Union Pacific (NY: UNP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	12.58	12.89	12.58	12.77	7,088,253	+0.17(+1.36%)
Oct 28, 2005	12.64	12.80	12.56	12.59	6,915,382	+0.02(+0.19%)
Oct 27, 2005	12.69	12.79	12.56	12.57	8,087,003	-0.12(-0.92%)
Oct 26, 2005	12.77	12.96	12.68	12.69	7,773,776	-0.06(-0.45%)
Oct 25, 2005	12.66	13.01	12.66	12.74	9,274,340	+0.07(+0.55%)
Oct 24, 2005	12.41	12.67	12.41	12.67	5,259,831	+0.29(+2.34%)
Oct 21, 2005	12.89	12.89	12.34	12.38	15,306,943	-0.56(-4.32%)
Oct 20, 2005	12.97	13.16	12.87	12.94	6,659,056	-0.03(-0.23%)
Oct 19, 2005	12.66	12.99	12.59	12.97	5,677,647	+0.29(+2.28%)
Oct 18, 2005	12.79	12.79	12.56	12.68	3,912,629	-0.13(-1.04%)
Oct 17, 2005	12.78	12.87	12.61	12.82	3,697,488	+0.04(+0.33%)
Oct 14, 2005	12.82	12.83	12.61	12.77	5,650,552	-0.02(-0.16%)
Oct 13, 2005	12.80	12.80	12.59	12.79	9,019,640	-0.05(-0.42%)
Oct 12, 2005	12.91	12.98	12.73	12.85	7,236,196	-0.08(-0.63%)
Oct 11, 2005	13.04	13.07	12.85	12.93	6,324,694	-0.11(-0.84%)
Oct 10, 2005	13.07	13.13	12.90	13.04	4,540,167	+0.01(+0.07%)
Oct 07, 2005	12.91	13.03	12.85	13.03	6,736,008	+0.20(+1.57%)
Oct 06, 2005	12.91	13.04	12.69	12.83	6,533,874	-0.08(-0.64%)
Oct 05, 2005	13.08	13.10	12.91	12.91	4,490,853	-0.22(-1.64%)
Oct 04, 2005	13.20	13.43	13.13	13.13	4,836,053	-0.09(-0.70%)
Oct 03, 2005	13.23	13.28	13.11	13.22	4,988,331	-0.01(-0.10%)
Sep 30, 2005	13.07	13.32	13.05	13.23	7,587,899	+0.11(+0.80%)
Sep 29, 2005	12.94	13.18	12.85	13.13	7,619,330	+0.14(+1.08%)
Sep 28, 2005	12.65	13.10	12.71	12.99	10,008,636	+0.34(+2.65%)
Sep 27, 2005	12.60	12.69	12.51	12.65	6,254,787	+0.06(+0.44%)
Sep 26, 2005	12.89	12.89	12.59	12.59	7,583,564	-0.29(-2.26%)
Sep 23, 2005	12.89	12.94	12.64	12.89	4,206,347	+0.10(+0.75%)
Sep 22, 2005	12.65	12.81	12.59	12.79	4,800,286	+0.11(+0.84%)
Sep 21, 2005	12.68	12.82	12.67	12.68	4,824,673	-0.06(-0.51%)
Sep 20, 2005	12.61	12.92	12.60	12.75	9,260,250	+0.15(+1.19%)
Sep 19, 2005	12.52	12.64	12.52	12.60	5,193,717	+0.08(+0.62%)
Sep 16, 2005	12.42	12.54	12.36	12.52	6,202,764	+0.16(+1.27%)
Sep 15, 2005	12.37	12.43	12.31	12.36	1,785,611	+0.01(+0.06%)
Sep 14, 2005	12.36	12.42	12.33	12.36	2,938,265	-0.02(-0.13%)
Sep 13, 2005	12.55	12.55	12.35	12.37	6,851,436	-0.16(-1.25%)
Sep 12, 2005	12.45	12.59	12.45	12.53	5,534,582	+0.01(+0.07%)
Sep 09, 2005	12.56	12.58	12.50	12.52	7,819,839	-0.03(-0.22%)
Sep 08, 2005	12.61	12.65	12.54	12.55	4,203,638	-0.09(-0.70%)
Sep 07, 2005	12.74	12.81	12.57	12.64	8,560,096	-0.15(-1.15%)
Sep 06, 2005	12.68	12.84	12.68	12.78	9,189,801	+0.15(+1.17%)
Sep 02, 2005	12.59	12.72	12.55	12.64	4,354,832	+0.06(+0.47%)
Sep 01, 2005	12.62	12.69	12.53	12.58	7,352,166	-0.02(-0.16%)
Aug 31, 2005	12.62	12.66	12.46	12.60	6,513,281	-0.01(-0.12%)
Aug 30, 2005	12.70	12.74	12.51	12.61	5,622,914	-0.15(-1.20%)
Aug 29, 2005	12.66	12.82	12.62	12.77	4,812,750	-0.01(-0.04%)
Aug 26, 2005	12.72	12.84	12.67	12.77	4,637,712	+0.03(+0.22%)
Aug 25, 2005	12.62	12.80	12.47	12.74	5,825,590	+0.13(+1.01%)
Aug 24, 2005	12.60	12.75	12.53	12.62	4,559,134	-0.01(-0.07%)
Aug 23, 2005	12.78	12.79	12.63	12.63	4,203,638	-0.17(-1.31%)
