Zimmer Holdings (NY: ZBH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	70.08	70.31	68.78	69.09	2,931,660	-0.91(-1.30%)
Jan 28, 2005	69.92	70.09	69.61	70.00	1,693,528	-0.06(-0.09%)
Jan 27, 2005	70.52	70.54	69.30	70.06	2,859,983	-0.91(-1.28%)
Jan 26, 2005	70.53	71.12	70.49	70.97	1,484,205	+0.74(+1.06%)
Jan 25, 2005	70.29	70.78	69.75	70.22	1,618,998	+0.15(+0.21%)
Jan 24, 2005	69.87	70.52	69.41	70.08	2,164,105	-0.46(-0.65%)
Jan 21, 2005	71.36	71.47	70.29	70.53	1,398,490	-0.52(-0.73%)
Jan 20, 2005	70.42	71.28	70.09	71.05	1,875,116	+0.72(+1.02%)
Jan 19, 2005	70.44	71.12	70.01	70.33	2,152,577	-0.43(-0.61%)
Jan 18, 2005	68.80	70.92	68.56	70.76	1,912,210	+1.74(+2.53%)
Jan 14, 2005	68.32	69.18	67.27	69.02	2,859,184	+1.41(+2.09%)
Jan 13, 2005	69.87	70.31	67.36	67.60	4,176,639	-2.22(-3.17%)
Jan 12, 2005	70.05	70.64	69.61	69.82	1,998,838	-0.20(-0.29%)
Jan 11, 2005	69.96	70.33	69.72	70.02	1,540,474	-0.30(-0.42%)
Jan 10, 2005	69.44	70.53	69.27	70.32	1,366,989	+0.67(+0.96%)
Jan 07, 2005	69.99	70.49	69.15	69.65	1,303,644	-0.12(-0.18%)
Jan 06, 2005	69.22	70.08	69.17	69.78	1,322,705	+0.80(+1.16%)
Jan 05, 2005	69.70	70.24	68.88	68.98	1,350,782	-0.54(-0.78%)
Jan 04, 2005	69.87	70.19	69.52	69.52	1,409,105	-0.03(-0.04%)
Jan 03, 2005	70.31	70.96	69.54	69.55	1,639,999	-0.65(-0.92%)
Dec 31, 2004	70.87	71.08	70.20	70.20	607,081	-0.67(-0.95%)
Dec 30, 2004	70.86	71.35	70.63	70.87	547,731	-0.03(-0.04%)
Dec 29, 2004	70.44	71.56	70.44	70.90	1,286,524	+0.16(+0.22%)
Dec 28, 2004	69.65	70.74	69.44	70.74	1,414,241	+1.10(+1.57%)
Dec 27, 2004	70.53	70.81	69.45	69.65	1,009,634	-0.58(-0.82%)
Dec 23, 2004	71.57	71.58	69.89	70.22	1,545,267	-1.52(-2.12%)
Dec 22, 2004	71.84	72.71	71.73	71.75	1,583,160	+0.53(+0.75%)
Dec 21, 2004	70.80	72.00	70.71	71.21	1,964,940	+0.63(+0.89%)
Dec 20, 2004	69.88	70.97	69.80	70.58	1,760,411	+0.96(+1.38%)
Dec 17, 2004	68.78	70.07	68.78	69.62	2,829,737	-0.21(-0.30%)
Dec 16, 2004	71.19	71.31	69.56	69.83	3,236,970	-1.58(-2.21%)
Dec 15, 2004	73.48	73.48	70.05	71.41	3,549,242	-2.44(-3.31%)
Dec 14, 2004	73.25	74.46	72.74	73.85	1,332,406	+0.25(+0.35%)
Dec 13, 2004	73.64	74.20	73.25	73.60	900,978	+0.18(+0.25%)
Dec 10, 2004	73.20	73.81	73.03	73.41	800,768	-0.49(-0.66%)
