A.H. Belo Corp (NY: AHC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	28.81	28.98	28.73	28.78	915,478	-0.01(-0.05%)
Dec 30, 2004	28.71	28.97	28.64	28.79	1,553,565	-0.13(-0.45%)
Dec 29, 2004	28.73	29.03	28.50	28.92	2,406,065	+0.19(+0.67%)
Dec 28, 2004	28.71	28.98	28.62	28.73	2,498,815	+0.12(+0.40%)
Dec 27, 2004	29.20	29.30	28.59	28.61	2,623,914	-0.78(-2.65%)
Dec 23, 2004	29.25	29.59	29.18	29.39	1,739,638	+0.14(+0.47%)
Dec 22, 2004	29.71	29.81	28.91	29.26	3,345,876	-0.35(-1.18%)
Dec 21, 2004	29.68	29.75	29.33	29.61	1,621,696	+0.03(+0.12%)
Dec 20, 2004	29.66	29.79	29.40	29.57	1,866,740	-0.12(-0.41%)
Dec 17, 2004	29.48	29.73	29.45	29.69	3,547,694	+0.16(+0.56%)
Dec 16, 2004	29.55	29.72	29.35	29.53	2,081,153	-0.20(-0.66%)
Dec 15, 2004	29.33	29.93	29.05	29.72	3,410,572	+0.51(+1.76%)
Dec 14, 2004	29.27	29.35	28.95	29.21	1,554,710	+0.02(+0.08%)
Dec 13, 2004	28.78	29.20	28.78	29.19	2,346,808	+0.52(+1.83%)
Dec 10, 2004	29.03	29.27	28.55	28.66	3,533,094	-0.29(-1.00%)
Dec 09, 2004	28.93	28.97	28.50	28.95	2,977,738	+0.03(+0.10%)
Dec 08, 2004	28.54	29.12	28.03	28.92	4,227,289	+0.24(+0.84%)
Dec 07, 2004	29.51	29.58	28.68	28.68	3,209,614	-0.87(-2.95%)
Dec 06, 2004	29.57	29.73	29.31	29.56	2,877,545	+0.09(+0.31%)
Dec 03, 2004	28.83	29.58	28.68	29.47	3,862,873	+0.63(+2.19%)
Dec 02, 2004	29.45	29.45	28.32	28.83	6,406,060	-0.84(-2.84%)
Dec 01, 2004	31.04	31.04	29.55	29.68	4,115,646	-1.36(-4.39%)
Nov 30, 2004	30.69	31.08	30.67	31.04	2,599,008	+0.40(+1.31%)
Nov 29, 2004	30.81	30.84	30.00	30.64	4,565,942	-0.10(-0.34%)
Nov 26, 2004	30.84	31.09	30.74	30.74	814,999	+0.08(+0.26%)
Nov 24, 2004	30.39	30.76	29.90	30.66	3,056,175	+0.37(+1.21%)
Nov 23, 2004	30.15	30.77	30.05	30.29	5,559,858	+0.14(+0.46%)
Nov 22, 2004	28.99	30.31	28.97	30.15	6,682,879	+1.23(+4.26%)
Nov 19, 2004	28.61	28.95	28.47	28.92	3,678,804	+0.47(+1.65%)
Nov 18, 2004	28.30	28.55	28.10	28.45	5,548,121	+0.57(+2.04%)
Nov 17, 2004	27.21	27.94	27.13	27.88	3,924,706	+0.88(+3.27%)
Nov 16, 2004	27.21	27.23	26.77	27.00	3,620,692	+0.10(+0.38%)
Nov 15, 2004	27.32	27.32	26.59	26.90	3,699,129	-0.58(-2.11%)
Nov 12, 2004	26.80	27.61	26.80	27.48	3,801,612	+0.68(+2.56%)
Nov 11, 2004	27.10	27.13	26.73	26.79	3,631,856	-0.33(-1.22%)
