Univl Health Services (NY: UHS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	21.80	21.80	21.66	21.71	553,409	-0.14(-0.66%)
Dec 29, 2005	21.82	21.94	21.80	21.85	464,261	+0.08(+0.36%)
Dec 28, 2005	22.02	22.18	21.73	21.77	898,806	-0.25(-1.12%)
Dec 27, 2005	22.15	22.37	21.92	22.02	782,310	-0.11(-0.50%)
Dec 23, 2005	22.10	22.19	22.01	22.13	622,531	+0.03(+0.15%)
Dec 22, 2005	22.14	22.27	22.09	22.10	671,412	+0.05(+0.21%)
Dec 21, 2005	22.04	22.27	22.01	22.05	945,964	+0.01(+0.06%)
Dec 20, 2005	22.18	22.43	21.98	22.04	684,763	-0.03(-0.15%)
Dec 19, 2005	22.16	22.24	21.83	22.07	1,074,088	-0.15(-0.69%)
Dec 16, 2005	22.41	22.52	22.20	22.22	996,783	-0.27(-1.22%)
Dec 15, 2005	22.76	22.82	22.47	22.50	597,768	-0.27(-1.20%)
Dec 14, 2005	23.02	23.02	22.57	22.77	730,199	-0.24(-1.05%)
Dec 13, 2005	23.03	23.32	22.89	23.01	710,603	-0.06(-0.24%)
Dec 12, 2005	23.09	23.10	22.91	23.07	771,543	+0.07(+0.28%)
Dec 09, 2005	22.92	23.04	22.82	23.00	901,820	+0.08(+0.36%)
Dec 08, 2005	22.79	23.04	22.76	22.92	759,915	-0.01(-0.06%)
Dec 07, 2005	22.97	23.09	22.79	22.93	1,510,786	-0.06(-0.24%)
Dec 06, 2005	22.82	23.11	22.82	22.99	2,206,316	+0.20(+0.86%)
Dec 05, 2005	22.37	22.82	22.31	22.79	2,340,039	+0.42(+1.87%)
Dec 02, 2005	22.31	22.50	22.30	22.37	1,060,522	+0.08(+0.38%)
Dec 01, 2005	22.29	22.43	22.23	22.29	1,691,882	+0.04(+0.17%)
Nov 30, 2005	22.17	22.39	22.11	22.25	1,881,592	+0.04(+0.19%)
Nov 29, 2005	22.34	22.45	22.21	22.21	1,235,158	-0.11(-0.50%)
Nov 28, 2005	22.52	22.52	22.31	22.32	1,005,396	-0.20(-0.87%)
Nov 25, 2005	22.52	22.52	22.42	22.52	284,672	-0.00(-0.02%)
Nov 23, 2005	22.52	22.63	22.38	22.52	971,589	+0.00(+0.00%)
Nov 22, 2005	22.61	22.66	22.44	22.52	627,484	-0.09(-0.39%)
Nov 21, 2005	22.66	22.75	22.44	22.61	565,683	-0.02(-0.10%)
Nov 18, 2005	22.69	22.69	22.38	22.63	822,146	+0.00(+0.00%)
Nov 17, 2005	22.61	22.76	22.53	22.63	766,159	+0.03(+0.14%)
Nov 16, 2005	22.98	22.99	22.52	22.60	764,006	-0.28(-1.24%)
Nov 15, 2005	22.37	23.18	22.31	22.89	2,604,900	+0.52(+2.33%)
Nov 14, 2005	22.20	22.38	22.10	22.37	1,492,698	+0.17(+0.75%)
Nov 11, 2005	21.73	22.20	21.64	22.20	1,408,933	+0.44(+2.03%)
Nov 10, 2005	21.54	21.80	21.49	21.76	764,006	+0.25(+1.14%)
