Pioneer Natural Resources (NY: PXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	32.39	33.04	32.39	32.95	1,343,187	+1.03(+3.21%)
Mar 30, 2005	31.34	31.99	31.02	31.92	2,562,428	+0.59(+1.87%)
Mar 29, 2005	31.74	32.27	31.20	31.34	1,769,999	-0.62(-1.93%)
Mar 28, 2005	32.40	32.41	31.81	31.95	2,432,647	-0.44(-1.36%)
Mar 24, 2005	32.16	32.62	31.87	32.39	1,800,467	+0.52(+1.62%)
Mar 23, 2005	32.78	32.79	31.72	31.88	2,076,884	-1.03(-3.12%)
Mar 22, 2005	33.17	33.78	32.81	32.90	1,568,910	-0.33(-1.00%)
Mar 21, 2005	33.61	33.88	32.79	33.24	1,474,394	-0.38(-1.12%)
Mar 18, 2005	33.51	33.78	33.21	33.61	1,265,656	+0.29(+0.88%)
Mar 17, 2005	33.17	33.94	32.90	33.32	1,931,285	+0.71(+2.18%)
Mar 16, 2005	32.83	33.44	32.55	32.61	2,951,901	-0.42(-1.26%)
Mar 15, 2005	33.55	33.74	32.98	33.03	1,658,499	-0.39(-1.18%)
Mar 14, 2005	32.86	33.55	32.48	33.42	1,780,501	+0.76(+2.31%)
Mar 11, 2005	32.29	33.05	32.29	32.66	2,590,562	+0.37(+1.15%)
Mar 10, 2005	32.63	32.63	31.47	32.29	3,130,301	-0.43(-1.32%)
Mar 09, 2005	33.63	33.94	32.63	32.73	3,205,239	-0.69(-2.08%)
Mar 08, 2005	34.23	34.57	33.39	33.42	2,741,476	-0.81(-2.37%)
Mar 07, 2005	34.32	34.33	33.38	34.23	2,122,521	-0.29(-0.83%)
Mar 04, 2005	33.55	34.55	33.32	34.52	2,330,352	+0.96(+2.87%)
Mar 03, 2005	33.55	33.71	32.89	33.55	3,049,528	+0.31(+0.93%)
Mar 02, 2005	32.24	33.37	32.23	33.24	2,286,919	+0.86(+2.64%)
Mar 01, 2005	32.39	32.59	31.99	32.39	2,267,860	-0.14(-0.43%)
Feb 28, 2005	33.24	33.55	31.62	32.53	1,917,024	-0.41(-1.24%)
Feb 25, 2005	32.42	33.71	32.28	32.93	2,684,171	+0.34(+1.04%)
Feb 24, 2005	31.58	32.60	31.47	32.60	2,464,801	+1.13(+3.58%)
Feb 23, 2005	30.93	31.62	30.89	31.47	1,431,350	+0.35(+1.12%)
Feb 22, 2005	31.13	31.59	31.05	31.12	1,575,004	+0.19(+0.60%)
Feb 18, 2005	30.74	31.18	30.66	30.94	1,978,478	+0.35(+1.16%)
Feb 17, 2005	31.24	31.41	30.53	30.58	1,573,577	-0.50(-1.61%)
Feb 16, 2005	30.40	31.23	30.40	31.08	1,843,900	+0.69(+2.26%)
Feb 15, 2005	30.85	30.95	30.08	30.40	2,069,753	+0.20(+0.66%)
Feb 14, 2005	30.17	30.40	29.96	30.20	1,530,144	+0.05(+0.15%)
Feb 11, 2005	29.85	30.19	29.47	30.15	2,494,750	+0.11(+0.36%)
Feb 10, 2005	29.96	30.29	29.82	30.04	2,740,699	+0.29(+0.99%)