Dec 09, 2004	71.94	73.95	71.84	73.90	1,032,118	+1.52(+2.11%)
Dec 08, 2004	71.23	72.62	71.13	72.38	890,249	+0.97(+1.36%)
Dec 07, 2004	72.02	72.73	71.35	71.41	1,176,727	-0.82(-1.14%)
Dec 06, 2004	72.47	72.47	71.25	72.23	1,030,520	-0.25(-0.34%)
Dec 03, 2004	72.50	73.54	72.01	72.48	1,323,846	-0.57(-0.78%)
Dec 02, 2004	72.55	73.31	72.46	73.05	1,729,366	-0.07(-0.10%)
Dec 01, 2004	71.49	73.12	71.06	73.12	1,565,241	+1.62(+2.27%)
Nov 30, 2004	70.20	71.63	70.20	71.49	1,762,808	+0.97(+1.38%)
Nov 29, 2004	69.67	70.78	69.30	70.52	1,953,755	+0.82(+1.18%)
Nov 26, 2004	69.96	70.27	69.69	69.70	349,936	-0.13(-0.19%)
Nov 24, 2004	69.26	69.87	69.26	69.83	911,364	+1.17(+1.70%)
Nov 23, 2004	68.69	69.23	68.08	68.66	2,299,697	-0.06(-0.09%)
Nov 22, 2004	67.46	69.09	67.08	68.73	1,547,322	+1.27(+1.88%)
Nov 19, 2004	68.73	68.87	67.33	67.46	1,425,198	-1.28(-1.86%)
Nov 18, 2004	69.79	69.79	68.59	68.73	2,119,821	-1.05(-1.51%)
Nov 17, 2004	69.61	70.62	69.39	69.79	1,427,823	+0.39(+0.57%)
Nov 16, 2004	69.41	69.79	68.80	69.39	1,076,174	-0.34(-0.49%)
Nov 15, 2004	69.26	70.04	69.26	69.73	1,137,350	-0.14(-0.20%)
Nov 12, 2004	70.27	70.29	69.21	69.87	1,535,794	-0.92(-1.30%)
Nov 11, 2004	69.74	70.95	69.48	70.79	1,304,786	+1.75(+2.54%)
Nov 10, 2004	69.16	69.56	68.74	69.04	1,505,663	-0.11(-0.15%)
Nov 09, 2004	69.70	70.32	68.95	69.15	1,505,777	-0.55(-0.79%)
Nov 08, 2004	70.36	70.92	69.36	69.70	2,130,778	-1.86(-2.60%)
Nov 05, 2004	70.82	71.67	70.72	71.56	2,382,216	+1.60(+2.29%)
Nov 04, 2004	69.65	69.95	68.56	69.95	2,545,200	+1.73(+2.53%)
Nov 03, 2004	68.30	68.38	67.03	68.23	2,477,975	+1.55(+2.33%)
Nov 02, 2004	67.90	68.15	66.37	66.68	1,935,950	-0.19(-0.29%)
Nov 01, 2004	67.98	67.98	66.14	66.87	2,259,978	-1.11(-1.64%)
Oct 29, 2004	66.50	68.21	66.34	67.98	2,494,296	+1.35(+2.03%)
Oct 28, 2004	66.15	66.63	65.76	66.63	3,143,493	+0.09(+0.13%)
Oct 27, 2004	64.62	66.94	64.22	66.54	3,795,202	+3.40(+5.38%)
Oct 26, 2004	59.86	63.14	58.70	63.14	6,306,961	+3.65(+6.14%)
Oct 25, 2004	60.02	60.02	59.01	59.49	3,519,909	-0.98(-1.62%)
Oct 22, 2004	61.47	61.50	60.06	60.47	3,255,459	-1.00(-1.62%)
Oct 21, 2004	63.17	63.26	61.05	61.47	3,562,710	-0.74(-1.18%)
Oct 20, 2004	61.26	62.22	60.10	62.21	3,284,335	+0.95(+1.54%)