Nov 09, 2005	21.59	21.65	21.32	21.51	1,597,350	-0.05(-0.24%)
Nov 08, 2005	21.59	21.70	21.48	21.56	1,628,359	+0.02(+0.09%)
Nov 07, 2005	21.35	21.60	21.24	21.54	2,021,129	+0.20(+0.94%)
Nov 04, 2005	21.69	21.83	21.20	21.34	1,670,995	-0.34(-1.58%)
Nov 03, 2005	21.81	21.83	21.50	21.69	1,524,998	-0.12(-0.53%)
Nov 02, 2005	21.80	21.99	21.66	21.80	1,621,683	-0.06(-0.25%)
Nov 01, 2005	21.85	22.07	21.73	21.86	1,895,804	-0.03(-0.15%)
Oct 31, 2005	21.41	22.01	21.37	21.89	2,172,509	+0.55(+2.59%)
Oct 28, 2005	20.67	21.85	20.67	21.34	3,443,413	+0.19(+0.90%)
Oct 27, 2005	21.19	21.37	20.93	21.15	2,265,749	-0.03(-0.13%)
Oct 26, 2005	21.85	21.87	21.12	21.18	2,314,630	-0.70(-3.18%)
Oct 25, 2005	22.36	22.36	21.58	21.87	1,870,179	-0.52(-2.32%)
Oct 24, 2005	22.63	22.79	21.95	22.39	1,914,538	-0.21(-0.94%)
Oct 21, 2005	22.39	22.66	22.30	22.61	1,275,856	+0.25(+1.10%)
Oct 20, 2005	22.53	22.59	22.24	22.36	673,566	-0.25(-1.09%)
Oct 19, 2005	22.51	22.63	22.33	22.61	642,342	+0.01(+0.06%)
Oct 18, 2005	22.55	22.76	22.37	22.59	712,326	+0.09(+0.41%)
Oct 17, 2005	22.36	22.56	22.08	22.50	783,817	+0.20(+0.90%)
Oct 14, 2005	21.99	22.43	22.06	22.30	1,472,026	+0.32(+1.44%)
Oct 13, 2005	22.15	22.32	21.93	21.98	2,756,065	-0.15(-0.69%)
Oct 12, 2005	22.50	22.85	22.05	22.14	2,787,289	-0.40(-1.79%)
Oct 11, 2005	21.94	22.56	21.90	22.54	4,085,540	+0.77(+3.52%)
Oct 10, 2005	21.83	22.64	21.59	21.78	3,408,098	+0.33(+1.54%)
Oct 07, 2005	21.17	21.50	21.13	21.45	1,348,639	+0.30(+1.41%)
Oct 06, 2005	21.22	21.41	21.02	21.15	2,273,070	-0.07(-0.33%)
Oct 05, 2005	21.67	21.69	21.22	21.22	1,911,523	-0.42(-1.93%)
Oct 04, 2005	21.96	22.01	21.63	21.64	1,275,425	-0.31(-1.40%)
Oct 03, 2005	22.12	22.14	21.79	21.94	1,057,076	-0.18(-0.80%)
Sep 30, 2005	22.02	22.30	21.97	22.12	1,141,487	+0.11(+0.49%)
Sep 29, 2005	22.23	22.23	21.93	22.01	1,287,054	-0.33(-1.48%)
Sep 28, 2005	22.19	22.43	21.99	22.34	893,207	+0.14(+0.65%)
Sep 27, 2005	22.22	22.45	22.14	22.20	1,069,566	-0.01(-0.06%)
Sep 26, 2005	22.46	22.49	21.94	22.21	767,451	-0.25(-1.10%)
Sep 23, 2005	22.46	22.54	22.05	22.46	1,351,654	+0.43(+1.94%)
Sep 22, 2005	21.97	22.07	21.54	22.03	1,324,737	+0.04(+0.17%)
Sep 21, 2005	22.32	22.32	21.85	21.99	1,738,610	-0.38(-1.68%)
