Cerner Corp (NQ: CERN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	40.40	40.96	40.28	40.85	287,335	+0.49(+1.21%)
Oct 28, 2005	39.80	40.58	39.59	40.36	581,533	+0.49(+1.23%)
Oct 27, 2005	40.80	40.90	39.47	39.87	751,202	-1.03(-2.52%)
Oct 26, 2005	42.29	42.65	40.90	40.90	829,734	-1.23(-2.93%)
Oct 25, 2005	41.35	42.29	41.34	42.13	397,685	+0.63(+1.53%)
Oct 24, 2005	41.33	42.32	41.18	41.50	1,153,808	+0.02(+0.06%)
Oct 21, 2005	42.91	42.91	40.92	41.48	1,428,931	-0.41(-0.97%)
Oct 20, 2005	42.88	42.88	41.27	41.88	967,868	-0.90(-2.11%)
Oct 19, 2005	42.71	42.89	41.43	42.79	556,500	+0.14(+0.33%)
Oct 18, 2005	42.20	43.17	42.10	42.65	696,014	+0.54(+1.29%)
Oct 17, 2005	41.87	42.66	41.72	42.10	362,504	+0.26(+0.62%)
Oct 14, 2005	40.94	42.03	40.87	41.84	460,054	+1.09(+2.68%)
Oct 13, 2005	40.23	40.84	40.12	40.75	803,228	+0.39(+0.98%)
Oct 12, 2005	40.75	40.95	40.09	40.36	362,472	-0.42(-1.02%)
Oct 11, 2005	40.97	41.70	40.68	40.77	316,932	+0.19(+0.46%)
Oct 10, 2005	40.70	41.08	40.46	40.59	190,216	+0.13(+0.31%)
Oct 07, 2005	40.12	40.63	40.05	40.46	218,688	+0.47(+1.19%)
Oct 06, 2005	40.00	40.20	39.42	39.99	299,306	-0.07(-0.17%)
Oct 05, 2005	41.09	41.17	39.85	40.05	486,418	-0.94(-2.29%)
Oct 04, 2005	41.89	42.26	40.79	40.99	434,143	-0.89(-2.12%)
Oct 03, 2005	41.82	42.32	41.38	41.88	358,251	-0.16(-0.39%)
Sep 30, 2005	41.99	42.29	41.82	42.05	254,638	+0.06(+0.15%)
Sep 29, 2005	41.31	42.27	41.31	41.98	896,426	+0.88(+2.14%)
Sep 28, 2005	40.44	41.31	40.44	41.10	421,217	+0.91(+2.26%)
Sep 27, 2005	38.94	40.46	38.94	40.19	459,148	+1.22(+3.14%)
Sep 26, 2005	39.66	39.66	38.82	38.97	465,389	-0.49(-1.25%)
Sep 23, 2005	39.46	39.65	39.21	39.46	277,187	+0.04(+0.11%)
Sep 22, 2005	39.42	40.34	39.40	39.42	428,499	-0.37(-0.92%)
Sep 21, 2005	40.14	40.23	39.68	39.79	367,449	-0.25(-0.62%)
Sep 20, 2005	40.02	40.44	39.95	40.03	298,623	+0.09(+0.22%)
Sep 19, 2005	40.02	40.13	39.86	39.95	369,136	+0.16(+0.41%)
Sep 16, 2005	40.12	40.28	39.68	39.78	453,210	-0.33(-0.83%)
Sep 15, 2005	40.81	41.09	39.92	40.12	269,949	-0.60(-1.48%)
Sep 14, 2005	40.93	40.99	40.48	40.72	252,025	-0.07(-0.18%)
Sep 13, 2005	41.35	41.99	40.64	40.79	611,934	+0.15(+0.37%)
Sep 12, 2005	40.47	41.04	40.30	40.64	347,707	+0.50(+1.24%)
Sep 09, 2005	40.15	40.61	39.90	40.15	446,598	+0.00(+0.00%)
Sep 08, 2005	40.73	40.94	39.76	40.15	334,325	-0.57(-1.39%)
Sep 07, 2005	40.39	41.58	40.24	40.71	993,052	+0.69(+1.73%)
Sep 06, 2005	38.41	40.31	38.31	40.02	898,039	+1.91(+5.00%)
Sep 02, 2005	37.83	38.33	37.83	38.11	133,105	+0.11(+0.28%)