Nov 10, 2004	26.97	27.24	26.70	27.13	4,669,570	+0.36(+1.33%)
Nov 09, 2004	27.17	27.32	26.71	26.77	6,317,317	-0.75(-2.73%)
Nov 08, 2004	28.04	28.11	27.47	27.52	3,346,735	-0.52(-1.84%)
Nov 05, 2004	28.10	28.44	27.90	28.04	3,125,165	-0.07(-0.25%)
Nov 04, 2004	28.00	28.30	27.83	28.11	2,921,344	+0.18(+0.64%)
Nov 03, 2004	28.12	28.12	27.43	27.93	3,556,568	+0.48(+1.76%)
Nov 02, 2004	27.89	28.18	27.25	27.45	3,311,238	-0.44(-1.58%)
Nov 01, 2004	28.50	28.63	27.51	27.89	4,955,550	-0.31(-1.09%)
Oct 29, 2004	27.98	28.23	27.35	28.19	4,440,844	+0.48(+1.71%)
Oct 28, 2004	29.27	29.27	27.53	27.72	8,319,748	-1.57(-5.37%)
Oct 27, 2004	30.36	30.95	29.14	29.29	10,315,022	-1.82(-5.86%)
Oct 26, 2004	30.77	31.11	30.35	31.11	2,513,701	+0.35(+1.12%)
Oct 25, 2004	30.96	31.08	30.51	30.77	1,815,785	-0.10(-0.34%)
Oct 22, 2004	30.95	31.24	30.71	30.87	1,308,235	-0.05(-0.15%)
Oct 21, 2004	31.52	31.52	30.60	30.92	1,905,100	+0.01(+0.05%)
Oct 20, 2004	30.21	30.95	30.13	30.90	2,299,574	+0.78(+2.59%)
Oct 19, 2004	29.97	30.35	29.82	30.13	2,479,063	+0.09(+0.29%)
Oct 18, 2004	30.60	30.69	29.98	30.04	2,915,332	-0.50(-1.62%)
Oct 15, 2004	31.06	31.47	30.15	30.53	2,422,096	+0.08(+0.26%)
Oct 14, 2004	30.71	31.04	30.38	30.45	3,659,624	-0.01(-0.02%)
Oct 13, 2004	31.10	31.14	29.96	30.46	4,749,152	-0.79(-2.54%)
Oct 12, 2004	32.19	32.19	31.16	31.25	2,747,008	-0.39(-1.25%)
Oct 11, 2004	31.88	31.91	31.39	31.65	3,995,986	-0.34(-1.06%)
Oct 08, 2004	32.17	32.31	31.74	31.99	2,323,621	+0.07(+0.22%)
Oct 07, 2004	32.46	32.80	31.81	31.92	3,711,724	-0.54(-1.66%)
Oct 06, 2004	31.80	32.49	31.75	32.46	10,133,529	+0.87(+2.74%)
Oct 05, 2004	31.62	31.94	31.56	31.59	3,651,036	+0.19(+0.59%)
Oct 04, 2004	31.44	31.51	31.25	31.40	1,831,816	-0.05(-0.16%)
Oct 01, 2004	31.01	31.47	30.88	31.45	1,893,076	+0.36(+1.17%)
Sep 30, 2004	30.85	31.26	30.84	31.09	2,838,899	+0.28(+0.92%)
Sep 29, 2004	30.93	31.31	30.62	30.81	4,392,751	-0.36(-1.14%)
Sep 28, 2004	30.36	31.34	30.36	31.16	4,543,613	+0.99(+3.26%)
Sep 27, 2004	30.39	30.45	29.92	30.18	2,126,383	-0.03(-0.10%)
Sep 24, 2004	30.11	30.42	30.05	30.21	2,546,622	+0.22(+0.75%)
Sep 23, 2004	30.15	30.21	29.87	29.99	4,969,005	-0.23(-0.77%)
Sep 22, 2004	30.53	30.62	30.15	30.22	3,130,318	-0.45(-1.46%)
