VF Corp (NY: VFC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	8.345	8.508	8.317	8.449	3,136,008	+0.10(+1.26%)
Jan 28, 2005	8.425	8.425	8.298	8.344	3,159,284	-0.06(-0.72%)
Jan 27, 2005	8.345	8.457	8.330	8.404	3,152,364	+0.07(+0.90%)
Jan 26, 2005	8.366	8.366	8.306	8.330	2,048,942	-0.05(-0.59%)
Jan 25, 2005	8.372	8.430	8.358	8.379	1,974,710	+0.00(+0.06%)
Jan 24, 2005	8.388	8.450	8.345	8.374	2,594,363	-0.01(-0.17%)
Jan 21, 2005	8.536	8.536	8.372	8.388	2,554,101	-0.17(-1.97%)
Jan 20, 2005	8.644	8.652	8.539	8.557	2,628,962	-0.09(-1.01%)
Jan 19, 2005	8.649	8.709	8.625	8.644	2,094,866	-0.04(-0.42%)
Jan 18, 2005	8.520	8.681	8.481	8.681	3,230,371	+0.17(+1.98%)
Jan 14, 2005	8.455	8.528	8.455	8.512	2,993,205	+0.08(+0.96%)
Jan 13, 2005	8.547	8.547	8.423	8.431	2,925,892	-0.15(-1.72%)
Jan 12, 2005	8.536	8.605	8.488	8.579	2,898,212	+0.03(+0.33%)
Jan 11, 2005	8.570	8.597	8.506	8.550	2,822,093	-0.04(-0.43%)
Jan 10, 2005	8.425	8.611	8.412	8.587	3,427,276	+0.10(+1.18%)
Jan 07, 2005	8.488	8.512	8.399	8.487	3,573,225	+0.01(+0.11%)
Jan 06, 2005	8.449	8.498	8.414	8.477	4,234,398	+0.01(+0.13%)
Jan 05, 2005	8.617	8.617	8.466	8.466	2,678,660	-0.12(-1.35%)
Jan 04, 2005	8.695	8.725	8.562	8.582	2,429,541	-0.07(-0.84%)
Jan 03, 2005	8.770	8.798	8.587	8.655	3,770,130	-0.15(-1.68%)
Dec 31, 2004	8.744	8.840	8.717	8.803	1,682,183	+0.03(+0.40%)
Dec 30, 2004	8.713	8.789	8.690	8.768	1,802,969	+0.03(+0.29%)
Dec 29, 2004	8.651	8.749	8.605	8.743	2,508,177	+0.09(+1.07%)
Dec 28, 2004	8.565	8.678	8.544	8.651	1,623,049	+0.07(+0.82%)
Dec 27, 2004	8.585	8.597	8.539	8.581	2,432,687	-0.00(-0.06%)
Dec 23, 2004	8.612	8.612	8.543	8.585	2,138,273	+0.00(+0.00%)
Dec 22, 2004	8.632	8.639	8.570	8.585	1,741,318	-0.03(-0.35%)
Dec 21, 2004	8.552	8.636	8.552	8.616	2,469,803	+0.10(+1.12%)
Dec 20, 2004	8.544	8.544	8.444	8.520	2,226,345	-0.05(-0.61%)
Dec 17, 2004	8.490	8.582	8.490	8.573	4,082,158	+0.02(+0.26%)
Dec 16, 2004	8.528	8.592	8.481	8.550	3,844,991	+0.02(+0.26%)
Dec 15, 2004	8.504	8.550	8.473	8.528	2,434,574	+0.02(+0.28%)
Dec 14, 2004	8.473	8.528	8.415	8.504	4,044,413	+0.05(+0.58%)
Dec 13, 2004	8.490	8.504	8.374	8.455	4,046,300	-0.04(-0.49%)
Dec 10, 2004	8.673	8.673	8.409	8.496	3,030,321	-0.02(-0.28%)