Sep 01, 2005	38.02	38.45	37.57	38.01	182,956	-0.09(-0.23%)
Aug 31, 2005	37.44	38.18	37.28	38.09	151,034	+0.59(+1.56%)
Aug 30, 2005	37.99	38.06	37.42	37.51	83,754	-0.38(-1.00%)
Aug 29, 2005	37.49	38.09	37.28	37.89	198,353	+0.17(+0.46%)
Aug 26, 2005	38.32	38.32	37.57	37.71	293,018	-0.49(-1.29%)
Aug 25, 2005	37.72	38.45	37.72	38.21	312,166	+0.48(+1.27%)
Aug 24, 2005	38.60	38.64	37.73	37.73	320,092	-0.73(-1.89%)
Aug 23, 2005	38.21	38.60	37.91	38.45	403,412	+0.38(+0.99%)
Aug 22, 2005	37.31	38.27	37.29	38.08	352,753	+0.75(+2.02%)
Aug 19, 2005	37.16	37.63	37.07	37.32	202,956	+0.04(+0.12%)
Aug 18, 2005	37.17	37.28	37.05	37.28	188,262	+0.16(+0.43%)
Aug 17, 2005	37.13	37.31	36.92	37.12	164,261	+0.05(+0.13%)
Aug 16, 2005	37.54	37.54	36.76	37.07	321,619	-0.46(-1.24%)
Aug 15, 2005	38.04	38.04	37.25	37.53	200,533	-0.46(-1.21%)
Aug 12, 2005	38.02	38.27	37.66	37.99	275,185	-0.30(-0.78%)
Aug 11, 2005	38.20	38.77	37.97	38.29	326,954	+0.35(+0.92%)
Aug 10, 2005	37.12	38.21	37.05	37.94	351,154	+0.82(+2.22%)
Aug 09, 2005	37.22	37.35	36.95	37.12	129,193	+0.00(+0.01%)
Aug 08, 2005	37.22	37.56	36.73	37.12	290,756	-0.22(-0.60%)
Aug 05, 2005	37.73	37.78	37.23	37.34	289,692	-0.31(-0.83%)
Aug 04, 2005	38.10	38.56	37.49	37.65	228,230	-0.34(-0.90%)
Aug 03, 2005	37.80	38.31	37.80	38.00	514,683	+0.24(+0.64%)
Aug 02, 2005	37.22	38.48	37.02	37.76	824,698	+0.70(+1.89%)
Aug 01, 2005	36.28	37.22	36.28	37.05	505,463	+0.58(+1.58%)
Jul 29, 2005	36.50	36.73	36.39	36.48	204,147	-0.06(-0.16%)
Jul 28, 2005	36.04	36.76	35.97	36.54	438,945	+0.47(+1.31%)
Jul 27, 2005	35.31	36.27	35.31	36.06	412,327	+0.64(+1.80%)
Jul 26, 2005	35.94	36.01	35.37	35.42	655,037	-0.38(-1.07%)
Jul 25, 2005	36.37	36.90	35.74	35.81	720,699	-0.47(-1.31%)
Jul 22, 2005	35.82	36.40	35.22	36.28	1,103,669	+2.57(+7.63%)
Jul 21, 2005	34.46	34.80	33.49	33.71	449,233	-0.88(-2.55%)
Jul 20, 2005	34.99	35.06	34.40	34.59	218,652	+0.07(+0.21%)
Jul 19, 2005	33.68	34.88	33.68	34.52	554,717	+0.81(+2.40%)
Jul 18, 2005	33.86	34.17	33.31	33.71	301,859	+0.02(+0.07%)
Jul 15, 2005	33.40	33.92	33.35	33.68	467,741	+0.19(+0.56%)
Jul 14, 2005	34.44	34.51	33.22	33.49	805,976	-0.73(-2.12%)
Jul 13, 2005	34.97	35.12	34.16	34.22	484,408	-0.71(-2.02%)
Jul 12, 2005	33.86	35.06	33.86	34.93	824,312	+0.95(+2.80%)
Jul 11, 2005	33.60	34.29	33.55	33.97	309,957	+0.24(+0.70%)
Jul 08, 2005	33.66	33.86	33.46	33.74	175,363	+0.09(+0.26%)
Jul 07, 2005	33.41	34.17	33.13	33.65	205,033	-0.06(-0.17%)
Jul 06, 2005	33.81	33.90	33.11	33.71	402,433	-0.11(-0.31%)