Sep 21, 2004	29.78	30.77	29.76	30.67	4,781,214	+0.90(+3.02%)
Sep 20, 2004	29.51	29.82	29.50	29.77	3,140,337	+0.43(+1.46%)
Sep 17, 2004	29.03	29.34	28.86	29.34	2,175,907	+0.69(+2.40%)
Sep 16, 2004	28.67	28.76	28.50	28.65	1,238,959	-0.03(-0.10%)
Sep 15, 2004	28.65	28.85	28.57	28.68	2,070,561	-0.19(-0.64%)
Sep 14, 2004	28.78	29.02	28.60	28.86	2,218,275	+0.20(+0.71%)
Sep 13, 2004	28.82	28.82	28.60	28.66	2,697,198	+0.02(+0.09%)
Sep 10, 2004	28.92	28.92	28.57	28.64	1,579,615	-0.24(-0.82%)
Sep 09, 2004	28.68	28.93	28.67	28.88	2,756,455	+0.35(+1.22%)
Sep 08, 2004	28.61	28.72	28.52	28.53	2,254,630	-0.08(-0.27%)
Sep 07, 2004	28.75	28.75	28.46	28.60	2,425,818	-0.14(-0.49%)
Sep 03, 2004	28.87	28.87	28.63	28.74	1,468,830	-0.07(-0.24%)
Sep 02, 2004	28.68	28.85	28.61	28.81	3,365,915	+0.37(+1.30%)
Sep 01, 2004	28.14	28.59	28.03	28.44	2,771,341	+0.32(+1.14%)
Aug 31, 2004	27.68	28.29	27.57	28.12	2,041,649	+0.51(+1.83%)
Aug 30, 2004	27.77	27.91	27.45	27.61	2,693,762	-0.09(-0.33%)
Aug 27, 2004	27.14	27.78	27.14	27.70	2,545,477	+0.61(+2.27%)
Aug 26, 2004	26.87	27.14	26.55	27.09	4,073,278	+0.23(+0.85%)
Aug 25, 2004	26.71	27.00	26.70	26.86	2,064,550	+0.22(+0.84%)
Aug 24, 2004	26.95	26.95	26.49	26.64	2,117,509	-0.39(-1.46%)
Aug 23, 2004	27.07	27.45	26.94	27.03	3,011,231	-0.12(-0.45%)
Aug 20, 2004	27.14	27.57	27.13	27.16	2,522,862	+0.22(+0.83%)
Aug 19, 2004	27.04	27.18	26.85	26.93	2,547,767	-0.03(-0.13%)
Aug 18, 2004	26.69	27.10	26.69	26.97	3,033,560	+0.46(+1.74%)
Aug 17, 2004	27.55	27.55	26.48	26.51	4,091,599	-1.04(-3.78%)
Aug 16, 2004	27.44	27.61	27.18	27.55	1,670,648	+0.14(+0.52%)
Aug 13, 2004	27.08	27.58	27.07	27.40	2,010,732	+0.33(+1.21%)
Aug 12, 2004	27.38	27.51	27.07	27.08	2,579,542	-0.10(-0.36%)
Aug 11, 2004	27.33	27.55	26.87	27.17	4,648,387	-0.23(-0.84%)
Aug 10, 2004	27.72	27.72	27.30	27.40	3,274,596	-0.28(-1.02%)
Aug 09, 2004	27.37	28.01	27.37	27.69	2,532,308	+0.39(+1.45%)
Aug 06, 2004	27.94	28.27	27.20	27.29	3,050,450	-0.64(-2.29%)
Aug 05, 2004	28.26	28.45	27.78	27.93	4,283,970	-0.23(-0.83%)
Aug 04, 2004	29.20	29.20	28.12	28.17	4,333,780	-1.04(-3.55%)
Aug 03, 2004	28.99	29.34	28.99	29.20	2,842,907	+0.31(+1.09%)
Aug 02, 2004	28.84	29.04	28.64	28.89	2,916,764	-0.23(-0.78%)