Sep 20, 2005	22.79	22.86	22.14	22.37	1,584,861	-0.42(-1.83%)
Sep 19, 2005	22.81	22.84	22.65	22.79	928,091	-0.01(-0.06%)
Sep 16, 2005	22.92	23.03	22.60	22.80	1,241,403	-0.13(-0.59%)
Sep 15, 2005	22.70	23.26	22.70	22.94	1,108,541	+0.19(+0.82%)
Sep 14, 2005	22.85	22.85	22.60	22.75	794,368	-0.03(-0.14%)
Sep 13, 2005	22.94	22.94	22.56	22.78	1,703,726	-0.21(-0.93%)
Sep 12, 2005	23.08	23.10	22.85	23.00	1,752,176	-0.08(-0.34%)
Sep 09, 2005	23.28	23.47	22.99	23.08	2,773,507	-0.17(-0.72%)
Sep 08, 2005	23.44	23.44	23.03	23.24	1,723,967	-0.26(-1.13%)
Sep 07, 2005	23.45	23.57	23.29	23.51	1,109,833	+0.01(+0.04%)
Sep 06, 2005	23.50	23.57	23.35	23.50	1,218,147	+0.12(+0.52%)
Sep 02, 2005	23.31	23.45	23.10	23.38	1,994,643	+0.00(+0.02%)
Sep 01, 2005	23.80	23.80	23.26	23.37	1,625,559	-0.36(-1.53%)
Aug 31, 2005	23.74	23.85	23.13	23.74	3,440,183	-0.53(-2.18%)
Aug 30, 2005	24.40	24.66	24.17	24.26	1,407,641	-0.13(-0.55%)
Aug 29, 2005	24.62	24.45	24.05	24.40	1,672,287	-0.21(-0.87%)
Aug 26, 2005	24.61	24.86	24.48	24.61	1,001,951	-0.19(-0.75%)
Aug 25, 2005	24.57	24.83	24.52	24.80	780,802	+0.13(+0.55%)
Aug 24, 2005	24.43	24.78	24.40	24.66	801,690	+0.16(+0.64%)
Aug 23, 2005	24.30	24.57	24.30	24.51	660,861	+0.10(+0.42%)
Aug 22, 2005	24.70	24.71	24.37	24.40	944,456	-0.36(-1.46%)
Aug 19, 2005	24.86	24.92	24.66	24.77	527,354	-0.13(-0.50%)
Aug 18, 2005	25.05	25.11	24.66	24.89	1,657,859	-0.35(-1.38%)
Aug 17, 2005	25.23	25.31	25.10	25.24	1,262,075	+0.06(+0.24%)
Aug 16, 2005	24.75	25.37	24.75	25.18	1,984,306	+0.61(+2.50%)
Aug 15, 2005	24.33	24.59	24.08	24.57	1,246,140	+0.19(+0.76%)
Aug 12, 2005	24.44	24.45	24.17	24.38	1,455,014	-0.14(-0.57%)
Aug 11, 2005	24.56	24.61	24.42	24.52	1,950,714	-0.05(-0.19%)
Aug 10, 2005	24.66	24.67	24.39	24.57	3,153,573	-0.10(-0.40%)
Aug 09, 2005	24.66	24.83	24.62	24.66	1,136,104	+0.00(+0.02%)
Aug 08, 2005	24.62	24.79	24.62	24.66	1,011,425	+0.04(+0.15%)
Aug 05, 2005	24.51	24.74	24.50	24.62	2,056,659	+0.11(+0.45%)
Aug 04, 2005	24.18	24.61	24.11	24.51	1,937,148	+0.27(+1.13%)
Aug 03, 2005	24.17	24.26	23.97	24.24	1,484,731	-0.10(-0.40%)
Aug 02, 2005	24.20	24.38	23.90	24.33	1,925,090	+0.13(+0.54%)
Aug 01, 2005	24.06	24.26	23.80	24.20	2,146,669	+0.04(+0.15%)