Dec 09, 2004	8.504	8.560	8.488	8.520	4,013,587	-0.01(-0.09%)
Dec 08, 2004	8.496	8.536	8.449	8.528	5,513,335	-0.05(-0.56%)
Dec 07, 2004	8.568	8.598	8.525	8.576	5,681,302	+0.07(+0.88%)
Dec 06, 2004	8.577	8.584	8.482	8.501	3,230,371	-0.11(-1.26%)
Dec 03, 2004	8.608	8.624	8.571	8.609	1,977,226	+0.02(+0.26%)
Dec 02, 2004	8.655	8.655	8.568	8.587	2,784,347	-0.08(-0.88%)
Dec 01, 2004	8.582	8.695	8.582	8.663	5,589,455	+0.08(+0.94%)
Nov 30, 2004	8.616	8.624	8.552	8.582	5,223,325	-0.03(-0.39%)
Nov 29, 2004	8.616	8.663	8.600	8.616	3,384,498	+0.02(+0.18%)
Nov 26, 2004	8.600	8.616	8.589	8.600	1,441,242	+0.00(+0.00%)
Nov 24, 2004	8.587	8.609	8.570	8.600	3,231,630	+0.02(+0.28%)
Nov 23, 2004	8.571	8.614	8.520	8.576	3,132,234	+0.00(+0.06%)
Nov 22, 2004	8.557	8.587	8.488	8.571	2,975,590	+0.02(+0.28%)
Nov 19, 2004	8.639	8.647	8.547	8.547	2,394,312	-0.09(-1.07%)
Nov 18, 2004	8.679	8.711	8.636	8.639	2,327,629	-0.05(-0.60%)
Nov 17, 2004	8.719	8.779	8.690	8.692	3,439,229	+0.01(+0.15%)
Nov 16, 2004	8.663	8.711	8.652	8.679	4,233,139	+0.03(+0.37%)
Nov 15, 2004	8.663	8.690	8.641	8.647	3,244,840	-0.02(-0.18%)
Nov 12, 2004	8.639	8.687	8.622	8.663	5,181,806	+0.04(+0.46%)
Nov 11, 2004	8.644	8.670	8.581	8.624	3,400,855	-0.02(-0.24%)
Nov 10, 2004	8.679	8.717	8.624	8.644	4,284,725	-0.02(-0.22%)
Nov 09, 2004	8.695	8.733	8.641	8.663	2,206,215	-0.06(-0.73%)
Nov 08, 2004	8.743	8.767	8.716	8.727	3,502,767	-0.03(-0.34%)
Nov 05, 2004	8.771	8.778	8.725	8.757	4,211,121	-0.02(-0.25%)
Nov 04, 2004	8.671	8.789	8.646	8.779	4,802,465	+0.11(+1.25%)
Nov 03, 2004	8.655	8.671	8.612	8.671	1,986,663	+0.06(+0.65%)
Nov 02, 2004	8.647	8.708	8.600	8.616	2,157,775	-0.04(-0.51%)
Nov 01, 2004	8.560	8.676	8.523	8.660	2,619,526	+0.10(+1.21%)
Oct 29, 2004	8.568	8.579	8.515	8.557	2,430,799	-0.01(-0.13%)
Oct 28, 2004	8.504	8.612	8.473	8.568	2,084,171	+0.05(+0.56%)
Oct 27, 2004	8.404	8.525	8.364	8.520	5,160,417	-0.05(-0.63%)
Oct 26, 2004	8.546	8.574	8.457	8.574	3,835,555	+0.03(+0.33%)
Oct 25, 2004	7.953	8.638	7.900	8.546	9,461,498	+0.59(+7.48%)
Oct 22, 2004	8.012	8.066	7.934	7.951	1,509,813	-0.06(-0.73%)
Oct 21, 2004	7.892	8.070	7.837	8.010	2,829,642	+0.09(+1.16%)
Oct 20, 2004	7.841	8.002	7.821	7.918	2,436,461	+0.10(+1.28%)