Jul 30, 2004	29.29	29.34	28.98	29.12	2,401,771	-0.02(-0.06%)
Jul 29, 2004	29.24	29.24	28.91	29.13	3,562,293	+0.29(+1.01%)
Jul 28, 2004	28.98	29.13	28.80	28.84	2,890,427	+0.23(+0.81%)
Jul 27, 2004	27.98	28.64	27.80	28.61	1,696,984	+0.63(+2.26%)
Jul 26, 2004	28.43	28.50	27.81	27.98	1,746,222	-0.36(-1.27%)
Jul 23, 2004	28.73	28.82	28.24	28.34	1,674,083	-0.38(-1.34%)
Jul 22, 2004	28.49	28.87	28.37	28.73	2,422,096	+0.33(+1.17%)
Jul 21, 2004	29.06	29.27	28.38	28.39	4,173,471	-0.67(-2.30%)
Jul 20, 2004	29.29	29.32	28.99	29.06	2,414,653	-0.16(-0.54%)
Jul 19, 2004	29.54	29.54	29.14	29.22	2,187,644	-0.32(-1.10%)
Jul 16, 2004	28.94	29.54	28.91	29.54	3,275,455	+0.93(+3.26%)
Jul 15, 2004	28.64	28.82	28.49	28.61	2,723,534	-0.06(-0.21%)
Jul 14, 2004	28.19	28.68	28.18	28.67	2,443,280	+0.49(+1.72%)
Jul 13, 2004	28.40	28.40	28.11	28.18	1,646,029	-0.17(-0.62%)
Jul 12, 2004	28.64	28.68	28.24	28.36	1,972,945	-0.32(-1.13%)
Jul 09, 2004	28.26	28.84	28.14	28.68	3,469,257	+0.50(+1.76%)
Jul 08, 2004	28.64	28.92	28.01	28.19	4,958,413	-0.43(-1.51%)
Jul 07, 2004	27.90	28.62	27.69	28.62	4,013,449	+0.72(+2.59%)
Jul 06, 2004	27.93	28.28	27.83	27.90	1,925,711	+0.19(+0.67%)
Jul 02, 2004	27.77	27.83	27.51	27.71	2,167,606	-0.20(-0.70%)
Jul 01, 2004	27.72	28.02	27.65	27.91	2,904,741	+0.24(+0.88%)
Jun 30, 2004	27.11	27.77	27.09	27.66	4,505,254	+0.68(+2.54%)
Jun 29, 2004	26.37	27.06	26.37	26.98	4,691,040	+0.62(+2.35%)
Jun 28, 2004	27.06	27.09	26.29	26.36	2,298,429	-0.63(-2.32%)
Jun 25, 2004	27.08	27.25	26.79	26.99	2,165,602	-0.09(-0.34%)
Jun 24, 2004	27.46	27.63	27.00	27.08	3,527,369	-0.44(-1.61%)
Jun 23, 2004	26.52	27.58	26.48	27.52	6,004,142	+1.07(+4.03%)
Jun 22, 2004	25.97	26.45	25.80	26.45	3,385,954	+0.49(+1.88%)
Jun 21, 2004	26.01	26.16	25.85	25.97	2,397,191	+0.02(+0.08%)
Jun 18, 2004	25.91	26.05	25.83	25.94	3,191,865	+0.04(+0.16%)
Jun 17, 2004	25.12	25.92	25.11	25.90	3,728,328	+0.98(+3.92%)
Jun 16, 2004	24.68	24.97	24.68	24.92	2,688,610	+0.34(+1.36%)
Jun 15, 2004	24.48	24.76	24.40	24.59	3,075,641	+0.29(+1.18%)
Jun 14, 2004	24.59	24.59	24.27	24.30	1,632,861	-0.50(-2.01%)
Jun 10, 2004	24.44	24.80	24.38	24.80	1,936,589	+0.45(+1.85%)
Jun 09, 2004	24.64	24.72	24.15	24.35	5,769,118	-0.52(-2.11%)
