A.H. Belo Corp (NY: AHC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	43.40	44.76	43.40	44.30	2,325,338	+0.39(+0.90%)
Dec 29, 2005	44.13	45.02	43.71	43.91	3,668,212	-0.31(-0.70%)
Dec 28, 2005	42.97	44.49	42.97	44.21	3,709,720	+1.33(+3.11%)
Dec 27, 2005	44.21	44.29	42.62	42.88	5,167,101	-1.85(-4.15%)
Dec 23, 2005	44.71	44.96	44.19	44.73	2,838,327	-0.17(-0.38%)
Dec 22, 2005	45.71	45.83	44.75	44.91	2,677,159	-0.58(-1.27%)
Dec 21, 2005	45.55	45.99	45.06	45.48	4,349,525	+0.05(+0.10%)
Dec 20, 2005	44.64	46.11	44.64	45.44	6,857,215	+1.59(+3.62%)
Dec 19, 2005	44.48	45.01	43.53	43.85	4,781,214	-0.39(-0.88%)
Dec 16, 2005	45.05	45.05	44.14	44.24	3,820,219	-0.80(-1.78%)
Dec 15, 2005	46.00	46.11	44.85	45.05	4,194,369	-0.96(-2.08%)
Dec 14, 2005	44.70	46.09	44.70	46.00	5,234,659	+0.96(+2.12%)
Dec 13, 2005	44.29	45.76	44.07	45.05	6,929,354	+1.37(+3.14%)
Dec 12, 2005	43.84	44.05	43.35	43.67	4,728,541	+0.65(+1.51%)
Dec 09, 2005	43.45	43.49	42.76	43.02	3,387,385	-0.86(-1.95%)
Dec 08, 2005	43.64	44.16	43.29	43.88	4,078,717	+0.59(+1.37%)
Dec 07, 2005	44.26	44.59	42.98	43.28	4,314,601	-0.77(-1.74%)
Dec 06, 2005	43.77	44.70	43.46	44.05	3,801,039	+0.06(+0.13%)
Dec 05, 2005	44.36	44.57	43.68	43.99	5,119,008	+0.15(+0.34%)
Dec 02, 2005	44.19	44.36	43.01	43.84	5,048,014	-0.29(-0.67%)
Dec 01, 2005	43.42	44.45	43.36	44.13	4,071,847	+1.33(+3.12%)
Nov 30, 2005	43.01	43.46	42.36	42.80	4,640,944	+0.32(+0.75%)
Nov 29, 2005	42.09	43.23	41.92	42.48	8,333,489	-0.38(-0.90%)
Nov 28, 2005	45.31	45.31	42.87	42.87	6,100,900	-2.98(-6.49%)
Nov 25, 2005	46.06	46.28	45.69	45.84	787,517	-0.12(-0.27%)
Nov 23, 2005	45.85	46.58	44.90	45.96	4,484,356	-0.39(-0.85%)
Nov 22, 2005	45.90	46.40	45.76	46.36	3,928,141	+0.81(+1.77%)
Nov 21, 2005	45.11	45.57	44.59	45.55	3,048,160	+0.61(+1.37%)
Nov 18, 2005	45.22	45.24	44.28	44.94	3,884,915	+0.23(+0.52%)
Nov 17, 2005	45.41	45.64	44.28	44.71	5,072,060	-0.18(-0.40%)
Nov 16, 2005	44.16	44.92	43.50	44.88	4,520,712	+1.24(+2.84%)
Nov 15, 2005	43.67	45.02	43.18	43.64	4,975,016	-0.13(-0.29%)
Nov 14, 2005	44.19	44.25	43.33	43.77	3,462,100	+0.14(+0.33%)
Nov 11, 2005	43.11	43.75	42.70	43.63	4,097,038	+0.99(+2.32%)
Nov 10, 2005	44.36	44.51	42.54	42.64	6,755,591	-2.08(-4.64%)