Oct 19, 2004	63.96	64.01	60.94	61.26	2,073,254	-1.86(-2.94%)
Oct 18, 2004	62.47	63.37	62.29	63.12	2,552,619	+0.64(+1.02%)
Oct 15, 2004	64.22	64.23	61.51	62.48	4,898,769	-1.90(-2.95%)
Oct 14, 2004	65.05	65.93	63.87	64.38	1,793,396	-0.87(-1.33%)
Oct 13, 2004	65.76	66.04	64.69	65.25	1,205,945	-0.31(-0.47%)
Oct 12, 2004	64.91	65.99	63.92	65.55	1,812,114	+0.19(+0.29%)
Oct 11, 2004	65.14	66.37	65.03	65.36	1,238,245	+0.34(+0.53%)
Oct 08, 2004	66.33	66.41	64.44	65.02	2,245,711	-1.31(-1.97%)
Oct 07, 2004	68.48	68.64	66.28	66.33	1,845,441	-2.10(-3.07%)
Oct 06, 2004	68.66	68.75	68.17	68.43	1,018,993	-0.13(-0.19%)
Oct 05, 2004	69.76	69.96	68.38	68.56	1,404,083	-1.04(-1.50%)
Oct 04, 2004	69.92	69.97	69.26	69.60	1,059,282	+0.55(+0.80%)
Oct 01, 2004	69.30	70.05	68.59	69.05	1,198,412	-0.20(-0.29%)
Sep 30, 2004	68.84	69.31	68.16	69.25	1,764,520	+0.43(+0.62%)
Sep 29, 2004	68.08	69.25	67.74	68.82	1,597,198	+0.98(+1.45%)
Sep 28, 2004	67.86	68.24	67.37	67.84	1,164,628	+0.23(+0.34%)
Sep 27, 2004	69.48	69.48	67.44	67.61	1,558,621	-2.15(-3.08%)
Sep 24, 2004	68.18	70.24	68.18	69.76	1,715,442	+1.58(+2.31%)
Sep 23, 2004	68.25	68.40	67.81	68.18	972,540	+0.11(+0.15%)
Sep 22, 2004	69.30	69.61	67.53	68.08	1,729,823	-1.54(-2.22%)
Sep 21, 2004	68.95	69.74	68.59	69.62	1,542,756	+0.69(+1.00%)
Sep 20, 2004	68.78	69.12	67.66	68.93	1,918,715	+1.59(+2.37%)
Sep 17, 2004	66.53	67.46	66.44	67.33	1,405,567	+0.81(+1.21%)
Sep 16, 2004	66.40	67.03	65.79	66.53	985,551	+0.11(+0.16%)
Sep 15, 2004	67.60	67.60	66.25	66.42	1,267,121	-1.13(-1.67%)
Sep 14, 2004	67.60	68.24	67.15	67.55	1,688,620	-0.04(-0.06%)
Sep 13, 2004	66.89	67.68	66.50	67.60	1,013,971	+1.26(+1.90%)
Sep 10, 2004	66.54	66.85	65.93	66.33	935,446	-0.32(-0.49%)
Sep 09, 2004	67.46	67.64	66.19	66.66	1,013,971	-0.59(-0.87%)
Sep 08, 2004	68.34	68.71	66.85	67.25	1,751,166	-0.24(-0.35%)
Sep 07, 2004	65.67	67.63	65.62	67.48	1,728,453	+2.00(+3.05%)
Sep 03, 2004	66.54	67.07	65.36	65.48	1,028,009	-0.86(-1.29%)
Sep 02, 2004	64.22	66.51	64.13	66.34	1,551,773	+2.17(+3.39%)
Sep 01, 2004	62.47	64.29	62.43	64.17	1,071,152	+1.70(+2.72%)
Aug 31, 2004	62.38	62.62	61.78	62.47	1,098,773	+0.29(+0.46%)
Aug 30, 2004	62.78	63.06	62.03	62.18	645,659	-0.96(-1.53%)