Oct 19, 2004	7.899	7.932	7.810	7.818	1,691,620	-0.10(-1.26%)
Oct 18, 2004	7.837	7.932	7.802	7.918	1,516,104	+0.07(+0.85%)
Oct 15, 2004	7.829	7.927	7.789	7.851	2,435,203	+0.19(+2.43%)
Oct 14, 2004	7.646	7.752	7.619	7.665	2,452,188	+0.02(+0.25%)
Oct 13, 2004	7.738	7.738	7.495	7.646	3,063,663	-0.09(-1.17%)
Oct 12, 2004	7.845	7.845	7.714	7.737	2,494,337	-0.18(-2.29%)
Oct 11, 2004	7.889	7.926	7.861	7.918	717,790	+0.02(+0.22%)
Oct 08, 2004	7.965	7.981	7.848	7.900	1,276,421	-0.06(-0.78%)
Oct 07, 2004	8.039	8.058	7.961	7.962	1,426,773	-0.09(-1.14%)
Oct 06, 2004	7.948	8.067	7.948	8.055	1,652,616	+0.13(+1.58%)
Oct 05, 2004	7.937	7.948	7.876	7.929	1,067,564	-0.01(-0.12%)
Oct 04, 2004	7.980	7.993	7.908	7.938	1,461,373	+0.03(+0.40%)
Oct 01, 2004	7.876	7.969	7.856	7.907	1,975,968	+0.05(+0.59%)
Sep 30, 2004	7.749	7.884	7.703	7.861	3,147,961	+0.11(+1.48%)
Sep 29, 2004	7.662	7.746	7.656	7.746	1,598,515	+0.07(+0.93%)
Sep 28, 2004	7.646	7.710	7.603	7.675	2,152,742	+0.02(+0.29%)
Sep 27, 2004	7.757	7.765	7.616	7.652	1,468,922	-0.12(-1.59%)
Sep 24, 2004	7.773	7.802	7.751	7.776	1,592,224	+0.02(+0.31%)
Sep 23, 2004	7.749	7.830	7.725	7.752	1,459,486	-0.02(-0.23%)
Sep 22, 2004	7.797	7.808	7.673	7.770	1,336,814	-0.07(-0.85%)
Sep 21, 2004	7.807	7.865	7.770	7.837	1,711,751	+0.03(+0.35%)
Sep 20, 2004	7.851	7.903	7.803	7.810	1,439,355	-0.04(-0.51%)
Sep 17, 2004	7.900	7.940	7.834	7.849	2,152,742	-0.03(-0.36%)
Sep 16, 2004	7.956	7.972	7.870	7.878	1,832,536	-0.07(-0.92%)
Sep 15, 2004	7.948	8.020	7.927	7.951	1,727,478	-0.03(-0.32%)
Sep 14, 2004	7.932	8.004	7.915	7.977	1,283,970	+0.01(+0.10%)
Sep 13, 2004	7.924	7.986	7.900	7.969	1,390,915	+0.04(+0.48%)
Sep 10, 2004	7.876	7.958	7.837	7.931	1,439,984	+0.07(+0.85%)
Sep 09, 2004	8.048	8.048	7.837	7.864	2,090,462	-0.18(-2.27%)
Sep 08, 2004	7.972	8.110	7.972	8.047	2,642,173	+0.05(+0.58%)
Sep 07, 2004	8.012	8.029	7.951	8.000	1,894,816	+0.06(+0.78%)
Sep 03, 2004	7.980	7.980	7.902	7.938	2,062,782	-0.06(-0.77%)
Sep 02, 2004	7.845	8.005	7.845	8.000	1,999,244	+0.16(+2.03%)
Sep 01, 2004	7.843	7.899	7.800	7.841	1,666,456	-0.00(-0.02%)
Aug 31, 2004	7.724	7.843	7.705	7.843	2,060,895	+0.14(+1.84%)
Aug 30, 2004	7.794	7.797	7.697	7.702	1,021,640	-0.09(-1.16%)