Jul 05, 2005	32.92	34.20	32.92	33.81	485,029	+1.06(+3.23%)
Jul 01, 2005	33.06	33.11	32.54	32.75	255,953	-0.12(-0.37%)
Jun 30, 2005	32.74	33.61	32.55	32.88	493,699	+0.30(+0.91%)
Jun 29, 2005	32.42	33.53	32.28	32.58	393,334	+0.39(+1.22%)
Jun 28, 2005	31.92	32.43	31.68	32.19	326,361	+0.49(+1.56%)
Jun 27, 2005	31.43	31.85	31.22	31.70	332,894	+0.41(+1.30%)
Jun 24, 2005	31.15	31.74	31.00	31.29	2,000,706	+0.08(+0.26%)
Jun 23, 2005	31.12	31.45	30.91	31.21	560,174	+0.22(+0.70%)
Jun 22, 2005	31.44	31.44	30.52	30.99	470,766	-0.17(-0.54%)
Jun 21, 2005	30.88	31.43	30.69	31.16	378,346	+0.44(+1.43%)
Jun 20, 2005	30.23	30.90	30.22	30.72	375,133	+0.34(+1.11%)
Jun 17, 2005	30.53	31.10	30.26	30.38	326,401	-0.18(-0.59%)
Jun 16, 2005	30.04	30.65	29.90	30.56	263,848	+0.50(+1.66%)
Jun 15, 2005	30.21	30.62	29.88	30.06	321,192	-0.19(-0.62%)
Jun 14, 2005	30.56	30.75	30.05	30.25	303,236	-0.50(-1.64%)
Jun 13, 2005	30.86	31.31	30.53	30.75	345,794	-0.04(-0.13%)
Jun 10, 2005	30.76	31.12	30.62	30.79	285,233	+0.13(+0.41%)
Jun 09, 2005	30.39	30.76	30.06	30.67	219,036	+0.31(+1.04%)
Jun 08, 2005	30.63	30.97	30.19	30.35	201,651	-0.20(-0.67%)
Jun 07, 2005	30.71	31.23	30.55	30.55	395,218	-0.04(-0.13%)
Jun 06, 2005	30.22	30.95	29.87	30.59	555,253	+0.21(+0.70%)
Jun 03, 2005	30.78	31.16	30.21	30.38	467,799	-0.52(-1.67%)
Jun 02, 2005	31.53	31.75	30.62	30.90	761,366	-0.47(-1.50%)
Jun 01, 2005	31.89	32.53	31.31	31.37	976,510	-0.24(-0.76%)
May 31, 2005	31.92	31.98	31.42	31.61	698,808	-0.22(-0.68%)
May 27, 2005	31.97	32.16	31.74	31.83	439,958	-0.06(-0.18%)
May 26, 2005	31.05	32.16	31.01	31.88	421,382	+0.88(+2.82%)
May 25, 2005	31.30	31.54	30.90	31.01	243,321	-0.42(-1.34%)
May 24, 2005	31.91	32.09	31.28	31.43	463,527	-0.20(-0.64%)
May 23, 2005	30.55	31.86	30.55	31.63	899,041	+0.98(+3.21%)
May 20, 2005	30.75	30.75	30.24	30.65	682,235	-0.53(-1.70%)
May 19, 2005	30.75	31.56	30.61	31.18	977,559	+0.40(+1.29%)
May 18, 2005	30.47	30.79	30.38	30.78	360,774	+0.44(+1.45%)
May 17, 2005	29.92	30.43	29.79	30.34	414,668	+0.35(+1.18%)
May 16, 2005	29.89	30.14	29.52	29.99	418,088	+0.09(+0.29%)
May 13, 2005	29.99	30.38	29.79	29.90	438,589	-0.17(-0.58%)
May 12, 2005	30.42	30.64	29.80	30.08	426,008	-0.13(-0.43%)
May 11, 2005	30.17	30.38	30.06	30.21	423,728	-0.03(-0.11%)
May 10, 2005	29.94	30.36	29.70	30.24	415,084	+0.09(+0.29%)
May 09, 2005	29.95	30.24	29.41	30.15	886,756	+0.42(+1.42%)
May 06, 2005	30.35	30.58	29.73	29.73	470,792	-0.66(-2.18%)
May 05, 2005	29.59	30.41	29.20	30.39	851,862	+0.75(+2.55%)
May 04, 2005	28.99	29.90	28.82	29.64	814,757	+0.74(+2.58%)