Aug 27, 2004	62.91	63.55	62.56	63.14	859,433	+0.25(+0.39%)
Aug 26, 2004	63.58	63.68	62.73	62.90	746,782	-0.88(-1.39%)
Aug 25, 2004	63.17	63.80	62.76	63.78	1,002,443	+1.00(+1.59%)
Aug 24, 2004	63.74	63.78	62.52	62.79	1,348,499	-0.92(-1.44%)
Aug 23, 2004	64.18	64.50	63.43	63.71	837,062	-0.46(-0.71%)
Aug 20, 2004	64.18	64.79	63.95	64.16	1,408,306	-0.18(-0.27%)
Aug 19, 2004	64.40	64.51	63.43	64.34	1,127,535	-0.08(-0.12%)
Aug 18, 2004	63.20	64.60	63.01	64.42	807,730	+1.16(+1.83%)
Aug 17, 2004	63.08	63.63	62.86	63.26	879,977	+0.39(+0.61%)
Aug 16, 2004	62.51	63.41	62.28	62.87	1,121,600	+0.32(+0.50%)
Aug 13, 2004	62.60	63.07	62.01	62.56	964,208	-0.52(-0.82%)
Aug 12, 2004	63.83	63.83	62.90	63.07	1,129,932	-0.82(-1.29%)
Aug 11, 2004	62.86	64.00	62.22	63.90	1,257,991	+0.90(+1.43%)
Aug 10, 2004	61.68	63.05	61.37	63.00	1,510,799	+1.78(+2.91%)
Aug 09, 2004	60.89	62.24	60.89	61.22	1,581,562	+0.07(+0.11%)
Aug 06, 2004	62.25	62.38	60.24	61.15	2,588,343	-1.63(-2.60%)
Aug 05, 2004	66.15	66.16	62.33	62.78	3,420,270	-3.44(-5.20%)
Aug 04, 2004	66.85	66.85	65.36	66.22	1,472,449	-0.74(-1.10%)
Aug 03, 2004	67.25	67.26	66.47	66.96	1,404,539	+0.18(+0.26%)
Aug 02, 2004	66.86	67.90	65.97	66.78	2,474,323	-0.08(-0.12%)
Jul 30, 2004	63.59	68.13	63.30	66.86	5,216,177	+2.62(+4.08%)
Jul 29, 2004	56.51	65.05	56.42	64.24	10,684,820	-0.38(-0.58%)
Jul 28, 2004	67.42	67.42	62.64	64.62	3,517,741	-2.45(-3.66%)
Jul 27, 2004	64.84	68.27	64.73	67.07	2,017,099	+2.37(+3.66%)
Jul 26, 2004	66.61	66.72	64.65	64.70	1,388,903	-1.90(-2.85%)
Jul 23, 2004	66.22	66.87	65.58	66.61	1,263,926	+0.49(+0.74%)
Jul 22, 2004	66.41	66.86	65.47	66.11	2,569,054	-0.32(-0.47%)
Jul 21, 2004	68.56	68.65	66.43	66.43	2,295,360	-1.91(-2.79%)
Jul 20, 2004	66.98	68.34	66.82	68.34	1,701,175	+1.45(+2.16%)
Jul 19, 2004	68.95	69.41	66.37	66.89	3,401,095	-0.78(-1.15%)
Jul 16, 2004	69.00	69.39	66.42	67.67	7,903,132	-4.70(-6.49%)
Jul 15, 2004	72.67	73.33	72.20	72.37	1,067,957	-0.30(-0.41%)
Jul 14, 2004	71.93	73.20	71.36	72.67	1,851,718	+0.74(+1.02%)
Jul 13, 2004	72.72	73.29	71.56	71.93	2,537,553	-0.60(-0.82%)
Jul 12, 2004	74.48	75.25	71.41	72.53	3,869,960	-2.13(-2.85%)
Jul 09, 2004	77.93	78.02	74.65	74.66	2,331,883	-3.23(-4.15%)