Feb 09, 2005	30.08	30.20	29.50	29.75	2,311,553	-0.44(-1.46%)
Feb 08, 2005	30.02	30.27	29.93	30.19	1,094,127	-0.02(-0.08%)
Feb 07, 2005	30.62	30.65	29.89	30.21	1,121,094	-0.42(-1.36%)
Feb 04, 2005	30.41	30.72	30.31	30.63	2,588,877	+0.22(+0.71%)
Feb 03, 2005	30.45	30.45	29.94	30.41	1,622,326	-0.03(-0.10%)
Feb 02, 2005	29.89	30.47	29.87	30.44	1,690,134	+0.48(+1.60%)
Feb 01, 2005	29.66	30.07	29.60	29.96	2,074,031	+0.35(+1.20%)
Jan 31, 2005	29.26	29.66	28.84	29.61	2,040,841	+0.35(+1.19%)
Jan 28, 2005	29.71	29.71	29.03	29.26	1,871,127	-0.45(-1.51%)
Jan 27, 2005	28.15	29.77	28.15	29.71	4,918,970	+1.73(+6.17%)
Jan 26, 2005	27.73	28.07	27.52	27.98	1,336,705	+0.25(+0.92%)
Jan 25, 2005	27.38	28.13	27.38	27.73	719,435	-0.15(-0.53%)
Jan 24, 2005	27.88	28.10	27.81	27.87	1,105,277	+0.30(+1.09%)
Jan 21, 2005	27.68	27.99	27.50	27.57	915,856	+0.08(+0.31%)
Jan 20, 2005	27.46	27.77	27.03	27.49	881,758	-0.04(-0.14%)
Jan 19, 2005	27.96	28.07	27.49	27.53	1,600,675	-0.42(-1.52%)
Jan 18, 2005	27.96	28.24	27.77	27.95	2,301,440	+0.58(+2.11%)
Jan 14, 2005	26.52	27.40	26.48	27.37	2,771,945	+0.86(+3.23%)
Jan 13, 2005	26.07	26.54	25.88	26.52	4,887,335	+0.45(+1.72%)
Jan 12, 2005	26.13	26.32	25.85	26.07	3,138,598	-0.06(-0.24%)
Jan 11, 2005	26.07	26.15	25.74	26.13	1,334,889	+0.22(+0.83%)
Jan 10, 2005	25.84	26.16	25.84	25.92	1,735,512	+0.22(+0.87%)
Jan 07, 2005	26.05	26.05	25.41	25.69	2,052,639	-0.17(-0.66%)
Jan 06, 2005	25.58	26.53	25.50	25.86	2,416,052	+0.29(+1.15%)
Jan 05, 2005	26.15	26.15	25.38	25.57	3,750,812	-0.59(-2.24%)
Jan 04, 2005	26.46	26.62	26.15	26.15	2,641,904	-0.17(-0.64%)
Jan 03, 2005	27.00	27.00	26.14	26.32	2,856,088	-0.75(-2.76%)
Dec 31, 2004	27.04	27.21	26.86	27.07	663,814	+0.03(+0.11%)
Dec 30, 2004	26.91	27.14	26.76	27.04	942,176	+0.13(+0.49%)
Dec 29, 2004	26.76	27.00	26.69	26.91	1,104,888	+0.15(+0.55%)
Dec 28, 2004	26.88	26.96	26.63	26.76	809,802	+0.16(+0.61%)
Dec 27, 2004	26.95	27.07	26.52	26.60	1,591,599	-0.15(-0.58%)
Dec 23, 2004	26.55	26.88	26.55	26.76	540,127	+0.12(+0.46%)
Dec 22, 2004	27.07	27.14	26.40	26.63	1,465,319	-0.41(-1.51%)
Dec 21, 2004	26.69	27.08	26.61	27.04	864,514	+0.31(+1.15%)
Dec 20, 2004	26.53	26.82	26.46	26.73	766,368	+0.15(+0.58%)