Jun 08, 2004	25.26	25.49	24.71	24.88	3,469,257	-0.32(-1.26%)
Jun 07, 2004	24.57	25.22	24.46	25.19	3,700,846	+0.71(+2.88%)
Jun 04, 2004	24.99	24.99	24.46	24.49	3,294,635	-0.43(-1.71%)
Jun 03, 2004	25.33	25.65	24.90	24.91	3,581,187	-0.39(-1.53%)
Jun 02, 2004	25.46	25.60	25.19	25.30	3,325,838	-0.15(-0.60%)
Jun 01, 2004	24.80	25.46	24.80	25.46	3,360,762	+0.80(+3.23%)
May 28, 2004	24.52	24.90	24.49	24.66	1,548,985	+0.20(+0.80%)
May 27, 2004	24.84	24.89	24.37	24.46	3,076,786	-0.37(-1.50%)
May 26, 2004	25.15	25.26	24.82	24.84	2,654,258	-0.31(-1.25%)
May 25, 2004	25.15	25.33	25.00	25.15	3,318,395	-0.05(-0.19%)
May 24, 2004	24.46	25.36	24.41	25.20	4,248,187	+0.83(+3.41%)
May 21, 2004	24.51	24.66	24.18	24.37	2,314,174	-0.08(-0.34%)
May 20, 2004	24.53	24.79	24.45	24.45	2,928,501	-0.08(-0.31%)
May 19, 2004	25.22	25.29	24.52	24.53	5,636,004	-0.63(-2.51%)
May 18, 2004	25.80	25.80	25.16	25.16	3,866,880	-0.64(-2.46%)
May 17, 2004	25.57	25.96	25.46	25.80	3,713,156	+0.15(+0.60%)
May 14, 2004	25.27	25.80	25.11	25.64	2,544,618	+0.60(+2.39%)
May 13, 2004	25.12	25.34	25.04	25.05	2,579,542	-0.16(-0.62%)
May 12, 2004	25.01	25.41	24.92	25.20	3,857,720	+0.33(+1.32%)
May 11, 2004	24.16	24.96	24.16	24.88	3,518,495	+0.72(+2.98%)
May 10, 2004	24.70	24.80	23.97	24.16	4,403,629	-0.85(-3.38%)
May 07, 2004	25.46	25.57	25.00	25.00	3,058,179	-0.51(-2.01%)
May 06, 2004	25.77	25.77	25.30	25.51	2,910,466	-0.25(-0.98%)
May 05, 2004	25.62	25.84	25.25	25.77	5,639,726	-0.05(-0.19%)
May 04, 2004	25.71	26.16	25.69	25.82	4,193,224	-0.01(-0.03%)
May 03, 2004	24.99	25.86	24.68	25.82	5,152,501	+0.97(+3.92%)
Apr 30, 2004	24.76	25.12	24.76	24.85	3,146,349	+0.26(+1.05%)
Apr 29, 2004	24.84	24.87	24.41	24.59	5,788,012	-0.23(-0.92%)
Apr 28, 2004	24.32	25.35	24.32	24.82	6,642,229	+0.50(+2.05%)
Apr 27, 2004	23.65	24.57	23.65	24.32	3,804,188	+0.74(+3.14%)
Apr 26, 2004	23.54	23.77	23.54	23.58	2,006,438	+0.13(+0.54%)
Apr 23, 2004	23.45	23.57	23.15	23.45	2,321,044	-0.07(-0.31%)
Apr 22, 2004	22.81	23.53	22.78	23.52	2,242,035	+0.57(+2.50%)
Apr 21, 2004	22.98	23.17	22.71	22.95	1,836,968	-0.03(-0.12%)
Apr 20, 2004	23.31	23.33	22.98	22.98	2,706,072	-0.33(-1.41%)
Apr 19, 2004	22.82	23.32	22.82	23.31	2,787,085	+0.49(+2.13%)