Aug 27, 2004	7.826	7.830	7.751	7.792	1,736,285	-0.05(-0.63%)
Aug 26, 2004	7.875	7.884	7.838	7.841	1,914,946	-0.03(-0.34%)
Aug 25, 2004	7.896	7.915	7.829	7.869	1,674,005	-0.04(-0.54%)
Aug 24, 2004	7.876	7.924	7.853	7.911	1,138,021	+0.07(+0.83%)
Aug 23, 2004	7.956	7.956	7.822	7.846	1,667,714	-0.11(-1.38%)
Aug 20, 2004	7.876	7.961	7.829	7.956	2,086,059	+0.08(+1.01%)
Aug 19, 2004	7.829	7.886	7.781	7.876	1,521,137	+0.04(+0.47%)
Aug 18, 2004	7.787	7.841	7.733	7.840	1,293,406	+0.05(+0.69%)
Aug 17, 2004	7.767	7.883	7.764	7.786	1,524,911	+0.05(+0.66%)
Aug 16, 2004	7.517	7.740	7.517	7.735	1,611,725	+0.19(+2.53%)
Aug 13, 2004	7.559	7.559	7.470	7.544	1,712,380	-0.01(-0.11%)
Aug 12, 2004	7.673	7.673	7.505	7.552	1,492,199	-0.12(-1.59%)
Aug 11, 2004	7.716	7.716	7.611	7.675	1,509,184	-0.04(-0.54%)
Aug 10, 2004	7.597	7.722	7.586	7.716	1,098,389	+0.12(+1.59%)
Aug 09, 2004	7.606	7.641	7.498	7.595	1,380,850	+0.03(+0.38%)
Aug 06, 2004	7.582	7.598	7.500	7.566	2,214,393	-0.08(-1.00%)
Aug 05, 2004	7.826	7.826	7.632	7.643	2,474,836	-0.17(-2.22%)
Aug 04, 2004	7.932	7.932	7.719	7.816	2,894,438	-0.14(-1.70%)
Aug 03, 2004	7.972	7.991	7.892	7.951	2,261,574	-0.04(-0.50%)
Aug 02, 2004	7.972	8.023	7.915	7.991	2,466,657	+0.04(+0.52%)
Jul 30, 2004	7.929	7.965	7.861	7.950	2,342,098	+0.05(+0.60%)
Jul 29, 2004	7.783	7.965	7.773	7.902	3,555,610	+0.12(+1.55%)
Jul 28, 2004	7.694	7.802	7.627	7.781	2,073,477	+0.06(+0.78%)
Jul 27, 2004	7.741	7.772	7.667	7.721	2,176,647	+0.00(+0.02%)
Jul 26, 2004	7.663	7.805	7.663	7.719	2,550,326	+0.06(+0.73%)
Jul 23, 2004	7.519	7.689	7.471	7.663	3,545,545	+0.15(+2.01%)
Jul 22, 2004	7.565	7.565	7.292	7.512	3,705,963	-0.05(-0.67%)
Jul 21, 2004	7.668	7.702	7.557	7.563	1,783,467	-0.07(-0.96%)
Jul 20, 2004	7.544	7.663	7.535	7.636	1,814,921	+0.12(+1.54%)
Jul 19, 2004	7.605	7.619	7.495	7.520	1,977,226	-0.09(-1.21%)
Jul 16, 2004	7.741	7.756	7.601	7.613	2,220,684	-0.06(-0.73%)
Jul 15, 2004	7.694	7.735	7.667	7.668	1,221,690	-0.02(-0.21%)
Jul 14, 2004	7.749	7.757	7.652	7.684	1,785,983	-0.07(-0.84%)
Jul 13, 2004	7.652	7.749	7.630	7.749	1,010,945	+0.09(+1.16%)
Jul 12, 2004	7.652	7.681	7.609	7.660	888,902	+0.02(+0.21%)
Jul 09, 2004	7.663	7.692	7.600	7.644	1,691,620	-0.02(-0.25%)
Jul 08, 2004	7.789	7.789	7.586	7.663	2,133,869	-0.13(-1.65%)