Dec 17, 2004	26.38	26.66	26.36	26.58	1,440,555	+0.05(+0.20%)
Dec 16, 2004	26.87	26.93	26.46	26.52	1,161,805	-0.35(-1.29%)
Dec 15, 2004	26.57	27.06	26.39	26.87	1,316,868	+0.15(+0.55%)
Dec 14, 2004	26.76	26.83	26.46	26.73	964,216	+0.02(+0.06%)
Dec 13, 2004	26.30	26.72	26.19	26.71	1,321,406	+0.60(+2.30%)
Dec 10, 2004	26.82	26.82	25.93	26.11	1,537,923	-0.24(-0.91%)
Dec 09, 2004	26.14	26.42	25.76	26.35	1,806,302	+0.19(+0.74%)
Dec 08, 2004	26.07	26.34	25.61	26.15	1,846,493	+0.05(+0.18%)
Dec 07, 2004	26.34	26.52	25.95	26.11	2,317,257	-0.23(-0.88%)
Dec 06, 2004	26.81	26.86	26.22	26.34	1,104,758	-0.26(-0.99%)
Dec 03, 2004	26.24	26.72	26.17	26.60	1,271,101	+0.36(+1.38%)
Dec 02, 2004	26.57	26.57	25.65	26.24	3,519,255	-0.46(-1.70%)
Dec 01, 2004	27.00	27.07	26.53	26.69	2,404,513	-0.45(-1.68%)
Nov 30, 2004	27.15	27.49	27.15	27.15	2,410,866	-0.32(-1.15%)
Nov 29, 2004	27.56	27.73	27.17	27.47	2,336,575	-0.21(-0.75%)
Nov 26, 2004	27.57	27.88	27.57	27.67	663,036	+0.12(+0.42%)
Nov 24, 2004	27.23	27.61	26.92	27.56	1,692,857	+0.32(+1.19%)
Nov 23, 2004	27.15	27.49	26.92	27.23	1,450,149	+0.14(+0.51%)
Nov 22, 2004	26.63	27.10	26.55	27.10	1,676,391	+0.48(+1.80%)
Nov 19, 2004	26.34	26.67	26.19	26.62	1,628,420	+0.39(+1.50%)
Nov 18, 2004	25.80	26.31	25.71	26.22	1,740,828	+0.50(+1.95%)
Nov 17, 2004	25.41	25.84	25.38	25.72	2,517,050	+0.32(+1.24%)
Nov 16, 2004	25.54	25.88	25.40	25.41	1,109,944	-0.12(-0.48%)
Nov 15, 2004	26.07	26.07	25.34	25.53	2,298,199	-0.63(-2.42%)
Nov 12, 2004	25.65	26.18	25.52	26.16	1,546,480	+0.57(+2.23%)
Nov 11, 2004	25.65	25.65	25.41	25.59	907,688	-0.05(-0.21%)
Nov 10, 2004	25.22	25.75	25.11	25.65	1,199,922	+0.37(+1.46%)
Nov 09, 2004	25.38	25.66	25.15	25.28	1,915,079	-0.18(-0.70%)
Nov 08, 2004	25.76	25.78	25.37	25.45	2,001,167	-0.31(-1.20%)
Nov 05, 2004	25.68	25.98	25.65	25.76	1,976,534	+0.08(+0.30%)
Nov 04, 2004	25.36	25.79	25.15	25.68	2,146,118	+0.33(+1.31%)
Nov 03, 2004	25.26	25.58	24.86	25.35	1,758,979	+0.55(+2.21%)
Nov 02, 2004	25.11	25.28	24.60	24.80	2,347,725	-0.26(-1.05%)
Nov 01, 2004	25.18	25.53	24.80	25.07	2,526,515	+0.08(+0.31%)
Oct 29, 2004	24.83	25.21	24.49	24.99	2,997,797	+0.19(+0.75%)
Oct 28, 2004	24.91	25.68	24.49	24.80	2,706,600	-0.30(-1.20%)