May 03, 2005	28.49	28.97	28.37	28.90	614,785	+0.32(+1.12%)
May 02, 2005	27.94	28.75	27.92	28.58	669,082	+0.50(+1.77%)
Apr 29, 2005	27.70	28.26	27.38	28.08	364,225	+0.46(+1.68%)
Apr 28, 2005	28.12	28.44	27.53	27.61	757,854	-0.66(-2.34%)
Apr 27, 2005	27.73	28.55	27.71	28.28	364,664	+0.40(+1.44%)
Apr 26, 2005	28.87	29.00	27.78	27.87	907,755	-1.12(-3.87%)
Apr 25, 2005	28.90	29.15	28.68	29.00	570,586	+0.08(+0.27%)
Apr 22, 2005	28.18	29.31	27.91	28.92	1,411,220	+0.51(+1.79%)
Apr 21, 2005	27.60	28.58	27.47	28.41	1,110,817	+1.00(+3.65%)
Apr 20, 2005	27.57	27.67	27.00	27.41	429,470	-0.09(-0.33%)
Apr 19, 2005	26.72	27.54	26.64	27.50	635,163	+0.89(+3.33%)
Apr 18, 2005	27.12	27.28	26.32	26.62	628,042	-0.56(-2.05%)
Apr 15, 2005	27.42	28.04	27.12	27.17	736,992	-0.29(-1.04%)
Apr 14, 2005	27.80	28.04	27.46	27.46	443,303	-0.27(-0.96%)
Apr 13, 2005	27.84	28.03	27.47	27.72	337,504	-0.13(-0.48%)
Apr 12, 2005	27.52	27.93	27.21	27.86	510,317	+0.28(+1.01%)
Apr 11, 2005	26.93	27.93	26.73	27.58	1,239,651	+0.74(+2.74%)
Apr 08, 2005	27.09	27.23	26.84	26.84	277,109	-0.29(-1.07%)
Apr 07, 2005	27.57	27.80	27.03	27.13	811,115	-0.48(-1.73%)
Apr 06, 2005	26.48	28.61	26.48	27.61	2,663,425	+1.36(+5.20%)
Apr 05, 2005	25.33	26.36	25.33	26.25	767,490	+0.92(+3.63%)
Apr 04, 2005	25.12	25.50	24.85	25.33	290,322	+0.20(+0.81%)
Apr 01, 2005	25.40	26.58	25.07	25.13	1,257,867	-0.27(-1.07%)
Mar 31, 2005	25.52	25.66	25.33	25.40	323,812	-0.15(-0.59%)
Mar 30, 2005	25.18	25.64	25.11	25.55	330,199	+0.49(+1.97%)
Mar 29, 2005	25.48	25.53	24.96	25.05	533,156	-0.41(-1.61%)
Mar 28, 2005	25.63	25.76	25.36	25.47	487,080	-0.03(-0.11%)
Mar 24, 2005	25.20	25.71	25.13	25.49	479,018	+0.40(+1.60%)
Mar 23, 2005	25.25	25.25	24.91	25.09	226,940	-0.11(-0.44%)
Mar 22, 2005	24.88	25.48	24.88	25.20	629,063	+0.54(+2.18%)
Mar 21, 2005	24.13	24.74	24.11	24.67	287,103	+0.54(+2.22%)
Mar 18, 2005	24.64	24.79	24.12	24.13	490,147	-0.35(-1.42%)
Mar 17, 2005	24.18	24.67	24.07	24.48	364,327	+0.26(+1.08%)
Mar 16, 2005	24.45	24.54	24.09	24.22	270,447	-0.24(-0.99%)
Mar 15, 2005	24.82	25.08	24.46	24.46	233,511	-0.45(-1.81%)
Mar 14, 2005	24.47	24.91	24.47	24.91	211,708	+0.40(+1.64%)
Mar 11, 2005	24.81	24.96	24.39	24.51	223,425	-0.35(-1.42%)
Mar 10, 2005	24.67	25.13	24.53	24.86	308,306	+0.19(+0.76%)
Mar 09, 2005	25.01	25.04	24.67	24.67	205,454	-0.35(-1.41%)
Mar 08, 2005	25.25	25.53	24.93	25.03	359,446	-0.28(-1.11%)
Mar 07, 2005	25.73	25.73	25.21	25.31	263,141	-0.33(-1.28%)
Mar 04, 2005	25.28	25.75	25.12	25.64	452,779	+0.44(+1.75%)