Jul 07, 2004	7.670	7.830	7.670	7.792	2,137,015	+0.12(+1.60%)
Jul 06, 2004	7.686	7.694	7.643	7.670	1,823,099	-0.02(-0.31%)
Jul 02, 2004	7.735	7.757	7.670	7.694	1,477,730	-0.04(-0.53%)
Jul 01, 2004	7.741	7.775	7.675	7.735	3,198,288	-0.01(-0.08%)
Jun 30, 2004	7.781	7.808	7.729	7.741	2,929,667	-0.05(-0.61%)
Jun 29, 2004	7.924	7.924	7.776	7.789	2,700,049	-0.15(-1.90%)
Jun 28, 2004	7.948	8.020	7.913	7.940	2,798,816	+0.03(+0.40%)
Jun 25, 2004	7.869	7.965	7.859	7.908	2,786,235	-0.00(-0.06%)
Jun 24, 2004	7.768	8.007	7.768	7.913	4,011,071	+0.15(+1.92%)
Jun 23, 2004	7.662	7.768	7.640	7.764	1,566,431	+0.11(+1.43%)
Jun 22, 2004	7.582	7.675	7.541	7.654	2,310,014	+0.08(+1.03%)
Jun 21, 2004	7.598	7.611	7.560	7.576	1,242,450	+0.00(+0.02%)
Jun 18, 2004	7.565	7.627	7.562	7.574	2,155,258	+0.01(+0.13%)
Jun 17, 2004	7.551	7.606	7.519	7.565	1,672,747	+0.00(+0.00%)
Jun 16, 2004	7.573	7.592	7.525	7.565	1,512,329	-0.00(-0.06%)
Jun 15, 2004	7.539	7.638	7.532	7.570	2,069,073	+0.06(+0.83%)
Jun 14, 2004	7.566	7.574	7.492	7.508	1,307,246	-0.09(-1.19%)
Jun 10, 2004	7.544	7.624	7.538	7.598	1,815,550	+0.12(+1.57%)
Jun 09, 2004	7.622	7.624	7.465	7.481	2,457,850	-0.20(-2.59%)
Jun 08, 2004	7.566	7.686	7.566	7.679	2,969,929	+0.09(+1.24%)
Jun 07, 2004	7.527	7.597	7.503	7.586	1,355,057	+0.09(+1.17%)
Jun 04, 2004	7.490	7.517	7.455	7.498	1,851,408	+0.01(+0.11%)
Jun 03, 2004	7.463	7.508	7.369	7.490	3,047,307	+0.03(+0.47%)
Jun 02, 2004	7.408	7.458	7.392	7.455	1,799,194	+0.06(+0.84%)
Jun 01, 2004	7.468	7.476	7.352	7.393	1,452,566	-0.07(-1.00%)
May 28, 2004	7.436	7.490	7.374	7.468	2,160,920	+0.03(+0.43%)
May 27, 2004	7.331	7.458	7.331	7.436	2,106,819	+0.12(+1.65%)
May 26, 2004	7.352	7.376	7.279	7.315	1,191,494	-0.04(-0.50%)
May 25, 2004	7.169	7.353	7.121	7.352	2,349,647	+0.19(+2.71%)
May 24, 2004	7.163	7.241	7.110	7.158	2,254,025	-0.02(-0.27%)
May 21, 2004	7.106	7.215	7.102	7.177	2,632,737	+0.14(+1.92%)
May 20, 2004	7.058	7.078	6.958	7.042	2,003,019	-0.02(-0.31%)
May 19, 2004	7.074	7.187	7.050	7.064	2,287,996	+0.02(+0.29%)
May 18, 2004	7.010	7.099	6.991	7.044	1,932,561	+0.03(+0.39%)
May 17, 2004	7.104	7.104	6.945	7.016	2,004,906	-0.13(-1.78%)
May 14, 2004	7.134	7.214	6.978	7.144	2,030,070	+0.00(+0.02%)