Apr 16, 2004	22.87	22.94	22.67	22.82	2,217,416	+0.07(+0.29%)
Apr 15, 2004	22.43	22.88	22.42	22.76	2,348,526	+0.31(+1.39%)
Apr 14, 2004	22.57	22.68	22.31	22.44	1,854,144	-0.17(-0.76%)
Apr 13, 2004	23.14	23.23	22.59	22.62	1,887,351	-0.46(-1.98%)
Apr 12, 2004	22.43	23.15	22.43	23.07	3,038,713	+0.70(+3.11%)
Apr 08, 2004	22.16	22.44	22.14	22.38	1,516,923	+0.36(+1.62%)
Apr 07, 2004	21.90	22.14	21.73	22.02	2,700,919	+0.16(+0.75%)
Apr 06, 2004	21.95	22.13	21.74	21.86	2,347,667	-0.09(-0.41%)
Apr 05, 2004	21.90	22.04	21.68	21.95	1,668,644	+0.05(+0.21%)
Apr 02, 2004	22.04	22.04	21.70	21.90	5,499,742	-0.16(-0.71%)
Apr 01, 2004	22.74	22.81	21.87	22.06	5,661,482	-0.74(-3.26%)
Mar 31, 2004	22.39	22.88	22.23	22.80	2,916,191	+0.48(+2.14%)
Mar 30, 2004	21.96	22.43	21.82	22.33	4,195,228	+0.44(+2.01%)
Mar 29, 2004	21.90	21.99	21.82	21.89	2,304,727	+0.01(+0.03%)
Mar 26, 2004	21.80	22.05	21.76	21.88	2,068,558	+0.14(+0.66%)
Mar 25, 2004	22.17	22.21	21.52	21.73	4,494,089	-0.39(-1.75%)
Mar 24, 2004	22.57	22.68	22.09	22.12	3,453,512	-0.45(-1.98%)
Mar 23, 2004	22.96	22.96	22.50	22.57	1,989,548	-0.26(-1.13%)
Mar 22, 2004	22.99	23.02	22.73	22.83	2,296,425	-0.16(-0.70%)
Mar 19, 2004	23.29	23.43	22.96	22.99	1,257,566	-0.30(-1.30%)
Mar 18, 2004	23.14	23.33	23.04	23.29	1,571,027	+0.18(+0.79%)
Mar 17, 2004	22.86	23.28	22.78	23.11	2,420,092	+0.32(+1.39%)
Mar 16, 2004	22.70	22.79	22.46	22.79	2,490,800	+0.23(+1.01%)
Mar 15, 2004	22.59	22.87	22.46	22.57	1,588,776	+0.00(+0.00%)
Mar 12, 2004	22.37	22.60	22.30	22.57	2,084,588	+0.24(+1.08%)
Mar 11, 2004	22.53	22.68	22.14	22.33	3,699,987	-0.41(-1.81%)
Mar 10, 2004	23.15	23.21	22.63	22.74	2,276,100	-0.41(-1.77%)
Mar 09, 2004	23.35	23.40	22.98	23.15	2,128,387	-0.23(-1.00%)
Mar 08, 2004	23.47	23.57	23.33	23.38	1,500,320	-0.02(-0.07%)
Mar 05, 2004	22.67	23.40	22.67	23.40	2,541,755	+0.66(+2.90%)
Mar 04, 2004	22.81	22.81	22.62	22.74	1,094,108	-0.12(-0.52%)
Mar 03, 2004	22.68	22.87	22.50	22.86	2,057,393	+0.18(+0.80%)
Mar 02, 2004	23.13	23.26	22.58	22.67	4,851,636	-0.45(-1.96%)
Mar 01, 2004	22.62	23.15	22.60	23.13	3,319,826	+0.65(+2.89%)
Feb 27, 2004	21.85	22.54	21.85	22.48	2,589,562	+0.71(+3.26%)
Feb 26, 2004	21.66	21.83	21.62	21.77	1,459,384	-0.00(-0.02%)