Jul 29, 2005	24.61	24.69	24.02	24.17	2,737,331	-0.46(-1.85%)
Jul 28, 2005	23.71	25.00	23.59	24.62	13,381,744	-2.25(-8.36%)
Jul 27, 2005	26.81	26.94	26.65	26.87	1,504,757	+0.07(+0.24%)
Jul 26, 2005	26.42	26.89	26.42	26.80	1,539,641	+0.31(+1.16%)
Jul 25, 2005	27.16	27.33	26.47	26.50	2,483,667	-0.06(-0.23%)
Jul 22, 2005	26.20	26.57	26.13	26.56	906,342	+0.36(+1.38%)
Jul 21, 2005	26.74	26.74	25.91	26.20	1,732,796	-0.54(-2.01%)
Jul 20, 2005	26.70	26.83	26.55	26.74	738,381	+0.04(+0.14%)
Jul 19, 2005	26.92	26.95	26.58	26.70	867,582	-0.15(-0.55%)
Jul 18, 2005	26.86	27.06	26.58	26.85	1,111,771	-0.01(-0.05%)
Jul 15, 2005	26.53	27.15	26.53	26.86	960,176	+0.33(+1.26%)
Jul 14, 2005	26.57	26.69	26.34	26.53	2,496,587	-0.13(-0.49%)
Jul 13, 2005	27.70	27.70	26.59	26.66	6,053,266	-1.04(-3.77%)
Jul 12, 2005	27.91	27.91	27.46	27.70	1,673,148	-0.21(-0.75%)
Jul 11, 2005	27.84	27.91	27.65	27.91	1,339,164	+0.07(+0.25%)
Jul 08, 2005	27.93	28.01	27.72	27.84	2,139,778	-0.34(-1.22%)
Jul 07, 2005	28.01	28.31	27.86	28.18	826,238	-0.04(-0.15%)
Jul 06, 2005	28.75	28.75	27.93	28.23	1,850,584	-0.59(-2.03%)
Jul 05, 2005	28.56	28.88	28.56	28.81	728,045	+0.31(+1.08%)
Jul 01, 2005	28.88	28.88	28.30	28.50	1,281,670	-0.37(-1.29%)
Jun 30, 2005	29.28	29.32	28.88	28.88	1,080,332	-0.34(-1.18%)
Jun 29, 2005	28.95	29.28	28.93	29.22	1,310,525	+0.30(+1.04%)
Jun 28, 2005	28.42	28.97	28.41	28.92	917,755	+0.46(+1.63%)
Jun 27, 2005	28.43	28.68	28.28	28.45	762,499	-0.03(-0.10%)
Jun 24, 2005	28.58	28.94	28.48	28.48	893,853	-0.13(-0.44%)
Jun 23, 2005	28.50	28.82	28.44	28.61	1,742,486	+0.11(+0.37%)
Jun 22, 2005	28.79	28.83	28.45	28.50	1,793,520	-0.06(-0.20%)
Jun 21, 2005	28.59	28.72	28.44	28.56	1,309,233	+0.04(+0.15%)
Jun 20, 2005	28.49	28.67	28.25	28.51	1,833,142	+0.01(+0.03%)
Jun 17, 2005	29.02	29.07	28.47	28.50	3,035,354	-0.72(-2.45%)
Jun 16, 2005	29.21	29.28	28.76	29.22	1,752,391	+0.06(+0.19%)
Jun 15, 2005	29.05	29.30	28.69	29.16	2,516,183	-0.19(-0.63%)
Jun 14, 2005	29.26	29.60	29.16	29.35	1,142,779	+0.03(+0.10%)
Jun 13, 2005	29.03	29.33	29.02	29.32	1,384,815	+0.30(+1.02%)
Jun 10, 2005	28.66	29.07	28.61	29.02	1,938,010	+0.39(+1.36%)
Jun 09, 2005	28.40	28.72	28.29	28.63	1,625,990	+0.24(+0.85%)