Jul 08, 2004	78.11	78.36	77.29	77.89	1,160,063	-0.22(-0.28%)
Jul 07, 2004	76.86	78.11	76.86	78.11	1,397,349	+1.27(+1.65%)
Jul 06, 2004	75.92	76.87	75.57	76.84	1,026,183	+0.92(+1.21%)
Jul 02, 2004	76.90	76.93	75.47	75.92	984,068	-0.81(-1.05%)
Jul 01, 2004	77.36	77.93	75.74	76.73	1,481,352	-0.55(-0.71%)
Jun 30, 2004	76.75	77.93	76.49	77.28	1,811,315	+0.95(+1.25%)
Jun 29, 2004	75.35	76.32	75.17	76.32	1,516,505	+0.97(+1.29%)
Jun 28, 2004	77.34	77.40	74.53	75.35	2,051,796	-1.75(-2.27%)
Jun 25, 2004	76.88	77.76	76.66	77.10	1,659,972	+0.22(+0.28%)
Jun 24, 2004	76.66	76.94	76.15	76.88	957,474	+0.57(+0.75%)
Jun 23, 2004	75.44	76.43	74.75	76.31	901,662	+1.59(+2.13%)
Jun 22, 2004	75.39	75.59	74.51	74.72	1,436,954	-0.63(-0.84%)
Jun 21, 2004	75.52	76.30	75.27	75.35	819,029	-0.24(-0.31%)
Jun 18, 2004	75.22	76.00	75.22	75.59	1,415,040	+0.24(+0.31%)
Jun 17, 2004	76.09	76.12	74.82	75.35	1,380,913	-0.76(-1.00%)
Jun 16, 2004	76.71	76.90	76.11	76.11	860,003	-0.67(-0.88%)
Jun 15, 2004	77.01	77.01	76.24	76.79	686,861	+0.47(+0.62%)
Jun 14, 2004	76.01	76.73	75.94	76.31	578,205	-0.04(-0.05%)
Jun 10, 2004	75.92	76.66	75.92	76.35	824,622	+0.43(+0.57%)
Jun 09, 2004	76.94	77.10	75.92	75.92	1,170,449	-1.01(-1.31%)
Jun 08, 2004	76.84	77.09	76.13	76.93	1,343,135	+0.04(+0.06%)
Jun 07, 2004	76.66	77.08	75.90	76.88	991,829	+0.65(+0.85%)
Jun 04, 2004	76.31	76.44	75.81	76.23	1,424,741	+0.55(+0.73%)
Jun 03, 2004	75.96	76.07	75.13	75.68	2,398,423	-0.64(-0.84%)
Jun 02, 2004	75.22	76.70	75.07	76.32	1,576,882	+1.32(+1.76%)
Jun 01, 2004	74.59	75.23	74.30	75.00	1,398,490	+0.22(+0.29%)
May 28, 2004	74.65	75.09	73.77	74.78	1,260,844	+0.13(+0.18%)
May 27, 2004	74.63	74.69	73.97	74.65	1,667,391	+0.09(+0.12%)
May 26, 2004	73.20	74.67	72.50	74.56	2,750,756	+1.18(+1.61%)
May 25, 2004	70.84	73.60	70.09	73.38	2,746,990	+1.84(+2.57%)
May 24, 2004	73.38	73.47	71.25	71.54	1,502,010	-1.66(-2.27%)
May 21, 2004	72.41	73.33	72.41	73.20	1,032,461	+1.24(+1.73%)
May 20, 2004	71.94	72.80	71.68	71.96	764,815	+0.02(+0.02%)
May 19, 2004	72.94	73.90	71.81	71.94	1,348,613	-0.74(-1.01%)
May 18, 2004	72.02	72.73	72.02	72.68	1,555,653	+0.81(+1.12%)
May 17, 2004	70.97	72.06	70.66	71.87	1,280,133	+0.05(+0.07%)
