CNA Financial Corp (NY: CNA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	12.01	12.01	11.77	11.91	497,175	-0.09(-0.76%)
Apr 29, 2004	11.74	12.12	11.55	12.01	1,109,615	+0.52(+4.50%)
Apr 28, 2004	11.44	11.53	11.31	11.49	544,569	+0.05(+0.42%)
Apr 27, 2004	11.54	11.59	11.42	11.44	484,521	-0.04(-0.34%)
Apr 26, 2004	11.62	11.66	11.47	11.48	400,317	-0.24(-2.04%)
Apr 23, 2004	11.69	11.76	11.64	11.72	287,124	-0.05(-0.44%)
Apr 22, 2004	11.52	11.87	11.45	11.77	323,014	+0.28(+2.42%)
Apr 21, 2004	11.68	11.68	11.46	11.49	487,742	-0.19(-1.60%)
Apr 20, 2004	11.83	11.93	11.65	11.68	206,830	-0.17(-1.39%)
Apr 19, 2004	11.87	11.87	11.80	11.84	283,903	-0.03(-0.22%)
Apr 16, 2004	11.82	11.94	11.82	11.87	182,673	+0.09(+0.77%)
Apr 15, 2004	11.74	11.91	11.74	11.78	275,390	-0.03(-0.26%)
Apr 14, 2004	11.99	11.99	11.81	11.81	354,763	-0.18(-1.49%)
Apr 13, 2004	12.17	12.17	11.98	11.99	154,145	-0.14(-1.15%)
Apr 12, 2004	12.14	12.21	12.08	12.13	376,160	-0.10(-0.82%)
Apr 08, 2004	12.21	12.27	12.17	12.23	293,796	+0.06(+0.47%)
Apr 07, 2004	12.25	12.25	12.05	12.17	188,655	+0.00(+0.00%)
Apr 06, 2004	12.39	12.39	12.13	12.17	339,349	-0.22(-1.75%)
Apr 05, 2004	12.17	12.43	12.17	12.39	447,020	+0.21(+1.75%)
Apr 02, 2004	12.17	12.28	12.14	12.17	730,233	+0.00(+0.04%)
Apr 01, 2004	12.00	12.22	11.99	12.17	304,839	+0.19(+1.60%)
Mar 31, 2004	12.00	12.08	11.87	11.98	462,435	+0.03(+0.22%)
Mar 30, 2004	11.82	12.01	11.78	11.95	461,055	+0.14(+1.18%)
Mar 29, 2004	11.80	11.99	11.80	11.81	388,353	+0.07(+0.59%)
Mar 26, 2004	11.85	11.85	11.72	11.74	393,415	-0.10(-0.84%)
Mar 25, 2004	11.87	11.89	11.80	11.84	381,221	-0.02(-0.18%)
Mar 24, 2004	11.91	11.98	11.82	11.87	394,795	-0.02(-0.15%)
Mar 23, 2004	11.98	11.99	11.83	11.88	352,233	-0.06(-0.47%)
Mar 22, 2004	11.82	12.02	11.65	11.94	718,500	+0.12(+0.99%)
Mar 19, 2004	11.97	12.01	11.80	11.82	118,944	-0.13(-1.09%)
Mar 18, 2004	11.96	11.97	11.81	11.95	165,648	+0.03(+0.29%)
Mar 17, 2004	11.90	11.98	11.76	11.92	198,778	+0.13(+1.07%)
Mar 16, 2004	11.76	11.87	11.74	11.79	245,711	+0.03(+0.30%)
Mar 15, 2004	12.01	12.04	11.74	11.76	188,425	-0.18(-1.49%)
Mar 12, 2004	11.86	12.08	11.85	11.94	223,625	+0.08(+0.70%)
Mar 11, 2004	12.11	12.11	11.83	11.85	683,760	-0.23(-1.87%)
Mar 10, 2004	12.19	12.24	12.07	12.08	449,781	-0.11(-0.89%)
Mar 09, 2004	12.34	12.37	12.16	12.19	535,136	-0.15(-1.20%)
Mar 08, 2004	12.20	12.36	12.13	12.34	360,055	+0.13(+1.10%)
Mar 05, 2004	12.23	12.24	12.13	12.20	150,003	-0.03(-0.25%)
Mar 04, 2004	12.21	12.27	12.14	12.23	183,593	+0.03(+0.21%)
Mar 03, 2004	12.22	12.26	12.16	12.21	393,185	+0.07(+0.57%)
Mar 02, 2004	12.06	12.22	12.06	12.14	309,440	-0.10(-0.82%)
Mar 01, 2004	12.02	12.32	12.02	12.24	783,379	+0.28(+2.36%)
Feb 27, 2004	11.85	12.06	11.85	11.95	320,944	+0.11(+0.92%)
Feb 26, 2004	11.80	11.96	11.74	11.84	760,142	+0.04(+0.37%)
Feb 25, 2004	12.01	12.01	11.74	11.80	1,371,431	-0.21(-1.74%)
Feb 24, 2004	12.07	12.11	11.96	12.01	504,997	-0.04(-0.32%)
Feb 23, 2004	12.26	12.28	12.00	12.05	315,882	-0.06(-0.50%)
Feb 20, 2004	12.11	12.14	12.01	12.11	408,599	-0.04(-0.36%)
Feb 19, 2004	12.09	12.19	11.98	12.15	470,487	+0.07(+0.54%)
Feb 18, 2004	12.13	12.16	12.03	12.09	456,453	-0.11(-0.93%)
Feb 17, 2004	12.26	12.26	12.11	12.20	476,699	-0.08(-0.64%)
Feb 13, 2004	12.43	12.43	12.04	12.28	644,418	-0.17(-1.40%)
Feb 12, 2004	11.52	12.58	11.52	12.45	1,725,965	+0.93(+8.11%)
Feb 11, 2004	11.47	11.61	11.31	11.52	730,694	+0.05(+0.42%)
Feb 10, 2004	11.56	11.62	11.47	11.47	389,964	-0.11(-0.98%)
Feb 09, 2004	11.43	11.70	11.37	11.58	819,960	+0.37(+3.29%)
Feb 06, 2004	11.34	11.47	11.20	11.21	617,730	-0.10(-0.88%)
Feb 05, 2004	11.22	11.38	11.11	11.31	375,239	+0.14(+1.24%)
Feb 04, 2004	11.34	11.38	11.14	11.18	259,285	-0.19(-1.68%)
Feb 03, 2004	11.37	11.43	11.24	11.37	270,559	+0.10(+0.85%)