Jun 08, 2005	28.32	28.47	28.24	28.39	1,026,930	+0.16(+0.56%)
Jun 07, 2005	28.32	28.35	28.15	28.24	1,861,135	-0.08(-0.30%)
Jun 06, 2005	28.01	28.40	27.82	28.32	1,486,884	+0.34(+1.21%)
Jun 03, 2005	27.67	28.13	27.66	27.98	1,953,514	+0.47(+1.72%)
Jun 02, 2005	27.19	27.60	27.06	27.51	920,124	+0.31(+1.14%)
Jun 01, 2005	27.14	27.19	26.89	27.19	2,083,791	+0.06(+0.22%)
May 31, 2005	27.12	27.32	27.12	27.13	1,082,270	+0.00(+0.00%)
May 27, 2005	27.08	27.20	26.69	27.13	1,261,859	+0.04(+0.14%)
May 26, 2005	27.10	27.37	26.99	27.10	1,284,685	+0.09(+0.34%)
May 25, 2005	27.51	27.51	26.90	27.00	1,698,558	-0.48(-1.74%)
May 24, 2005	27.63	27.79	27.45	27.48	1,384,385	-0.29(-1.04%)
May 23, 2005	27.66	27.78	27.39	27.77	1,377,925	+0.14(+0.50%)
May 20, 2005	27.52	27.66	27.36	27.63	1,757,775	+0.12(+0.44%)
May 19, 2005	27.65	27.73	27.45	27.51	1,446,401	-0.07(-0.24%)
May 18, 2005	27.80	27.86	27.41	27.58	2,145,807	-0.18(-0.65%)
May 17, 2005	27.46	27.85	27.08	27.76	1,501,311	+0.29(+1.07%)
May 16, 2005	26.89	27.46	26.87	27.46	1,622,545	+0.64(+2.39%)
May 13, 2005	27.44	27.44	26.46	26.82	1,961,481	-0.63(-2.28%)
May 12, 2005	27.54	27.74	27.18	27.45	1,691,452	-0.01(-0.05%)
May 11, 2005	27.46	27.65	27.34	27.46	1,807,948	+0.02(+0.07%)
May 10, 2005	27.31	27.46	27.14	27.45	1,476,763	+0.03(+0.12%)
May 09, 2005	27.02	27.47	26.83	27.41	3,191,256	+0.39(+1.43%)
May 06, 2005	27.01	27.13	26.86	27.03	1,066,982	+0.13(+0.48%)
May 05, 2005	27.07	27.07	26.68	26.90	1,049,755	-0.11(-0.40%)
May 04, 2005	26.77	27.12	26.77	27.00	2,763,387	+0.43(+1.63%)
May 03, 2005	26.66	26.93	26.35	26.57	2,593,703	+0.06(+0.21%)
May 02, 2005	26.44	26.80	26.31	26.52	1,975,478	+0.17(+0.63%)
Apr 29, 2005	25.84	26.42	25.78	26.35	3,666,930	+0.62(+2.42%)
Apr 28, 2005	26.01	26.60	25.24	25.73	7,501,391	+1.01(+4.08%)
Apr 27, 2005	24.50	24.83	24.29	24.72	1,805,794	+0.20(+0.81%)
Apr 26, 2005	24.54	24.73	24.19	24.52	2,126,427	+0.00(+0.02%)
Apr 25, 2005	24.27	24.68	24.24	24.52	2,536,855	+0.39(+1.64%)
Apr 22, 2005	24.00	24.37	23.82	24.12	944,026	+0.00(+0.00%)
Apr 21, 2005	24.49	24.62	24.01	24.12	1,541,579	-0.12(-0.50%)
Apr 20, 2005	24.57	24.57	24.18	24.24	1,218,147	-0.27(-1.10%)
Apr 19, 2005	24.60	24.60	24.31	24.51	805,135	+0.02(+0.08%)