May 13, 2004	7.161	7.204	7.121	7.142	2,306,869	-0.01(-0.09%)
May 12, 2004	7.098	7.148	6.966	7.148	2,340,840	+0.04(+0.56%)
May 11, 2004	6.986	7.109	6.985	7.109	1,913,059	+0.11(+1.64%)
May 10, 2004	6.978	7.026	6.915	6.994	1,863,990	+0.02(+0.23%)
May 07, 2004	7.148	7.241	6.955	6.978	2,069,073	-0.17(-2.38%)
May 06, 2004	7.217	7.217	7.080	7.148	2,598,766	-0.09(-1.23%)
May 05, 2004	7.185	7.253	7.169	7.237	2,111,851	+0.05(+0.73%)
May 04, 2004	7.272	7.312	7.153	7.185	5,783,215	-0.23(-3.11%)
May 03, 2004	7.369	7.430	7.296	7.415	2,051,459	+0.08(+1.06%)
Apr 30, 2004	7.368	7.395	7.202	7.338	2,147,709	-0.02(-0.22%)
Apr 29, 2004	7.471	7.539	7.307	7.353	2,575,490	-0.09(-1.22%)
Apr 28, 2004	7.560	7.568	7.423	7.444	1,816,808	-0.11(-1.51%)
Apr 27, 2004	7.551	7.683	7.406	7.559	3,072,470	+0.04(+0.49%)
Apr 26, 2004	7.622	7.638	7.481	7.522	1,303,472	-0.10(-1.31%)
Apr 23, 2004	7.670	7.681	7.601	7.622	1,833,165	-0.01(-0.15%)
Apr 22, 2004	7.497	7.646	7.477	7.633	2,241,444	+0.14(+1.82%)
Apr 21, 2004	7.495	7.512	7.311	7.497	2,005,535	+0.00(+0.02%)
Apr 20, 2004	7.594	7.667	7.495	7.495	2,657,900	-0.10(-1.28%)
Apr 19, 2004	7.606	7.611	7.533	7.592	1,155,636	-0.03(-0.38%)
Apr 16, 2004	7.662	7.662	7.598	7.621	1,569,577	-0.01(-0.08%)
Apr 15, 2004	7.630	7.706	7.609	7.627	1,990,437	+0.01(+0.17%)
Apr 14, 2004	7.595	7.657	7.532	7.614	2,886,260	+0.02(+0.21%)
Apr 13, 2004	7.579	7.638	7.574	7.598	3,445,520	+0.02(+0.25%)
Apr 12, 2004	7.574	7.598	7.549	7.579	2,020,633	+0.03(+0.34%)
Apr 08, 2004	7.628	7.638	7.505	7.554	2,496,854	-0.04(-0.56%)
Apr 07, 2004	7.635	7.662	7.524	7.597	2,437,719	-0.10(-1.32%)
Apr 06, 2004	7.660	7.708	7.622	7.698	3,526,672	+0.04(+0.50%)
Apr 05, 2004	7.511	7.660	7.503	7.660	3,022,772	+0.17(+2.29%)
Apr 02, 2004	7.463	7.543	7.455	7.489	3,260,568	+0.05(+0.62%)
Apr 01, 2004	7.439	7.495	7.361	7.443	3,533,592	+0.02(+0.26%)
Mar 31, 2004	7.425	7.455	7.312	7.423	3,819,828	-0.03(-0.41%)
Mar 30, 2004	7.425	7.477	7.368	7.454	2,353,421	+0.05(+0.73%)
Mar 29, 2004	7.272	7.400	7.247	7.400	2,725,213	+0.14(+1.97%)
Mar 26, 2004	7.223	7.284	7.217	7.257	4,674,131	+0.06(+0.88%)
Mar 25, 2004	7.247	7.298	7.142	7.193	6,469,551	-0.05(-0.75%)
Mar 24, 2004	7.018	7.287	7.010	7.247	8,585,806	+0.44(+6.47%)