Nov 09, 2005	44.78	45.96	44.18	44.71	6,917,617	-0.40(-0.88%)
Nov 08, 2005	43.78	45.24	43.45	45.11	7,362,761	+1.22(+2.79%)
Nov 07, 2005	44.99	44.98	43.74	43.89	4,495,807	-1.10(-2.45%)
Nov 04, 2005	45.71	45.76	44.45	44.99	4,284,829	-0.83(-1.82%)
Nov 03, 2005	45.36	45.91	45.10	45.83	4,633,215	+0.57(+1.26%)
Nov 02, 2005	43.58	45.38	43.40	45.26	7,448,354	+1.59(+3.65%)
Nov 01, 2005	43.32	44.25	43.21	43.67	5,500,887	-0.03(-0.08%)
Oct 31, 2005	43.04	44.19	43.04	43.70	6,950,251	+0.77(+1.78%)
Oct 28, 2005	41.22	43.13	40.47	42.94	5,295,634	+1.61(+3.89%)
Oct 27, 2005	42.79	43.08	41.16	41.33	5,731,331	-1.36(-3.18%)
Oct 26, 2005	41.57	43.08	38.43	42.69	10,184,771	+0.31(+0.73%)
Oct 25, 2005	41.99	43.10	41.40	42.38	5,340,578	+0.44(+1.04%)
Oct 24, 2005	40.40	41.97	40.17	41.94	4,486,360	+1.32(+3.24%)
Oct 21, 2005	39.75	41.21	39.47	40.62	7,270,583	+1.24(+3.14%)
Oct 20, 2005	41.22	41.40	38.74	39.39	7,923,270	-2.20(-5.29%)
Oct 19, 2005	40.94	41.74	39.72	41.59	6,280,962	+1.01(+2.50%)
Oct 18, 2005	41.85	42.71	40.57	40.57	7,011,799	-1.62(-3.84%)
Oct 17, 2005	41.73	42.61	41.60	42.20	6,260,064	+0.97(+2.36%)
Oct 14, 2005	39.91	41.37	39.19	41.22	8,026,039	+0.78(+1.93%)
Oct 13, 2005	41.05	41.34	39.06	40.44	8,171,176	-0.94(-2.27%)
Oct 12, 2005	42.41	42.62	41.01	41.38	4,774,057	-1.11(-2.61%)
Oct 11, 2005	41.76	42.86	41.70	42.49	4,487,505	+1.23(+2.99%)
Oct 10, 2005	41.75	41.90	40.95	41.26	4,317,750	-0.65(-1.54%)
Oct 07, 2005	41.38	42.48	40.57	41.91	8,798,099	+0.87(+2.13%)
Oct 06, 2005	42.86	42.86	40.00	41.03	15,943,870	-2.01(-4.66%)
Oct 05, 2005	46.12	46.24	42.92	43.04	7,982,527	-3.00(-6.52%)
Oct 04, 2005	47.16	47.18	45.98	46.04	3,744,359	-1.54(-3.24%)
Oct 03, 2005	47.65	48.55	47.45	47.58	3,253,699	-0.45(-0.95%)
Sep 30, 2005	48.54	48.84	47.75	48.03	2,631,929	-0.58(-1.19%)
Sep 29, 2005	48.73	48.80	47.86	48.61	3,686,533	+0.31(+0.65%)
Sep 28, 2005	48.79	48.79	47.30	48.29	4,310,879	+0.52(+1.09%)
Sep 27, 2005	47.55	47.98	47.24	47.77	3,338,720	-0.21(-0.43%)
Sep 26, 2005	46.55	48.12	46.32	47.98	4,115,073	+1.13(+2.42%)
Sep 23, 2005	46.85	47.40	46.32	46.85	4,741,423	-0.94(-1.97%)
Sep 22, 2005	48.92	49.35	46.98	47.79	6,466,748	-0.90(-1.84%)
Sep 21, 2005	49.66	49.78	48.12	48.69	4,928,641	+0.20(+0.42%)
