(+1.58%)
Jun 08, 2005	19.97	20.22	19.85	19.94	70,332	-0.05(-0.26%)
Jun 07, 2005	19.68	20.19	19.68	19.99	30,187	+0.31(+1.57%)
Jun 06, 2005	19.67	19.81	19.59	19.68	12,137	+0.00(+0.00%)
Jun 03, 2005	20.08	20.08	19.68	19.68	31,431	-0.39(-1.95%)
Jun 02, 2005	19.73	20.22	19.70	20.08	46,058	+0.34(+1.73%)
Jun 01, 2005	19.30	19.77	19.30	19.74	34,544	+0.48(+2.47%)
May 31, 2005	19.50	19.61	19.26	19.26	62,085	-0.24(-1.25%)
May 27, 2005	19.15	19.69	19.08	19.50	28,008	+0.30(+1.57%)
May 26, 2005	18.96	19.31	18.89	19.20	21,784	+0.24(+1.29%)
May 25, 2005	19.47	19.47	18.75	18.96	48,859	-0.51(-2.64%)
May 24, 2005	19.22	19.52	19.10	19.47	45,436	+0.24(+1.27%)
May 23, 2005	18.90	19.34	18.90	19.23	60,996	+0.39(+2.08%)
May 20, 2005	18.87	18.89	18.63	18.84	28,319	-0.03(-0.17%)
May 19, 2005	18.86	19.09	18.80	18.87	40,145	+0.07(+0.38%)
May 18, 2005	18.35	18.89	18.35	18.80	87,293	+0.58(+3.17%)
May 17, 2005	17.99	18.29	17.80	18.22	60,685	+0.23(+1.29%)
May 16, 2005	17.96	18.13	17.93	17.99	75,467	+0.00(+0.00%)
May 13, 2005	18.38	18.43	17.99	17.99	36,255	-0.36(-1.96%)
May 12, 2005	18.54	18.70	18.35	18.35	61,774	-0.24(-1.31%)
May 11, 2005	18.89	18.89	18.57	18.59	53,060	-0.30(-1.57%)
May 10, 2005	19.15	19.17	18.77	18.89	49,326	-0.33(-1.71%)
May 09, 2005	19.22	19.26	19.03	19.22	72,666	-0.01(-0.07%)
May 06, 2005	19.09	19.28	19.08	19.23	74,534	+0.21(+1.11%)
May 05, 2005	19.09	19.18	18.84	19.02	51,971	-0.10(-0.54%)
May 04, 2005	18.49	19.18	18.46	19.12	125,260	+0.63(+3.41%)
May 03, 2005	18.64	18.70	18.35	18.49	107,677	-0.15(-0.79%)
May 02, 2005	18.78	18.84	18.56	18.64	114,835	-0.14(-0.75%)
Apr 29, 2005	19.15	19.15	18.41	18.78	204,307	-0.40(-2.08%)
Apr 28, 2005	19.92	19.92	19.10	19.18	223,291	-1.01(-5.00%)
Apr 27, 2005	20.02	20.36	19.77	20.19	87,604	+0.18(+0.90%)
Apr 26, 2005	20.35	20.44	19.92	20.01	58,662	-0.34(-1.67%)
Apr 25, 2005	20.32	20.39	20.18	20.35	75,156	+0.03(+0.13%)
Apr 22, 2005	20.96	20.96	20.09	20.32	122,460	-0.60(-2.89%)
Apr 21, 2005	20.57	21.10	20.51	20.93	94,762	+0.43(+2.10%)
Apr 20, 2005	20.94	20.94	20.33	20.49	128,061	-0.44(-2.12%)
Apr 19, 2005	20.39	20.95	20.39	20.94	92,584	+0.60(+2.94%)
Apr 18, 2005	20.44	20.44	19.96	20.34	74,845	-0.05(-0.22%)
Apr 15, 2005	21.01	21.10	20.37	20.39	82,781	-0.58(-2.76%)
Apr 14, 2005	21.14	21.18	20.89	20.96	87,138	-0.18(-0.85%)
Apr 13, 2005	21.40	21.40	20.95	21.14	70,799	-0.31(-1.44%)
Apr 12, 2005	21.09	21.56	21.04	21.45	59,284	+0.30(+1.43%)
Apr 11, 2005	21.11	21.21	21.05	21.15	68,154	+0.04(+0.18%)
Apr 08, 2005	21.40	21.40	21.09	21.11	60,841	-0.26(-1.23%)
Apr 07, 2005	21.34	21.43	21.21	21.37	26,452	+0.07(+0.33%)
Apr 06, 2005	21.30	21.54	21.22	21.30	46,058	+0.06(+0.27%)
Apr 05, 2005	21.55	21.55	21.21	21.25	45,747	-0.30(-1.40%)
Apr 04, 2005	21.40	21.59	21.21	21.55	36,566	+0.08(+0.39%)
Apr 01, 2005	21.56	21.56	21.21	21.46	98,652	-0.10(-0.45%)
Mar 31, 2005	21.63	21.63	21.36	21.56	64,731	-0.10(-0.47%)
Mar 30, 2005	21.15	21.66	21.06	21.66	84,181	+0.58(+2.74%)
Mar 29, 2005	21.70	21.73	21.08	21.09	76,712	-0.61(-2.81%)
Mar 28, 2005	21.69	21.77	21.54	21.70	62,397	+0.07(+0.33%)
Mar 24, 2005	21.95	22.05	21.59	21.63	83,092	-0.22(-1.03%)
Mar 23, 2005	22.42	22.44	21.73	21.85	108,300	-0.73(-3.22%)