Apr 18, 2005	24.71	24.84	24.12	24.49	1,438,003	-0.26(-1.05%)
Apr 15, 2005	24.80	24.91	24.56	24.75	1,562,466	-0.10(-0.39%)
Apr 14, 2005	25.27	25.32	24.80	24.85	1,387,399	-0.33(-1.29%)
Apr 13, 2005	24.59	25.27	24.45	25.17	2,120,613	+0.59(+2.38%)
Apr 12, 2005	24.60	24.75	24.34	24.59	1,149,670	-0.05(-0.19%)
Apr 11, 2005	24.29	24.65	24.27	24.64	1,442,956	+0.46(+1.90%)
Apr 08, 2005	24.28	24.36	24.09	24.18	996,783	-0.04(-0.17%)
Apr 07, 2005	24.10	24.24	24.04	24.22	1,346,486	+0.23(+0.95%)
Apr 06, 2005	23.90	24.15	23.87	23.99	1,376,848	+0.02(+0.10%)
Apr 05, 2005	24.24	24.24	23.88	23.97	1,664,966	-0.27(-1.13%)
Apr 04, 2005	24.20	24.45	24.14	24.24	908,065	-0.07(-0.27%)
Apr 01, 2005	24.36	24.53	24.16	24.31	1,207,810	-0.03(-0.11%)
Mar 31, 2005	24.31	24.52	24.22	24.33	1,408,933	+0.03(+0.11%)
Mar 30, 2005	23.91	24.31	23.77	24.31	785,755	+0.35(+1.45%)
Mar 29, 2005	24.26	24.54	23.93	23.96	3,531,700	+0.68(+2.93%)
Mar 28, 2005	23.22	23.33	23.13	23.28	1,332,058	+0.06(+0.24%)
Mar 24, 2005	22.87	23.35	22.80	23.22	1,369,527	+0.38(+1.67%)
Mar 23, 2005	22.86	23.00	22.67	22.84	1,440,802	-0.14(-0.61%)
Mar 22, 2005	22.80	23.29	22.80	22.98	1,533,611	+0.22(+0.98%)
Mar 21, 2005	23.13	23.20	22.34	22.76	1,133,089	-0.39(-1.67%)
Mar 18, 2005	23.22	23.22	22.91	23.14	1,058,368	+0.01(+0.06%)
Mar 17, 2005	22.90	23.16	22.88	23.13	1,352,300	+0.23(+1.01%)
Mar 16, 2005	22.69	22.92	22.62	22.89	1,130,290	+0.21(+0.92%)
Mar 15, 2005	23.03	23.11	22.67	22.69	1,277,363	-0.26(-1.11%)
Mar 14, 2005	22.89	23.22	22.85	22.94	1,552,346	+0.10(+0.45%)
Mar 11, 2005	22.99	23.15	22.82	22.84	1,218,362	+0.23(+1.01%)
Mar 10, 2005	22.38	22.67	22.38	22.61	656,124	+0.24(+1.06%)
Mar 09, 2005	22.76	22.76	22.31	22.37	1,674,871	-0.38(-1.67%)
Mar 08, 2005	22.89	22.93	22.68	22.76	948,978	-0.13(-0.57%)
Mar 07, 2005	22.80	22.93	22.70	22.89	1,017,024	+0.09(+0.39%)
Mar 04, 2005	22.52	22.82	22.51	22.80	2,119,321	+0.32(+1.43%)
Mar 03, 2005	22.49	22.56	22.40	22.48	1,657,644	-0.01(-0.06%)
Mar 02, 2005	22.17	22.63	22.17	22.49	2,138,271	+0.40(+1.81%)
Mar 01, 2005	21.92	22.13	21.83	22.09	1,802,134	+0.17(+0.78%)
Feb 28, 2005	21.65	22.00	21.54	21.92	1,829,266	+0.22(+1.01%)
Feb 25, 2005	20.56	21.88	20.32	21.70	4,944,509	+0.87(+4.17%)