Mar 23, 2004	6.819	6.843	6.764	6.807	2,154,000	-0.00(-0.07%)
Mar 22, 2004	6.902	6.902	6.800	6.811	2,135,757	-0.09(-1.31%)
Mar 19, 2004	6.915	6.958	6.886	6.902	1,721,187	-0.03(-0.37%)
Mar 18, 2004	7.042	7.042	6.872	6.927	3,920,482	-0.13(-1.80%)
Mar 17, 2004	7.012	7.077	7.012	7.055	2,717,035	+0.03(+0.50%)
Mar 16, 2004	6.962	7.055	6.962	7.020	2,008,681	+0.06(+0.82%)
Mar 15, 2004	7.053	7.053	6.947	6.962	1,428,032	-0.10(-1.35%)
Mar 12, 2004	6.962	7.058	6.912	7.058	1,680,296	+0.09(+1.23%)
Mar 11, 2004	7.045	7.069	6.970	6.972	1,674,634	-0.09(-1.26%)
Mar 10, 2004	7.222	7.225	7.058	7.061	1,302,214	-0.13(-1.79%)
Mar 09, 2004	7.201	7.249	7.155	7.190	1,369,526	-0.01(-0.13%)
Mar 08, 2004	7.264	7.264	7.195	7.199	1,277,679	-0.03(-0.46%)
Mar 05, 2004	7.193	7.271	7.169	7.233	1,844,488	-0.02(-0.26%)
Mar 04, 2004	7.175	7.257	7.169	7.252	1,434,322	+0.06(+0.84%)
Mar 03, 2004	7.225	7.249	7.144	7.191	2,508,806	-0.05(-0.75%)
Mar 02, 2004	7.225	7.266	7.201	7.245	1,661,424	+0.00(+0.00%)
Mar 01, 2004	7.182	7.269	7.169	7.245	1,480,875	+0.10(+1.45%)
Feb 27, 2004	7.156	7.229	7.137	7.142	1,937,594	-0.01(-0.20%)
Feb 26, 2004	7.153	7.169	7.110	7.156	1,680,925	-0.03(-0.42%)
Feb 25, 2004	7.174	7.201	7.140	7.187	2,463,512	+0.01(+0.18%)
Feb 24, 2004	7.153	7.201	7.153	7.174	4,040,009	+0.01(+0.16%)
Feb 23, 2004	7.137	7.195	7.134	7.163	2,898,842	+0.04(+0.54%)
Feb 20, 2004	7.106	7.153	7.063	7.125	2,660,417	+0.05(+0.72%)
Feb 19, 2004	7.074	7.109	7.074	7.074	2,605,686	+0.00(+0.02%)
Feb 18, 2004	7.031	7.106	7.018	7.072	3,010,190	+0.00(+0.02%)
Feb 17, 2004	7.004	7.077	7.002	7.071	4,581,026	-0.03(-0.40%)
Feb 13, 2004	7.137	7.174	7.050	7.099	1,731,252	-0.06(-0.87%)
Feb 12, 2004	7.075	7.182	7.074	7.161	2,835,304	+0.08(+1.19%)
Feb 11, 2004	7.077	7.137	7.010	7.077	5,689,480	-0.04(-0.56%)
Feb 10, 2004	6.870	7.137	6.870	7.117	4,997,482	+0.24(+3.54%)
Feb 09, 2004	6.872	6.900	6.826	6.873	1,726,220	-0.00(-0.02%)
Feb 06, 2004	6.835	6.877	6.796	6.875	1,714,896	+0.04(+0.58%)
Feb 05, 2004	6.815	6.835	6.788	6.835	2,913,311	+0.02(+0.30%)
Feb 04, 2004	6.832	6.835	6.789	6.815	1,852,667	-0.02(-0.26%)
Feb 03, 2004	6.824	6.858	6.772	6.832	6,048,061	+0.02(+0.35%)

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.