Sep 20, 2005	48.35	48.74	47.92	48.49	3,379,083	-0.18(-0.37%)
Sep 19, 2005	48.66	49.01	47.75	48.66	4,990,475	+2.02(+4.34%)
Sep 16, 2005	47.41	47.41	46.55	46.64	6,495,089	-0.88(-1.85%)
Sep 15, 2005	48.03	48.57	47.11	47.52	3,653,899	-0.30(-0.62%)
Sep 14, 2005	46.92	47.92	46.75	47.82	4,632,928	+1.03(+2.21%)
Sep 13, 2005	46.72	47.32	46.62	46.78	5,822,650	+0.24(+0.52%)
Sep 12, 2005	47.39	47.65	46.22	46.54	5,129,314	-1.46(-3.03%)
Sep 09, 2005	46.73	48.07	46.72	48.00	4,610,600	+1.72(+3.71%)
Sep 08, 2005	46.63	47.44	46.10	46.28	4,468,612	-0.20(-0.44%)
Sep 07, 2005	46.79	47.59	46.36	46.48	5,896,793	-0.01(-0.03%)
Sep 06, 2005	46.95	47.25	45.46	46.50	5,279,317	+0.19(+0.40%)
Sep 02, 2005	46.31	46.48	45.62	46.31	6,071,415	-0.59(-1.27%)
Sep 01, 2005	44.75	47.03	44.72	46.90	8,188,638	+2.50(+5.64%)
Aug 31, 2005	44.02	44.93	43.84	44.40	9,841,824	+0.38(+0.87%)
Aug 30, 2005	43.88	44.63	43.70	44.02	5,939,446	+0.39(+0.89%)
Aug 29, 2005	44.02	44.02	43.00	43.63	5,610,240	+0.97(+2.29%)
Aug 26, 2005	43.29	43.58	42.59	42.65	3,043,580	-0.64(-1.47%)
Aug 25, 2005	43.23	43.38	42.88	43.29	2,204,534	+0.10(+0.23%)
Aug 24, 2005	43.46	43.62	42.83	43.19	4,224,427	+0.10(+0.23%)
Aug 23, 2005	43.18	43.75	42.68	43.09	3,022,396	-0.07(-0.16%)
Aug 22, 2005	43.39	43.92	42.77	43.16	3,507,044	-0.04(-0.10%)
Aug 19, 2005	43.00	43.40	42.88	43.20	3,348,739	+0.59(+1.39%)
Aug 18, 2005	41.92	43.13	41.92	42.61	4,693,903	+0.07(+0.17%)
Aug 17, 2005	43.74	44.33	42.43	42.53	4,491,799	-1.39(-3.16%)
Aug 16, 2005	44.81	45.04	43.91	43.92	3,833,960	-0.54(-1.22%)
Aug 15, 2005	45.23	45.39	44.43	44.46	4,218,415	-0.77(-1.70%)
Aug 12, 2005	45.22	45.31	44.40	45.23	4,825,013	+0.94(+2.11%)
Aug 11, 2005	43.67	44.39	43.42	44.29	3,731,763	+0.83(+1.90%)
Aug 10, 2005	43.42	43.70	42.91	43.47	5,132,176	+0.50(+1.16%)
Aug 09, 2005	43.63	43.84	42.85	42.97	4,651,536	-0.61(-1.40%)
Aug 08, 2005	42.79	44.03	42.61	43.57	5,413,576	+1.53(+3.64%)
Aug 05, 2005	41.88	42.13	41.33	42.04	3,504,468	+0.27(+0.64%)
Aug 04, 2005	41.62	42.36	41.41	41.78	2,262,360	+0.18(+0.44%)
Aug 03, 2005	41.80	42.12	41.33	41.59	3,203,316	-0.17(-0.40%)
Aug 02, 2005	41.37	41.95	41.35	41.76	3,032,415	+0.44(+1.06%)
Aug 01, 2005	41.26	41.57	41.15	41.33	2,940,524	+0.15(+0.37%)