Feb 24, 2005	20.67	20.88	20.38	20.83	2,678,760	+0.26(+1.26%)
Feb 23, 2005	20.47	20.65	20.30	20.57	1,822,806	+0.13(+0.61%)
Feb 22, 2005	20.57	20.57	20.35	20.45	1,279,086	-0.23(-1.12%)
Feb 18, 2005	20.82	21.01	20.58	20.68	788,339	-0.15(-0.74%)
Feb 17, 2005	20.91	20.92	20.51	20.83	1,362,421	-0.13(-0.62%)
Feb 16, 2005	21.25	21.25	20.91	20.96	784,678	-0.26(-1.23%)
Feb 15, 2005	21.38	21.49	21.22	21.22	2,157,866	-0.15(-0.70%)
Feb 14, 2005	20.90	21.42	20.90	21.37	2,613,514	+0.57(+2.72%)
Feb 11, 2005	20.46	20.80	20.41	20.80	801,905	+0.35(+1.70%)
Feb 10, 2005	20.53	20.53	20.32	20.46	398,368	+0.12(+0.59%)
Feb 09, 2005	20.48	20.54	20.33	20.34	649,018	-0.07(-0.36%)
Feb 08, 2005	20.80	20.84	20.33	20.41	1,212,548	-0.39(-1.90%)
Feb 07, 2005	20.74	20.90	20.60	20.80	1,205,226	+0.07(+0.31%)
Feb 04, 2005	20.19	20.77	20.19	20.74	1,294,375	+0.55(+2.74%)
Feb 03, 2005	20.18	20.20	20.01	20.19	633,729	-0.04(-0.21%)
Feb 02, 2005	20.29	20.35	20.15	20.23	542,858	-0.07(-0.32%)
Feb 01, 2005	20.03	20.32	20.01	20.29	947,256	+0.31(+1.53%)
Jan 31, 2005	19.76	20.12	19.76	19.99	1,416,685	+0.29(+1.46%)
Jan 28, 2005	19.88	19.94	19.60	19.70	1,804,502	-0.16(-0.82%)
Jan 27, 2005	19.85	20.07	19.83	19.86	1,216,639	+0.01(+0.07%)
Jan 26, 2005	19.92	20.06	19.76	19.85	1,396,443	-0.02(-0.09%)
Jan 25, 2005	20.02	20.19	19.80	19.87	1,435,419	-0.15(-0.74%)
Jan 24, 2005	19.92	20.16	19.81	20.02	1,578,616	-0.35(-1.71%)
Jan 21, 2005	20.79	20.79	20.36	20.36	1,353,592	-0.31(-1.50%)
Jan 20, 2005	20.62	20.83	20.46	20.67	1,204,796	+0.05(+0.22%)
Jan 19, 2005	20.60	20.89	20.56	20.63	803,628	+0.06(+0.32%)
Jan 18, 2005	20.60	20.76	20.47	20.56	1,248,293	-0.02(-0.11%)
Jan 14, 2005	20.76	20.88	20.58	20.59	1,937,794	-0.17(-0.81%)
Jan 13, 2005	21.04	21.41	20.74	20.75	1,825,820	-0.33(-1.54%)
Jan 12, 2005	20.67	21.25	20.67	21.08	3,518,349	+0.91(+4.54%)
Jan 11, 2005	20.41	20.41	20.14	20.16	876,626	-0.26(-1.30%)
Jan 10, 2005	20.36	20.62	20.34	20.43	645,142	-0.00(-0.02%)
Jan 07, 2005	20.43	20.45	20.33	20.43	790,708	+0.00(+0.00%)
Jan 06, 2005	20.41	20.49	20.15	20.43	1,069,996	+0.00(+0.00%)
Jan 05, 2005	20.31	20.48	20.15	20.43	2,002,179	+0.13(+0.64%)
Jan 04, 2005	20.43	20.50	20.20	20.30	1,089,377	-0.13(-0.64%)