Mar 03, 2005	25.73	25.85	24.91	25.20	411,366	-0.42(-1.62%)
Mar 02, 2005	25.56	25.85	25.39	25.61	458,426	+0.09(+0.36%)
Mar 01, 2005	25.24	25.64	25.15	25.52	558,330	+0.32(+1.27%)
Feb 28, 2005	25.06	25.31	25.00	25.20	537,942	+0.00(+0.00%)
Feb 25, 2005	24.66	25.32	24.63	25.20	493,178	+0.52(+2.12%)
Feb 24, 2005	23.94	24.71	23.85	24.68	564,127	+0.77(+3.22%)
Feb 23, 2005	24.08	24.08	23.58	23.91	389,895	-0.02(-0.08%)
Feb 22, 2005	24.38	24.45	23.89	23.93	371,836	-0.53(-2.16%)
Feb 18, 2005	24.92	24.92	24.37	24.45	195,919	-0.37(-1.50%)
Feb 17, 2005	25.07	25.17	24.66	24.83	261,635	-0.14(-0.55%)
Feb 16, 2005	25.33	25.33	24.71	24.97	374,504	-0.35(-1.37%)
Feb 15, 2005	25.34	25.49	25.00	25.31	311,205	+0.20(+0.81%)
Feb 14, 2005	24.87	25.18	24.87	25.11	264,400	+0.23(+0.93%)
Feb 11, 2005	24.54	24.95	24.45	24.88	351,063	+0.32(+1.32%)
Feb 10, 2005	24.38	24.69	24.33	24.55	318,003	+0.18(+0.73%)
Feb 09, 2005	25.21	25.32	24.37	24.37	438,719	-0.88(-3.47%)
Feb 08, 2005	25.30	25.57	25.22	25.25	329,582	-0.12(-0.46%)
Feb 07, 2005	25.45	25.51	25.17	25.36	350,059	-0.11(-0.44%)
Feb 04, 2005	24.88	25.72	24.81	25.48	1,194,630	+1.08(+4.42%)
Feb 03, 2005	24.65	24.84	24.32	24.40	700,184	-0.21(-0.86%)
Feb 02, 2005	24.30	24.70	24.30	24.61	701,624	+0.29(+1.19%)
Feb 01, 2005	24.02	24.53	23.96	24.32	447,300	+0.26(+1.07%)
Jan 31, 2005	23.95	24.10	23.94	24.06	356,911	+0.31(+1.30%)
Jan 28, 2005	23.58	23.93	23.50	23.75	612,395	+0.29(+1.24%)
Jan 27, 2005	23.56	23.60	23.40	23.46	359,913	-0.05(-0.21%)
Jan 26, 2005	23.27	23.59	23.24	23.51	496,011	+0.37(+1.61%)
Jan 25, 2005	23.10	23.36	23.00	23.14	367,593	+0.14(+0.61%)
Jan 24, 2005	23.59	23.68	22.98	23.00	373,206	-0.43(-1.84%)
Jan 21, 2005	23.56	23.78	23.37	23.43	241,993	-0.15(-0.66%)
Jan 20, 2005	23.46	23.80	23.43	23.58	323,181	+0.01(+0.06%)
Jan 19, 2005	23.76	23.80	23.52	23.57	269,038	-0.20(-0.85%)
Jan 18, 2005	23.68	23.85	23.57	23.77	376,638	+0.19(+0.80%)
Jan 14, 2005	23.11	23.77	23.08	23.58	970,720	+0.61(+2.65%)
Jan 13, 2005	23.39	23.41	22.82	22.97	371,546	-0.36(-1.55%)
Jan 12, 2005	23.51	23.60	23.02	23.34	463,615	-0.15(-0.66%)
Jan 11, 2005	23.97	23.98	23.46	23.49	355,476	-0.50(-2.08%)
Jan 10, 2005	23.61	24.11	23.58	23.99	402,498	+0.19(+0.81%)
Jan 07, 2005	24.16	24.26	23.37	23.80	615,156	-0.39(-1.62%)
Jan 06, 2005	24.52	24.60	24.01	24.19	947,711	-0.34(-1.38%)
Jan 05, 2005	24.91	25.08	24.52	24.53	490,189	-0.47(-1.88%)
Jan 04, 2005	25.29	25.51	24.92	25.00	418,029	-0.35(-1.39%)
Jan 03, 2005	25.71	25.87	25.22	25.35	589,711	-0.37(-1.43%)