Jul 29, 2005	42.26	42.26	41.17	41.17	2,736,416	-0.60(-1.44%)
Jul 28, 2005	41.49	42.00	41.22	41.77	2,816,857	+0.48(+1.15%)
Jul 27, 2005	41.36	41.46	40.21	41.30	4,037,781	-0.07(-0.17%)
Jul 26, 2005	41.29	41.50	40.79	41.37	2,665,422	+0.21(+0.52%)
Jul 25, 2005	41.55	41.99	40.96	41.15	3,509,048	-0.43(-1.03%)
Jul 22, 2005	39.95	41.66	39.70	41.58	5,283,325	+1.92(+4.85%)
Jul 21, 2005	39.51	40.05	39.40	39.66	5,828,375	+0.16(+0.42%)
Jul 20, 2005	39.46	39.62	38.90	39.49	5,002,498	+0.00(+0.00%)
Jul 19, 2005	38.88	39.89	38.60	39.49	3,208,182	+0.69(+1.77%)
Jul 18, 2005	38.93	39.19	38.60	38.80	2,274,097	-0.25(-0.64%)
Jul 15, 2005	39.73	39.91	38.87	39.05	4,066,122	-0.26(-0.67%)
Jul 14, 2005	40.70	40.70	38.90	39.32	4,924,633	-1.02(-2.53%)
Jul 13, 2005	40.52	40.70	39.95	40.34	4,448,859	-0.19(-0.46%)
Jul 12, 2005	39.57	40.59	39.56	40.52	4,245,038	+1.23(+3.14%)
Jul 11, 2005	39.09	39.37	38.64	39.29	3,937,588	-0.02(-0.04%)
Jul 08, 2005	39.79	40.26	38.99	39.31	3,850,277	-0.61(-1.52%)
Jul 07, 2005	38.57	39.96	38.28	39.91	5,106,412	+1.11(+2.87%)
Jul 06, 2005	39.91	40.08	38.76	38.80	4,225,858	-0.76(-1.92%)
Jul 05, 2005	39.09	39.63	39.02	39.56	4,023,754	+0.84(+2.17%)
Jul 01, 2005	37.24	38.77	37.24	38.72	3,188,716	+1.52(+4.07%)
Jun 30, 2005	37.76	37.88	37.11	37.21	4,115,646	-0.33(-0.87%)
Jun 29, 2005	37.13	37.71	36.95	37.53	4,551,629	+0.42(+1.12%)
Jun 28, 2005	38.18	38.27	37.05	37.12	5,119,008	-1.45(-3.77%)
Jun 27, 2005	38.13	38.69	38.13	38.57	3,132,895	+0.61(+1.61%)
Jun 24, 2005	38.25	38.36	37.74	37.96	2,398,622	-0.11(-0.29%)
Jun 23, 2005	37.64	38.75	37.61	38.07	3,133,753	+0.57(+1.53%)
Jun 22, 2005	37.73	37.97	37.03	37.50	4,897,438	+0.08(+0.22%)
Jun 21, 2005	38.62	38.67	37.39	37.42	4,741,137	-1.33(-3.44%)
Jun 20, 2005	39.05	39.18	38.53	38.75	4,896,866	-0.26(-0.66%)
Jun 17, 2005	38.86	39.16	38.47	39.01	5,403,556	+0.38(+0.99%)
Jun 16, 2005	37.99	38.63	37.31	38.63	3,512,197	+0.64(+1.67%)
Jun 15, 2005	37.57	38.06	37.41	37.99	5,371,208	+0.50(+1.32%)
Jun 14, 2005	36.33	37.56	36.33	37.50	5,715,300	+1.27(+3.50%)
Jun 13, 2005	35.81	36.29	35.60	36.23	3,421,164	+0.26(+0.72%)
Jun 10, 2005	35.72	36.02	35.56	35.97	4,814,135	+0.17(+0.49%)
Jun 09, 2005	34.32	35.89	34.32	35.80	6,505,680	+1.61(+4.70%)