Feb 25, 2004	21.35	21.82	21.33	21.77	2,003,003	+0.30(+1.40%)
Feb 24, 2004	21.45	21.60	21.36	21.47	1,518,068	+0.01(+0.03%)
Feb 23, 2004	21.50	21.60	21.28	21.47	1,698,702	-0.03(-0.16%)
Feb 20, 2004	21.67	21.76	21.40	21.50	2,776,780	+0.01(+0.03%)
Feb 19, 2004	21.40	21.68	21.33	21.49	2,963,139	+0.10(+0.46%)
Feb 18, 2004	21.28	21.45	21.12	21.40	2,770,768	+0.16(+0.76%)
Feb 17, 2004	21.20	21.29	21.14	21.24	3,760,962	+0.16(+0.75%)
Feb 13, 2004	21.09	21.19	20.93	21.08	3,308,089	-0.10(-0.46%)
Feb 12, 2004	21.10	21.22	20.97	21.18	2,273,810	+0.05(+0.21%)
Feb 11, 2004	20.77	21.21	20.59	21.13	3,166,674	+0.34(+1.61%)
Feb 10, 2004	20.30	20.81	20.22	20.80	3,227,649	+0.50(+2.46%)
Feb 09, 2004	20.00	20.41	20.00	20.30	2,953,692	+0.38(+1.91%)
Feb 06, 2004	19.64	19.97	19.64	19.91	1,612,250	+0.22(+1.10%)
Feb 05, 2004	20.01	20.08	19.57	19.70	2,471,620	-0.30(-1.48%)
Feb 04, 2004	20.16	20.16	19.90	20.00	2,290,700	-0.16(-0.80%)
Feb 03, 2004	20.00	20.23	19.93	20.16	2,196,518	+0.16(+0.79%)
Feb 02, 2004	19.64	20.18	19.61	20.00	2,110,066	+0.30(+1.52%)
Jan 30, 2004	19.70	19.81	19.47	19.70	1,923,707	+0.00(+0.00%)
Jan 29, 2004	19.83	19.97	19.57	19.70	3,234,519	-0.11(-0.55%)
Jan 28, 2004	19.86	20.19	19.75	19.81	2,913,328	-0.16(-0.82%)
Jan 27, 2004	19.87	20.20	19.83	19.97	2,364,843	+0.01(+0.05%)
Jan 26, 2004	20.06	20.08	19.79	19.96	2,000,999	-0.10(-0.50%)
Jan 23, 2004	20.12	20.25	20.01	20.06	2,664,563	-0.01(-0.03%)
Jan 22, 2004	20.50	20.58	20.04	20.07	3,073,637	-0.46(-2.25%)
Jan 21, 2004	20.35	20.62	20.20	20.53	2,153,292	+0.19(+0.93%)
Jan 20, 2004	19.91	20.37	19.87	20.34	1,939,165	+0.53(+2.66%)
Jan 16, 2004	19.88	19.92	19.68	19.81	2,532,022	+0.12(+0.60%)
Jan 15, 2004	20.10	20.24	19.68	19.70	2,930,504	-0.38(-1.88%)
Jan 14, 2004	20.05	20.21	19.95	20.07	1,873,324	+0.02(+0.12%)
Jan 13, 2004	20.09	20.48	20.03	20.05	3,276,600	-0.04(-0.19%)
Jan 12, 2004	20.00	20.16	19.89	20.09	2,909,321	+0.01(+0.07%)
Jan 09, 2004	19.71	20.38	19.55	20.07	4,478,917	+0.23(+1.14%)
Jan 08, 2004	19.61	19.91	19.48	19.85	3,290,913	+0.26(+1.34%)
Jan 07, 2004	19.63	19.74	19.43	19.58	3,871,461	-0.05(-0.25%)
Jan 06, 2004	19.46	19.64	19.32	19.63	4,386,167	+0.39(+2.03%)
Jan 05, 2004	18.90	19.28	18.84	19.24	2,832,888	+0.47(+2.51%)