May 14, 2004	71.02	72.22	70.73	71.82	1,309,237	+0.58(+0.81%)
May 13, 2004	69.88	71.57	69.87	71.24	1,258,561	+1.37(+1.96%)
May 12, 2004	70.09	70.35	69.00	69.87	2,171,295	-1.01(-1.42%)
May 11, 2004	70.09	71.05	69.27	70.88	2,383,471	+0.96(+1.38%)
May 10, 2004	71.14	71.33	69.02	69.92	1,486,146	-1.80(-2.50%)
May 07, 2004	71.80	72.99	71.49	71.71	1,037,140	-0.23(-0.32%)
May 06, 2004	72.50	73.26	71.41	71.94	925,288	-1.51(-2.05%)
May 05, 2004	72.02	73.64	71.84	73.45	1,927,504	+1.42(+1.97%)
May 04, 2004	71.70	72.28	70.84	72.03	1,199,668	+0.11(+0.16%)
May 03, 2004	70.18	72.11	70.00	71.92	1,513,310	+1.95(+2.79%)
Apr 30, 2004	70.93	71.63	69.88	69.96	1,023,901	-0.96(-1.36%)
Apr 29, 2004	70.52	71.76	69.86	70.93	1,382,283	+0.37(+0.52%)
Apr 28, 2004	70.75	71.31	69.82	70.56	2,559,353	-0.19(-0.27%)
Apr 27, 2004	73.16	73.60	70.25	70.75	2,732,951	-2.85(-3.87%)
Apr 26, 2004	73.20	73.93	72.83	73.60	1,275,567	+1.03(+1.42%)
Apr 23, 2004	73.95	74.02	72.47	72.56	952,452	-1.50(-2.02%)
Apr 22, 2004	72.81	74.69	72.66	74.06	1,751,052	+2.09(+2.91%)
Apr 21, 2004	69.57	73.12	69.52	71.97	2,141,278	+2.40(+3.45%)
Apr 20, 2004	70.75	70.86	68.87	69.57	1,432,160	-1.26(-1.78%)
Apr 19, 2004	70.75	71.21	70.49	70.83	948,458	+0.00(+0.00%)
Apr 16, 2004	70.05	71.41	69.92	70.83	2,099,048	+2.08(+3.02%)
Apr 15, 2004	69.09	69.45	68.03	68.75	761,163	-0.25(-0.36%)
Apr 14, 2004	68.34	69.16	67.96	69.00	1,295,541	+0.07(+0.10%)
Apr 13, 2004	69.48	69.65	68.71	68.93	979,388	-0.44(-0.63%)
Apr 12, 2004	69.09	69.50	68.80	69.37	705,808	+0.49(+0.71%)
Apr 08, 2004	69.61	69.63	68.58	68.87	767,897	-0.17(-0.24%)
Apr 07, 2004	69.04	69.21	68.53	69.04	980,529	-0.22(-0.32%)
Apr 06, 2004	69.30	69.59	68.69	69.26	1,003,128	-0.49(-0.70%)
Apr 05, 2004	68.78	70.05	68.60	69.75	1,513,424	+1.38(+2.02%)
Apr 02, 2004	67.72	69.04	67.46	68.37	3,108,568	+3.57(+5.52%)
Apr 01, 2004	64.73	65.13	64.54	64.79	1,046,271	+0.15(+0.23%)
Mar 31, 2004	64.18	64.75	63.52	64.64	959,529	+0.58(+0.90%)
Mar 30, 2004	63.93	64.18	63.57	64.06	784,218	+0.15(+0.23%)
Mar 29, 2004	63.18	64.31	62.69	63.92	1,316,884	+0.74(+1.18%)
Mar 26, 2004	63.88	63.88	62.56	63.17	927,114	-0.71(-1.11%)
Mar 25, 2004	63.18	63.89	62.65	63.88	1,072,978	+0.81(+1.28%)
Mar 24, 2004	64.31	64.42	62.65	63.07	1,621,509	-1.37(-2.12%)