Jun 08, 2005	33.88	34.70	33.88	34.19	4,662,700	+0.29(+0.85%)
Jun 07, 2005	34.06	34.38	33.87	33.90	2,911,611	-0.28(-0.82%)
Jun 06, 2005	34.00	34.20	33.73	34.18	2,446,429	+0.32(+0.94%)
Jun 03, 2005	33.84	34.30	33.59	33.86	2,711,511	+0.02(+0.06%)
Jun 02, 2005	32.99	33.94	32.99	33.84	6,228,289	+0.51(+1.52%)
Jun 01, 2005	32.65	33.44	32.65	33.34	3,956,482	+0.90(+2.78%)
May 31, 2005	32.91	32.91	32.42	32.43	2,798,822	-0.70(-2.11%)
May 27, 2005	32.47	33.14	32.45	33.13	2,130,105	+0.74(+2.29%)
May 26, 2005	32.37	32.54	32.25	32.39	2,451,581	-0.14(-0.43%)
May 25, 2005	32.08	32.61	31.64	32.53	4,830,166	+0.46(+1.45%)
May 24, 2005	31.91	32.07	31.65	32.07	3,515,632	+0.23(+0.71%)
May 23, 2005	31.44	31.91	31.34	31.84	2,992,052	+0.38(+1.21%)
May 20, 2005	31.90	32.03	31.27	31.46	4,210,972	-0.44(-1.37%)
May 19, 2005	31.33	31.93	31.11	31.90	3,195,587	+0.78(+2.50%)
May 18, 2005	31.34	31.79	30.93	31.12	4,032,915	-0.12(-0.37%)
May 17, 2005	30.90	31.24	30.80	31.23	6,155,005	+0.48(+1.54%)
May 16, 2005	30.74	30.86	30.13	30.76	5,304,508	-0.07(-0.23%)
May 13, 2005	31.67	31.70	30.65	30.83	4,513,269	-0.67(-2.14%)
May 12, 2005	32.92	32.94	31.45	31.50	5,644,879	-1.59(-4.79%)
May 11, 2005	32.83	33.10	32.56	33.09	3,993,983	+0.13(+0.40%)
May 10, 2005	33.50	33.85	32.94	32.96	3,519,926	-0.78(-2.31%)
May 09, 2005	33.86	33.86	33.21	33.73	2,125,238	+0.54(+1.63%)
May 06, 2005	33.29	33.54	33.18	33.19	2,827,162	+0.09(+0.26%)
May 05, 2005	33.19	33.31	32.73	33.11	3,847,987	+0.11(+0.34%)
May 04, 2005	32.61	33.19	32.26	32.99	4,807,264	+0.53(+1.65%)
May 03, 2005	32.98	33.03	32.31	32.46	3,930,432	-0.68(-2.07%)
May 02, 2005	32.45	33.18	32.27	33.14	3,610,672	+0.43(+1.31%)
Apr 29, 2005	32.70	33.12	32.36	32.71	4,577,679	+0.31(+0.96%)
Apr 28, 2005	32.15	32.63	31.98	32.40	4,144,272	+0.23(+0.72%)
Apr 27, 2005	33.42	33.43	32.17	32.17	5,254,412	-1.19(-3.56%)
Apr 26, 2005	34.26	34.26	33.36	33.36	2,771,913	-0.90(-2.63%)
Apr 25, 2005	33.71	34.33	33.70	34.26	4,557,354	+0.86(+2.57%)
Apr 22, 2005	33.33	33.93	33.06	33.40	2,978,597	+0.24(+0.72%)
Apr 21, 2005	32.57	33.27	32.50	33.16	3,796,173	+0.59(+1.82%)
Apr 20, 2005	33.40	33.91	32.54	32.57	4,227,576	-0.74(-2.23%)
Apr 19, 2005	32.82	33.40	32.82	33.32	4,260,210	+0.83(+2.57%)