Oct 27, 2004	26.22	26.38	24.78	25.11	3,763,777	-0.93(-3.56%)
Oct 26, 2004	25.61	26.05	25.25	26.03	1,629,328	+0.56(+2.18%)
Oct 25, 2004	25.46	25.82	25.31	25.48	1,603,138	+0.02(+0.09%)
Oct 22, 2004	25.57	25.97	25.45	25.45	2,955,790	+0.12(+0.46%)
Oct 21, 2004	24.99	25.46	24.66	25.34	2,852,069	+0.71(+2.88%)
Oct 20, 2004	23.91	24.99	23.76	24.63	6,555,948	+0.50(+2.08%)
Oct 19, 2004	24.40	24.50	24.03	24.13	3,219,890	-0.27(-1.11%)
Oct 18, 2004	24.94	24.94	24.10	24.40	4,944,382	-0.61(-2.44%)
Oct 15, 2004	25.55	25.69	24.93	25.01	2,876,962	-0.54(-2.11%)
Oct 14, 2004	25.53	25.86	25.47	25.55	1,738,105	+0.21(+0.82%)
Oct 13, 2004	25.84	25.85	25.01	25.34	3,067,809	-0.80(-3.07%)
Oct 12, 2004	26.34	26.80	26.12	26.14	2,006,094	-0.34(-1.28%)
Oct 11, 2004	27.07	27.08	26.17	26.48	1,761,442	-0.40(-1.49%)
Oct 08, 2004	27.55	27.67	26.77	26.88	4,550,631	-0.67(-2.44%)
Oct 07, 2004	27.90	28.42	27.49	27.55	3,029,432	-0.15(-0.56%)
Oct 06, 2004	27.61	27.83	27.57	27.71	2,975,238	+0.40(+1.47%)
Oct 05, 2004	27.27	27.77	27.22	27.30	3,041,879	+0.13(+0.48%)
Oct 04, 2004	26.88	27.23	26.66	27.17	1,785,428	+0.25(+0.95%)
Oct 01, 2004	26.59	26.96	26.38	26.92	2,116,946	+0.32(+1.22%)
Sep 30, 2004	26.15	26.61	26.15	26.59	1,930,507	+0.52(+1.98%)
Sep 29, 2004	26.75	26.75	25.61	26.08	3,738,236	-0.69(-2.57%)
Sep 28, 2004	26.42	26.96	26.38	26.76	3,823,287	+0.54(+2.06%)
Sep 27, 2004	26.08	26.53	25.99	26.22	2,246,727	+0.25(+0.98%)
Sep 24, 2004	25.61	26.19	25.46	25.97	1,061,714	+0.36(+1.42%)
Sep 23, 2004	25.88	25.99	25.53	25.61	1,169,454	-0.28(-1.07%)
Sep 22, 2004	25.68	26.17	25.38	25.88	2,038,507	+0.02(+0.09%)
Sep 21, 2004	24.74	25.87	24.74	25.86	2,178,790	+1.18(+4.78%)
Sep 20, 2004	24.70	24.91	24.50	24.68	1,541,943	+0.04(+0.16%)
Sep 17, 2004	24.41	24.71	24.41	24.64	1,531,700	+0.31(+1.27%)
Sep 16, 2004	24.43	24.49	24.26	24.33	1,079,736	-0.03(-0.13%)
Sep 15, 2004	24.65	24.72	24.30	24.37	1,278,621	-0.27(-1.10%)
Sep 14, 2004	24.84	24.99	24.31	24.64	1,710,749	-0.06(-0.25%)
Sep 13, 2004	25.00	25.14	24.53	24.70	2,073,772	-0.24(-0.96%)
Sep 10, 2004	25.40	25.42	24.91	24.94	841,566	-0.46(-1.82%)
Sep 09, 2004	24.99	25.48	24.93	25.40	1,185,272	+0.41(+1.64%)
Sep 08, 2004	25.30	25.39	24.93	24.99	2,063,400	-0.39(-1.52%)