Mar 22, 2005	22.13	22.61	21.88	22.58	129,773	+0.51(+2.30%)
Mar 21, 2005	22.30	22.30	22.04	22.07	60,374	-0.23(-1.04%)
Mar 18, 2005	21.88	22.30	21.72	22.30	156,848	+0.42(+1.94%)
Mar 17, 2005	21.98	22.09	21.84	21.88	49,948	-0.09(-0.41%)
Mar 16, 2005	21.88	22.09	21.87	21.97	37,656	+0.08(+0.38%)
Mar 15, 2005	21.98	22.17	21.88	21.88	109,700	-0.03(-0.15%)
Mar 14, 2005	21.79	22.15	21.75	21.91	77,490	+0.13(+0.59%)
Mar 11, 2005	21.83	22.09	21.62	21.79	111,256	-0.04(-0.21%)
Mar 10, 2005	22.17	22.19	21.83	21.83	53,060	-0.37(-1.68%)
Mar 09, 2005	22.30	22.40	22.17	22.20	54,305	-0.13(-0.58%)
Mar 08, 2005	22.31	22.49	22.18	22.33	68,621	+0.02(+0.09%)
Mar 07, 2005	22.46	22.57	22.31	22.31	83,714	-0.14(-0.60%)
Mar 04, 2005	22.14	22.49	22.14	22.45	60,374	+0.36(+1.63%)
Mar 03, 2005	21.98	22.14	21.92	22.09	47,459	+0.19(+0.88%)
Mar 02, 2005	22.46	22.46	21.89	21.90	87,293	-0.60(-2.66%)
Mar 01, 2005	21.88	22.49	21.79	22.49	114,524	+0.61(+2.79%)
Feb 28, 2005	21.91	22.03	21.72	21.88	75,778	-0.03(-0.12%)
Feb 25, 2005	21.66	21.91	21.59	21.91	59,596	+0.19(+0.86%)
Feb 24, 2005	21.29	21.79	21.18	21.72	59,440	+0.43(+2.02%)
Feb 23, 2005	21.21	21.50	21.08	21.29	34,232	+0.21(+1.01%)
Feb 22, 2005	21.06	21.34	21.02	21.08	79,357	-0.06(-0.30%)
Feb 18, 2005	21.11	21.31	21.05	21.14	78,735	-0.06(-0.30%)
Feb 17, 2005	21.34	21.34	21.07	21.21	52,438	-0.14(-0.63%)
Feb 16, 2005	21.21	21.40	21.14	21.34	78,424	+0.08(+0.39%)
Feb 15, 2005	21.46	21.46	21.05	21.26	244,142	-0.23(-1.05%)
Feb 14, 2005	21.53	21.53	21.34	21.48	27,541	-0.02(-0.09%)
Feb 11, 2005	21.26	21.56	20.98	21.50	80,291	+0.15(+0.69%)
Feb 10, 2005	21.05	21.39	21.05	21.36	64,886	+0.20(+0.94%)
Feb 09, 2005	21.69	21.82	21.12	21.16	45,125	-0.62(-2.83%)
Feb 08, 2005	21.92	21.92	21.68	21.77	31,120	-0.15(-0.67%)
Feb 07, 2005	21.75	21.92	21.59	21.92	38,745	+0.07(+0.32%)
Feb 04, 2005	21.37	21.85	21.37	21.85	76,090	+0.42(+1.98%)
Feb 03, 2005	21.35	21.46	21.16	21.43	53,060	-0.02(-0.09%)
Feb 02, 2005	21.27	21.48	21.22	21.45	60,685	+0.07(+0.33%)
Feb 01, 2005	21.56	21.56	21.37	21.37	50,104	-0.18(-0.84%)
Jan 31, 2005	21.09	21.55	21.09	21.55	67,220	+0.49(+2.35%)
Jan 28, 2005	21.19	21.21	20.91	21.06	72,666	-0.15(-0.70%)
Jan 27, 2005	21.01	21.34	20.92	21.21	102,542	+0.52(+2.52%)
Jan 26, 2005	20.34	20.69	20.28	20.69	31,431	+0.45(+2.22%)
Jan 25, 2005	20.23	20.50	20.12	20.24	48,081	+0.12(+0.61%)
Jan 24, 2005	20.52	20.55	19.97	20.12	47,303	-0.34(-1.67%)
Jan 21, 2005	20.47	20.69	20.26	20.46	53,216	-0.06(-0.31%)
Jan 20, 2005	20.65	20.98	20.44	20.52	65,042	-0.12(-0.59%)
Jan 19, 2005	20.82	20.82	20.62	20.64	92,428	-0.15(-0.74%)
Jan 18, 2005	20.76	20.94	20.58	20.80	55,394	-0.03(-0.12%)
Jan 14, 2005	20.57	20.82	20.50	20.82	30,965	+0.20(+0.97%)
Jan 13, 2005	20.78	20.78	20.50	20.62	93,517	-0.09(-0.43%)
Jan 12, 2005	20.79	20.89	20.55	20.71	47,303	-0.12(-0.59%)
Jan 11, 2005	20.89	20.97	20.79	20.84	213,176	-0.13(-0.61%)
Jan 10, 2005	20.89	21.13	20.81	20.96	82,158	+0.01(+0.06%)
Jan 07, 2005	21.10	21.43	20.85	20.95	75,312	-0.16(-0.76%)
Jan 06, 2005	21.30	21.40	21.10	21.11	64,575	-0.23(-1.05%)
Jan 05, 2005	21.42	21.66	21.30	21.34	145,022	-0.24(-1.13%)
Jan 04, 2005	21.37	21.79	21.34	21.58	80,135	+0.28(+1.30%)