Apr 18, 2005	31.65	32.53	31.34	32.48	4,152,001	+0.80(+2.53%)
Apr 15, 2005	32.84	32.84	31.66	31.68	5,634,573	-1.21(-3.69%)
Apr 14, 2005	33.44	33.65	32.75	32.89	4,911,465	-0.30(-0.92%)
Apr 13, 2005	33.67	34.11	33.19	33.20	5,652,322	-0.69(-2.04%)
Apr 12, 2005	34.49	34.60	33.76	33.89	5,482,280	-0.60(-1.73%)
Apr 11, 2005	33.95	34.53	33.61	34.49	3,816,498	+0.46(+1.36%)
Apr 08, 2005	34.29	34.78	33.99	34.02	5,194,296	-0.26(-0.75%)
Apr 07, 2005	34.58	34.87	33.69	34.28	5,713,296	-0.23(-0.66%)
Apr 06, 2005	34.29	34.83	33.85	34.51	4,822,150	+0.22(+0.65%)
Apr 05, 2005	34.31	34.92	34.02	34.29	7,250,831	-0.02(-0.06%)
Apr 04, 2005	34.67	35.27	33.87	34.31	9,244,387	-0.08(-0.22%)
Apr 01, 2005	33.88	34.40	33.81	34.38	4,110,493	+0.78(+2.31%)
Mar 31, 2005	33.54	33.74	33.36	33.61	4,125,092	+0.72(+2.19%)
Mar 30, 2005	32.65	32.89	32.08	32.89	5,602,797	+0.24(+0.75%)
Mar 29, 2005	33.19	33.40	32.58	32.64	4,734,267	-0.40(-1.21%)
Mar 28, 2005	33.31	33.31	32.79	33.04	3,522,216	+0.03(+0.10%)
Mar 24, 2005	32.95	33.36	32.43	33.01	4,021,178	+0.06(+0.18%)
Mar 23, 2005	33.38	33.38	32.59	32.95	5,652,322	-0.43(-1.28%)
Mar 22, 2005	33.76	34.62	33.36	33.38	5,706,712	-0.31(-0.93%)
Mar 21, 2005	33.34	33.78	33.05	33.69	4,462,314	+0.34(+1.01%)
Mar 18, 2005	33.80	33.87	33.07	33.36	7,317,531	-0.39(-1.16%)
Mar 17, 2005	33.62	33.87	33.34	33.75	5,302,504	+0.54(+1.64%)
Mar 16, 2005	33.15	33.69	32.95	33.20	4,882,552	+0.06(+0.17%)
Mar 15, 2005	33.83	33.95	33.06	33.15	4,205,247	-0.63(-1.87%)
Mar 14, 2005	33.98	33.99	33.19	33.78	6,700,914	-0.20(-0.58%)
Mar 11, 2005	34.18	34.71	33.72	33.98	3,925,851	-0.02(-0.06%)
Mar 10, 2005	34.17	34.49	33.37	34.00	6,800,821	-0.28(-0.81%)
Mar 09, 2005	35.75	36.10	34.20	34.27	5,898,510	-1.48(-4.14%)
Mar 08, 2005	35.93	36.12	35.61	35.75	5,845,265	-0.35(-0.97%)
Mar 07, 2005	36.14	36.27	35.52	36.10	4,644,665	-0.17(-0.46%)
Mar 04, 2005	35.53	36.32	35.35	36.27	4,438,267	+0.59(+1.64%)
Mar 03, 2005	35.11	35.81	34.87	35.68	4,379,297	+0.99(+2.85%)
Mar 02, 2005	34.32	34.75	33.82	34.70	5,210,899	+0.37(+1.09%)
Mar 01, 2005	34.83	35.04	34.07	34.32	3,263,432	-0.75(-2.14%)
Feb 28, 2005	35.53	35.91	33.93	35.07	4,471,188	-0.19(-0.53%)
Feb 25, 2005	34.62	35.95	34.62	35.26	4,129,100	+0.36(+1.04%)