Sep 07, 2004	25.45	25.80	24.87	25.38	2,606,380	-1.08(-4.08%)
Sep 03, 2004	26.53	26.63	26.28	26.46	603,267	+0.01(+0.03%)
Sep 02, 2004	26.57	26.68	26.40	26.45	694,023	-0.16(-0.61%)
Sep 01, 2004	25.88	26.61	25.72	26.61	912,745	+0.81(+3.14%)
Aug 31, 2004	25.11	25.84	25.11	25.80	640,996	+0.62(+2.48%)
Aug 30, 2004	25.65	25.79	25.09	25.18	825,878	-0.54(-2.10%)
Aug 27, 2004	25.11	25.76	25.11	25.72	977,052	+0.65(+2.58%)
Aug 26, 2004	24.75	25.07	24.30	25.07	897,576	+0.32(+1.28%)
Aug 25, 2004	24.68	24.98	24.57	24.75	805,393	+0.13(+0.53%)
Aug 24, 2004	24.91	24.95	24.49	24.62	764,424	-0.33(-1.33%)
Aug 23, 2004	25.26	25.30	24.79	24.95	1,003,760	-0.35(-1.37%)
Aug 20, 2004	24.68	25.51	24.56	25.30	1,068,067	+0.81(+3.31%)
Aug 19, 2004	24.57	24.72	24.30	24.49	1,225,075	-0.06(-0.25%)
Aug 18, 2004	24.07	24.67	24.03	24.55	1,081,421	+0.49(+2.02%)
Aug 17, 2004	24.76	24.76	23.93	24.06	1,238,558	-0.81(-3.26%)
Aug 16, 2004	24.72	25.13	24.45	24.87	922,080	+0.02(+0.06%)
Aug 13, 2004	24.30	25.06	24.30	24.86	1,035,006	+0.64(+2.64%)
Aug 12, 2004	25.11	25.45	24.21	24.22	1,267,471	-0.89(-3.53%)
Aug 11, 2004	25.14	25.15	24.79	25.11	1,180,864	-0.19(-0.76%)
Aug 10, 2004	25.79	25.88	25.14	25.30	1,088,033	-0.30(-1.18%)
Aug 09, 2004	24.87	25.99	24.87	25.60	1,810,450	+0.92(+3.72%)
Aug 06, 2004	24.96	25.10	24.49	24.68	1,715,805	-0.27(-1.08%)
Aug 05, 2004	26.19	26.34	24.86	24.95	3,195,904	-1.28(-4.88%)
Aug 04, 2004	27.00	27.09	26.19	26.23	1,589,654	-1.37(-4.95%)
Aug 03, 2004	27.00	27.73	26.92	27.60	1,561,779	+0.40(+1.47%)
Aug 02, 2004	27.81	27.81	26.11	27.20	2,661,093	-0.61(-2.19%)
Jul 30, 2004	27.75	27.81	27.55	27.81	870,478	+0.05(+0.19%)
Jul 29, 2004	27.65	27.75	27.33	27.75	807,986	+0.10(+0.36%)
Jul 28, 2004	27.38	27.65	27.00	27.65	1,311,163	+0.16(+0.59%)
Jul 27, 2004	26.79	27.50	26.63	27.49	1,026,838	+0.69(+2.59%)
Jul 26, 2004	27.84	28.00	26.79	26.79	1,130,818	-0.89(-3.20%)
Jul 23, 2004	28.16	28.16	27.57	27.68	855,698	-0.47(-1.67%)
Jul 22, 2004	28.15	28.42	28.08	28.15	1,395,696	-0.12(-0.41%)
Jul 21, 2004	28.48	28.92	28.19	28.27	2,300,143	-0.21(-0.73%)
Jul 20, 2004	28.35	28.48	28.28	28.48	1,855,439	+0.04(+0.14%)
Jul 19, 2004	28.05	28.47	28.05	28.44	1,608,713	+0.39(+1.37%)
