TravelersCompanies (NY: TRV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	25.98	26.01	25.77	25.93	2,654,405	+0.01(+0.05%)
Mar 30, 2005	25.77	25.94	25.43	25.91	3,533,541	+0.25(+0.99%)
Mar 29, 2005	25.59	25.91	25.58	25.66	2,852,586	-0.04(-0.16%)
Mar 28, 2005	25.70	25.96	25.66	25.70	2,750,025	+0.11(+0.41%)
Mar 24, 2005	25.80	25.84	25.54	25.60	3,076,124	-0.18(-0.68%)
Mar 23, 2005	25.34	25.79	25.34	25.77	3,253,765	+0.44(+1.73%)
Mar 22, 2005	25.74	26.01	25.32	25.34	2,622,391	-0.37(-1.43%)
Mar 21, 2005	26.09	26.15	25.58	25.70	3,244,273	-0.39(-1.49%)
Mar 18, 2005	26.32	26.44	25.87	26.09	4,834,537	-0.28(-1.04%)
Mar 17, 2005	26.49	26.54	26.18	26.37	1,704,440	-0.13(-0.51%)
Mar 16, 2005	26.62	26.62	26.15	26.50	3,260,847	-0.20(-0.74%)
Mar 15, 2005	26.92	26.96	26.65	26.70	2,059,013	-0.23(-0.84%)
Mar 14, 2005	26.75	26.97	26.63	26.92	2,345,306	+0.18(+0.66%)
Mar 11, 2005	27.02	27.03	26.67	26.75	2,157,182	-0.37(-1.38%)
Mar 10, 2005	26.78	27.12	26.70	27.12	2,343,181	+0.44(+1.64%)
Mar 09, 2005	26.76	26.92	26.61	26.68	1,673,700	-0.20(-0.76%)
Mar 08, 2005	26.99	27.09	26.79	26.89	3,152,337	-0.20(-0.76%)
Mar 07, 2005	26.97	27.18	26.84	27.09	2,026,431	+0.10(+0.37%)
Mar 04, 2005	26.97	27.16	26.57	26.99	3,974,100	+0.23(+0.87%)
Mar 03, 2005	26.99	27.11	26.54	26.76	2,763,625	-0.20(-0.73%)
Mar 02, 2005	27.08	27.14	26.88	26.96	2,566,577	-0.12(-0.44%)
Mar 01, 2005	27.07	27.32	27.07	27.08	2,899,759	+0.03(+0.10%)
Feb 28, 2005	27.37	27.38	26.84	27.05	2,738,409	-0.35(-1.29%)
Feb 25, 2005	26.92	27.50	26.82	27.40	2,211,579	+0.42(+1.54%)
Feb 24, 2005	26.99	27.05	26.83	26.99	1,537,141	+0.06(+0.24%)
Feb 23, 2005	26.77	27.03	26.77	26.92	1,901,205	+0.16(+0.61%)
Feb 22, 2005	26.83	27.10	26.76	26.76	3,081,366	-0.16(-0.60%)
Feb 18, 2005	27.21	27.23	26.92	26.92	2,696,761	-0.23(-0.86%)
Feb 17, 2005	27.14	27.21	26.97	27.16	2,959,964	+0.12(+0.44%)
Feb 16, 2005	27.43	27.44	26.95	27.04	3,713,731	-0.42(-1.52%)
Feb 15, 2005	27.64	27.86	27.39	27.45	3,257,306	-0.10(-0.36%)
Feb 14, 2005	27.66	27.72	27.39	27.55	2,955,572	-0.26(-0.94%)
Feb 11, 2005	27.43	27.98	27.33	27.81	5,150,153	+0.43(+1.57%)
Feb 10, 2005	26.86	27.57	26.71	27.38	6,154,799	+0.52(+1.94%)
Feb 09, 2005	27.40	27.43	26.86	26.86	5,843,999	-0.59(-2.16%)
Feb 08, 2005	27.60	27.60	27.34	27.45	2,931,490	-0.07(-0.26%)
Feb 07, 2005	27.30	27.68	27.25	27.52	4,354,313	+0.23(+0.83%)
Feb 04, 2005	27.11	27.34	27.02	27.30	3,646,727	+0.19(+0.70%)
Feb 03, 2005	26.81	27.11	26.75	27.11	5,113,039	+0.30(+1.13%)
Feb 02, 2005	27.13	27.14	26.71	26.80	6,561,360	-0.34(-1.25%)
Feb 01, 2005	26.47	27.28	26.31	27.14	11,392,498	+0.64(+2.42%)
Jan 31, 2005	26.65	26.65	26.28	26.50	3,596,721	+0.45(+1.73%)
Jan 28, 2005	26.44	26.51	25.84	26.05	3,021,161	-0.33(-1.26%)
Jan 27, 2005	26.40	26.63	26.27	26.38	2,939,140	-0.08(-0.32%)
Jan 26, 2005	26.10	26.54	26.08	26.46	3,949,310	+0.38(+1.46%)
Jan 25, 2005	26.10	26.29	26.01	26.08	2,606,808	-0.01(-0.05%)
Jan 24, 2005	25.98	26.23	25.41	26.10	3,490,902	+0.54(+2.13%)
Jan 21, 2005	25.74	25.91	25.53	25.55	1,754,163	-0.18(-0.71%)
Jan 20, 2005	25.94	26.08	25.66	25.74	2,647,747	-0.38(-1.46%)
Jan 19, 2005	26.65	26.66	26.11	26.12	2,641,798	-0.66(-2.48%)
Jan 18, 2005	26.32	26.80	26.13	26.78	3,028,527	+0.32(+1.20%)
Jan 14, 2005	26.46	26.49	26.29	26.46	2,117,660	+0.14(+0.54%)
Jan 13, 2005	26.50	26.58	26.30	26.32	2,087,628	-0.18(-0.67%)
Jan 12, 2005	26.40	26.50	26.25	26.50	2,483,423	+0.17(+0.64%)
Jan 11, 2005	26.08	26.51	25.95	26.33	3,474,328	+0.16(+0.62%)
Jan 10, 2005	26.03	26.22	25.97	26.17	2,164,974	+0.06(+0.24%)
Jan 07, 2005	26.29	26.29	26.03	26.10	2,264,843	-0.12(-0.46%)
Jan 06, 2005	26.44	26.44	26.11	26.23	3,672,083	+0.12(+0.46%)
Jan 05, 2005	26.12	26.21	25.98	26.10	3,467,811	-0.04(-0.16%)
Jan 04, 2005	26.40	26.63	26.10	26.15	2,516,713	-0.15(-0.56%)