Feb 24, 2005	33.94	34.90	33.94	34.90	3,695,980	+0.97(+2.86%)
Feb 23, 2005	33.80	33.97	33.54	33.93	3,311,238	+0.20(+0.59%)
Feb 22, 2005	33.07	34.67	32.84	33.73	3,870,888	-0.09(-0.27%)
Feb 18, 2005	33.27	34.02	33.27	33.82	4,580,542	+0.58(+1.74%)
Feb 17, 2005	33.95	33.98	33.20	33.24	3,632,142	-0.65(-1.92%)
Feb 16, 2005	33.29	34.03	33.06	33.89	3,726,324	+0.68(+2.06%)
Feb 15, 2005	33.02	33.26	32.89	33.20	3,759,244	+0.18(+0.55%)
Feb 14, 2005	33.50	33.50	32.89	33.02	5,410,427	-0.23(-0.70%)
Feb 11, 2005	33.11	33.51	32.86	33.26	3,556,854	+0.11(+0.34%)
Feb 10, 2005	32.34	33.17	32.29	33.14	3,915,546	+1.01(+3.13%)
Feb 09, 2005	32.06	32.33	31.65	32.14	3,882,339	+0.08(+0.25%)
Feb 08, 2005	31.55	32.07	31.47	32.06	2,414,939	+0.33(+1.04%)
Feb 07, 2005	31.90	32.16	31.46	31.73	4,439,126	-0.16(-0.51%)
Feb 04, 2005	31.81	32.03	31.69	31.89	2,922,775	+0.05(+0.14%)
Feb 03, 2005	31.28	31.88	31.18	31.85	5,030,838	+0.45(+1.45%)
Feb 02, 2005	30.69	31.47	30.69	31.39	4,952,401	+0.79(+2.59%)
Feb 01, 2005	30.34	30.67	30.28	30.60	4,160,303	+0.33(+1.10%)
Jan 31, 2005	29.34	30.35	29.32	30.27	3,402,843	+0.73(+2.48%)
Jan 28, 2005	29.61	29.61	29.28	29.54	2,582,978	-0.07(-0.24%)
Jan 27, 2005	29.73	29.83	29.52	29.61	3,476,414	-0.06(-0.19%)
Jan 26, 2005	29.58	29.78	29.48	29.66	5,224,354	+0.15(+0.52%)
Jan 25, 2005	29.46	29.59	29.28	29.51	3,128,028	+0.09(+0.32%)
Jan 24, 2005	29.66	29.76	29.41	29.41	3,452,081	-0.02(-0.07%)
Jan 21, 2005	29.22	29.76	29.22	29.43	4,468,039	+0.29(+1.01%)
Jan 20, 2005	29.05	29.26	28.75	29.14	2,548,053	-0.12(-0.42%)
Jan 19, 2005	29.38	29.56	29.26	29.26	1,994,701	-0.12(-0.39%)
Jan 18, 2005	29.52	29.58	29.17	29.38	3,225,931	+0.12(+0.39%)
Jan 14, 2005	28.86	29.30	28.74	29.26	2,263,791	+0.41(+1.42%)
Jan 13, 2005	28.51	29.14	28.47	28.85	3,434,046	+0.41(+1.45%)
Jan 12, 2005	28.09	28.49	27.82	28.44	2,932,508	+0.43(+1.52%)
Jan 11, 2005	28.03	28.15	27.91	28.02	2,327,915	-0.15(-0.53%)
Jan 10, 2005	28.12	28.56	28.02	28.17	4,074,710	+0.22(+0.79%)
Jan 07, 2005	27.95	28.00	27.19	27.95	5,191,147	-0.01(-0.03%)
Jan 06, 2005	27.58	28.40	27.31	27.95	5,442,489	+0.36(+1.29%)
Jan 05, 2005	27.77	28.05	27.42	27.60	4,427,103	-0.17(-0.63%)
Jan 04, 2005	27.88	28.22	27.63	27.77	4,022,609	+0.05(+0.19%)