Jul 16, 2004	27.07	28.06	26.88	28.05	1,388,565	+1.06(+3.91%)
Jul 15, 2004	27.11	27.23	26.89	27.00	860,366	-0.02(-0.06%)
Jul 14, 2004	26.96	27.25	26.86	27.01	708,285	+0.10(+0.37%)
Jul 13, 2004	27.19	27.19	26.82	26.91	870,867	-0.27(-0.99%)
Jul 12, 2004	27.11	27.23	26.90	27.18	793,595	-0.01(-0.03%)
Jul 09, 2004	27.07	27.23	26.89	27.19	854,272	+0.12(+0.43%)
Jul 08, 2004	27.14	27.29	26.96	27.07	1,318,942	-0.08(-0.28%)
Jul 07, 2004	26.99	27.15	26.73	27.15	1,030,209	+0.16(+0.60%)
Jul 06, 2004	27.23	27.37	26.76	26.99	1,088,033	-0.05(-0.17%)
Jul 02, 2004	26.84	27.22	26.65	27.03	1,290,678	+0.20(+0.75%)
Jul 01, 2004	27.06	27.07	26.71	26.83	1,141,709	-0.22(-0.83%)
Jun 30, 2004	26.83	27.13	26.67	27.06	1,150,266	+0.22(+0.83%)
Jun 29, 2004	26.37	26.84	26.36	26.83	797,614	+0.46(+1.75%)
Jun 28, 2004	27.00	27.00	26.19	26.37	1,169,843	-0.62(-2.31%)
Jun 25, 2004	26.76	27.00	26.73	27.00	1,218,592	+0.32(+1.21%)
Jun 24, 2004	26.88	27.06	26.67	26.67	1,056,787	-0.26(-0.97%)
Jun 23, 2004	26.69	26.97	26.52	26.93	1,314,664	+0.25(+0.92%)
Jun 22, 2004	26.30	26.69	26.22	26.69	1,243,874	+0.33(+1.26%)
Jun 21, 2004	26.38	26.52	26.05	26.36	1,100,869	-0.16(-0.61%)
Jun 18, 2004	26.31	26.53	26.12	26.52	1,136,523	+0.21(+0.79%)
Jun 17, 2004	26.00	26.35	25.80	26.31	1,120,705	+0.26(+1.01%)
Jun 16, 2004	25.54	26.05	25.49	26.05	1,068,067	+0.70(+2.77%)
Jun 15, 2004	24.74	25.45	24.74	25.34	1,281,862	+0.74(+3.01%)
Jun 14, 2004	24.76	24.83	24.45	24.60	1,228,964	-0.31(-1.24%)
Jun 10, 2004	24.41	25.11	24.41	24.91	1,565,280	+0.59(+2.41%)
Jun 09, 2004	24.41	24.45	24.06	24.33	2,116,946	+0.15(+0.61%)
Jun 08, 2004	24.06	24.37	24.03	24.18	1,100,091	+0.25(+1.06%)
Jun 07, 2004	23.45	24.10	23.41	23.93	1,392,066	+0.42(+1.80%)
Jun 04, 2004	23.69	23.69	23.14	23.50	1,614,288	-0.06(-0.26%)
Jun 03, 2004	23.95	24.33	23.51	23.56	1,143,783	-0.41(-1.71%)
Jun 02, 2004	24.30	24.45	23.94	23.97	1,204,590	-0.19(-0.77%)
Jun 01, 2004	23.91	24.32	23.91	24.16	1,460,392	+0.29(+1.20%)
May 28, 2004	23.86	23.99	23.64	23.87	1,365,487	+0.12(+0.49%)
May 27, 2004	24.30	24.36	23.66	23.76	1,349,540	-0.54(-2.22%)
May 26, 2004	24.54	24.68	24.08	24.30	900,298	-0.23(-0.94%)
May 25, 2004	24.26	24.61	23.99	24.53	1,054,194	+0.23(+0.95%)