Mar 23, 2004	63.94	64.86	63.52	64.44	1,763,264	+0.65(+1.02%)
Mar 22, 2004	64.75	64.81	61.38	63.79	3,773,744	-1.80(-2.74%)
Mar 19, 2004	66.89	66.89	65.36	65.59	1,571,404	-1.44(-2.14%)
Mar 18, 2004	67.99	68.00	66.54	67.03	926,544	-1.11(-1.63%)
Mar 17, 2004	67.06	68.32	67.05	68.14	683,437	+1.20(+1.79%)
Mar 16, 2004	67.27	67.60	66.34	66.94	1,071,723	-0.17(-0.25%)
Mar 15, 2004	67.55	67.55	65.41	67.11	1,520,842	-0.58(-0.85%)
Mar 12, 2004	66.94	67.90	66.35	67.68	1,015,683	+0.92(+1.38%)
Mar 11, 2004	67.25	67.91	66.69	66.76	1,559,876	-1.75(-2.56%)
Mar 10, 2004	69.83	70.29	68.22	68.52	1,202,293	-1.23(-1.76%)
Mar 09, 2004	69.96	70.18	69.16	69.74	1,206,173	-0.92(-1.30%)
Mar 08, 2004	69.48	71.56	69.44	70.66	1,863,246	+1.31(+1.90%)
Mar 05, 2004	67.97	69.52	67.65	69.35	1,152,873	+1.38(+2.02%)
Mar 04, 2004	67.60	67.99	67.19	67.97	836,378	+0.16(+0.23%)
Mar 03, 2004	66.94	68.02	66.94	67.81	1,054,375	+0.44(+0.65%)
Mar 02, 2004	68.47	68.73	66.92	67.38	1,274,997	-1.18(-1.73%)
Mar 01, 2004	66.72	68.80	66.54	68.56	1,418,350	+2.29(+3.45%)
Feb 27, 2004	67.20	67.23	66.18	66.27	1,415,953	-0.97(-1.45%)
Feb 26, 2004	67.90	67.90	67.18	67.25	627,854	-0.60(-0.88%)
Feb 25, 2004	67.81	68.07	67.33	67.84	727,721	+0.21(+0.31%)
Feb 24, 2004	67.29	68.58	67.22	67.63	1,212,793	+0.20(+0.30%)
Feb 23, 2004	68.21	68.38	67.18	67.43	1,142,829	-0.59(-0.86%)
Feb 20, 2004	68.91	68.91	67.90	68.02	1,371,669	-0.41(-0.60%)
Feb 19, 2004	68.30	68.78	67.88	68.43	1,714,300	+0.22(+0.32%)
Feb 18, 2004	68.30	68.45	67.86	68.21	1,450,421	+0.31(+0.45%)
Feb 17, 2004	68.03	68.44	67.42	67.90	807,616	+0.00(+0.00%)
Feb 13, 2004	67.90	68.95	67.68	67.90	908,054	-0.74(-1.08%)
Feb 12, 2004	69.04	69.17	68.56	68.65	899,608	-0.35(-0.51%)
Feb 11, 2004	67.89	69.13	67.47	69.00	1,261,415	+1.10(+1.63%)
Feb 10, 2004	68.08	68.85	67.33	67.89	2,116,282	-0.36(-0.53%)
Feb 09, 2004	69.44	69.77	67.88	68.25	1,250,344	-1.18(-1.70%)
Feb 06, 2004	67.33	69.44	66.95	69.44	1,100,827	+2.54(+3.80%)
Feb 05, 2004	68.20	68.20	66.54	66.89	1,088,957	-1.31(-1.93%)
Feb 04, 2004	68.06	68.69	67.68	68.21	972,426	-0.07(-0.10%)
Feb 03, 2004	67.81	68.32	67.35	68.28	882,260	+0.69(+1.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.