Dec 31, 2004	25.68	25.72	25.55	25.72	261,018	+0.13(+0.51%)
Dec 30, 2004	25.51	25.70	25.51	25.59	173,667	+0.01(+0.04%)
Dec 29, 2004	25.66	25.79	25.56	25.58	215,740	-0.14(-0.55%)
Dec 28, 2004	25.54	25.82	25.48	25.72	193,722	+0.14(+0.55%)
Dec 27, 2004	25.64	25.75	25.58	25.58	208,504	-0.01(-0.04%)
Dec 23, 2004	25.61	25.73	25.39	25.59	222,770	+0.12(+0.47%)
Dec 22, 2004	25.44	25.72	25.38	25.47	199,821	+0.06(+0.23%)
Dec 21, 2004	25.22	25.45	25.18	25.41	213,776	+0.17(+0.67%)
Dec 20, 2004	25.40	25.60	25.15	25.24	377,934	-0.28(-1.10%)
Dec 17, 2004	25.90	25.92	25.39	25.52	432,205	-0.40(-1.55%)
Dec 16, 2004	25.72	25.93	25.54	25.92	414,735	+0.20(+0.77%)
Dec 15, 2004	25.64	25.80	25.46	25.72	187,726	+0.07(+0.26%)
Dec 14, 2004	25.10	25.89	25.10	25.65	825,852	+0.53(+2.10%)
Dec 13, 2004	24.84	25.26	24.82	25.13	300,817	+0.38(+1.52%)
Dec 10, 2004	24.83	24.93	24.64	24.75	339,789	-0.20(-0.81%)
Dec 09, 2004	25.18	25.33	24.67	24.95	387,858	-0.28(-1.11%)
Dec 08, 2004	24.93	25.27	24.85	25.23	285,414	+0.28(+1.10%)
Dec 07, 2004	25.11	25.23	24.91	24.96	430,654	-0.18(-0.73%)
Dec 06, 2004	25.10	25.30	24.96	25.14	330,382	+0.12(+0.48%)
Dec 03, 2004	25.30	25.49	24.67	25.02	691,673	-0.36(-1.41%)
Dec 02, 2004	25.58	25.67	25.20	25.38	386,100	-0.22(-0.87%)
Dec 01, 2004	25.59	26.07	25.41	25.60	574,034	+0.10(+0.40%)
Nov 30, 2004	25.43	25.75	25.37	25.50	263,913	+0.01(+0.06%)
Nov 29, 2004	25.62	25.80	25.33	25.49	346,095	+0.02(+0.08%)
Nov 26, 2004	25.64	25.64	25.47	25.47	62,851	-0.05(-0.19%)
Nov 24, 2004	25.82	25.89	25.50	25.51	509,218	-0.31(-1.22%)
Nov 23, 2004	25.31	25.90	25.08	25.83	935,015	+0.58(+2.30%)
Nov 22, 2004	24.47	25.26	24.38	25.25	1,063,198	+0.67(+2.72%)
Nov 19, 2004	24.44	24.91	24.35	24.58	581,787	+0.02(+0.10%)
Nov 18, 2004	24.42	24.57	24.25	24.56	505,083	+0.03(+0.14%)
Nov 17, 2004	24.44	24.70	24.20	24.52	654,355	-0.23(-0.92%)
Nov 16, 2004	24.57	24.89	24.40	24.75	871,750	+0.20(+0.81%)
Nov 15, 2004	23.73	24.61	23.43	24.55	1,098,965	+0.89(+3.76%)
Nov 12, 2004	23.51	23.77	23.39	23.66	366,666	+0.13(+0.53%)
Nov 11, 2004	23.12	23.98	22.97	23.54	752,560	+0.52(+2.25%)
Nov 10, 2004	23.05	23.16	22.82	23.02	390,649	-0.03(-0.15%)
Nov 09, 2004	22.96	23.16	22.73	23.05	366,769	+0.08(+0.34%)
Nov 08, 2004	22.64	23.02	22.53	22.97	478,103	+0.34(+1.50%)
Nov 05, 2004	22.51	22.71	22.29	22.64	522,967	+0.09(+0.41%)
Nov 04, 2004	22.40	22.60	22.15	22.54	320,768	+0.15(+0.67%)
Nov 03, 2004	21.91	22.44	21.91	22.39	461,356	+0.49(+2.25%)
Nov 02, 2004	21.88	22.06	21.81	21.90	227,422	-0.08(-0.37%)