May 24, 2004	23.14	24.30	23.14	24.30	1,991,444	+1.16(+5.00%)
May 21, 2004	23.56	23.62	23.09	23.14	1,337,742	-0.29(-1.25%)
May 20, 2004	23.52	23.91	23.33	23.43	928,562	-0.08(-0.36%)
May 19, 2004	23.69	23.83	23.48	23.52	2,195,515	-0.17(-0.72%)
May 18, 2004	24.26	24.27	23.52	23.69	1,102,036	-0.69(-2.82%)
May 17, 2004	23.88	24.52	23.68	24.37	1,810,969	+0.30(+1.25%)
May 14, 2004	23.58	24.26	23.55	24.07	2,502,140	+0.50(+2.13%)
May 13, 2004	24.20	24.30	23.52	23.57	2,690,005	-0.62(-2.58%)
May 12, 2004	23.95	24.20	23.37	24.20	2,969,533	+0.25(+1.03%)
May 11, 2004	22.98	24.14	22.89	23.95	4,137,173	+1.04(+4.55%)
May 10, 2004	23.27	23.32	22.58	22.91	4,367,693	-0.36(-1.56%)
May 07, 2004	23.91	24.34	23.25	23.27	4,358,617	-1.09(-4.46%)
May 06, 2004	24.30	24.80	24.14	24.36	2,965,255	-0.69(-2.77%)
May 05, 2004	24.91	25.07	24.30	25.05	3,134,968	-0.09(-0.37%)
May 04, 2004	25.86	25.86	24.89	25.14	5,805,137	-0.71(-2.74%)
May 03, 2004	25.36	25.97	25.12	25.85	1,344,354	+0.62(+2.48%)
Apr 30, 2004	25.38	25.72	25.07	25.23	1,232,854	+0.00(+0.00%)
Apr 29, 2004	26.03	26.15	25.07	25.23	789,446	-0.84(-3.22%)
Apr 28, 2004	26.72	26.72	26.00	26.07	774,018	-0.54(-2.03%)
Apr 27, 2004	26.48	26.77	26.36	26.61	857,124	+0.32(+1.23%)
Apr 26, 2004	26.92	26.92	26.05	26.29	1,181,123	+0.22(+0.83%)
Apr 23, 2004	26.26	26.26	25.65	26.07	708,933	-0.15(-0.59%)
Apr 22, 2004	26.15	26.52	25.99	26.22	1,064,307	+0.27(+1.04%)
Apr 21, 2004	25.58	26.03	25.29	25.95	719,694	+0.33(+1.29%)
Apr 20, 2004	26.34	26.36	25.58	25.62	899,261	-0.87(-3.29%)
Apr 19, 2004	26.73	26.94	26.42	26.49	1,310,385	-0.04(-0.15%)
Apr 16, 2004	26.30	26.66	26.16	26.53	1,819,656	+0.31(+1.18%)
Apr 15, 2004	25.54	26.46	25.52	26.22	1,441,981	+0.87(+3.44%)
Apr 14, 2004	25.03	25.52	24.97	25.35	903,928	+0.18(+0.70%)
Apr 13, 2004	25.63	25.75	25.13	25.18	1,203,423	-0.26(-1.03%)
Apr 12, 2004	24.68	25.48	24.68	25.44	1,284,974	+0.83(+3.35%)
Apr 08, 2004	24.41	24.65	24.32	24.61	1,000,000	+0.32(+1.33%)
Apr 07, 2004	24.26	24.41	24.05	24.29	2,065,734	+0.15(+0.61%)
Apr 06, 2004	24.60	24.80	24.10	24.14	1,395,696	-0.42(-1.73%)
Apr 05, 2004	24.30	24.57	24.09	24.57	1,242,059	+0.29(+1.18%)
Apr 02, 2004	24.49	24.49	24.24	24.28	1,797,226	-0.02(-0.06%)