Aug 22, 2005	12.76	12.87	12.72	12.79	3,186,462	+0.09(+0.68%)
Aug 19, 2005	12.72	12.75	12.61	12.71	4,065,449	+0.05(+0.42%)
Aug 18, 2005	12.73	12.75	12.63	12.65	4,041,605	-0.12(-0.92%)
Aug 17, 2005	12.68	12.82	12.66	12.77	5,962,153	+0.06(+0.44%)
Aug 16, 2005	12.70	12.83	12.67	12.72	5,676,022	-0.12(-0.93%)
Aug 15, 2005	12.77	12.85	12.66	12.84	3,119,807	+0.07(+0.53%)
Aug 12, 2005	12.80	12.85	12.65	12.77	5,763,270	-0.06(-0.47%)
Aug 11, 2005	12.85	12.89	12.80	12.83	9,273,798	-0.08(-0.59%)
Aug 10, 2005	12.96	13.01	12.83	12.90	6,287,302	-0.01(-0.10%)
Aug 09, 2005	12.81	12.92	12.79	12.92	5,110,804	+0.12(+0.97%)
Aug 08, 2005	12.89	12.94	12.76	12.79	4,488,143	-0.07(-0.56%)
Aug 05, 2005	12.92	12.94	12.85	12.87	4,876,697	-0.10(-0.75%)
Aug 04, 2005	13.06	13.06	12.95	12.96	9,036,439	-0.14(-1.07%)
Aug 03, 2005	13.11	13.14	13.01	13.10	7,053,571	-0.03(-0.25%)
Aug 02, 2005	13.08	13.15	13.02	13.14	9,667,771	+0.05(+0.41%)
Aug 01, 2005	12.99	13.13	12.97	13.08	10,473,057	+0.11(+0.84%)
Jul 29, 2005	12.96	13.08	12.93	12.97	10,959,697	-0.03(-0.26%)
Jul 28, 2005	12.79	13.01	12.73	13.01	13,241,703	+0.26(+2.01%)
Jul 27, 2005	12.68	12.76	12.63	12.75	6,203,305	+0.11(+0.85%)
Jul 26, 2005	12.61	12.67	12.49	12.64	6,208,725	+0.07(+0.56%)
Jul 25, 2005	12.59	12.78	12.51	12.57	8,173,168	-0.06(-0.47%)
Jul 22, 2005	12.55	12.66	12.52	12.63	7,936,351	+0.09(+0.69%)
Jul 21, 2005	12.68	12.78	12.55	12.55	17,243,206	+0.38(+3.12%)
Jul 20, 2005	11.79	12.19	11.76	12.17	11,078,377	+0.36(+3.02%)
Jul 19, 2005	11.96	11.99	11.80	11.81	7,719,585	-0.10(-0.85%)
Jul 18, 2005	11.99	11.99	11.90	11.91	4,287,093	-0.10(-0.84%)
Jul 15, 2005	12.07	12.08	11.89	12.01	5,240,864	-0.08(-0.64%)
Jul 14, 2005	11.99	12.10	11.99	12.09	4,154,323	+0.18(+1.49%)
Jul 13, 2005	11.97	11.99	11.89	11.91	3,829,716	-0.04(-0.29%)
Jul 12, 2005	12.13	12.13	11.95	11.95	5,931,264	-0.19(-1.60%)
Jul 11, 2005	12.14	12.16	12.00	12.14	6,537,125	+0.08(+0.69%)
Jul 08, 2005	11.85	12.07	11.80	12.06	6,523,577	+0.21(+1.79%)
Jul 07, 2005	11.81	11.85	11.72	11.85	7,299,600	-0.09(-0.79%)
Jul 06, 2005	11.99	12.07	11.90	11.94	6,808,083	-0.04(-0.35%)
Jul 05, 2005	11.95	12.06	11.84	11.98	5,308,061	-0.01(-0.12%)
Jul 01, 2005	11.99	12.06	11.96	12.00	4,627,957	+0.04(+0.34%)
Jun 30, 2005	12.04	12.06	11.95	11.96	7,433,995	-0.03(-0.22%)
Jun 29, 2005	12.03	12.06	11.93	11.98	4,387,889	-0.01(-0.12%)
Jun 28, 2005	11.71	12.00	11.67	12.00	6,106,844	+0.33(+2.86%)
Jun 27, 2005	11.83	11.83	11.57	11.66	7,891,372	-0.18(-1.50%)
Jun 24, 2005	11.99	12.01	11.78	11.84	7,525,579	-0.20(-1.66%)
Jun 23, 2005	12.17	12.17	11.98	12.04	10,978,664	-0.13(-1.08%)
Jun 22, 2005	12.21	12.23	12.14	12.17	8,832,679	+0.04(+0.36%)
Jun 21, 2005	12.21	12.25	12.12	12.13	6,226,066	-0.12(-0.95%)
Jun 20, 2005	12.26	12.27	12.18	12.24	6,096,548	-0.09(-0.70%)
Jun 17, 2005	12.41	12.45	12.28	12.33	6,276,464	+0.04(+0.36%)
Jun 16, 2005	12.18	12.31	12.15	12.29	5,274,462	+0.17(+1.39%)
Jun 15, 2005	12.16	12.16	12.04	12.12	5,319,983	-0.01(-0.08%)
Jun 14, 2005	12.06	12.18	12.01	12.13	5,166,079	+0.07(+0.60%)
Jun 13, 2005	11.95	12.14	11.92	12.06	4,128,853	+0.01(+0.12%)
Jun 10, 2005	12.08	12.11	11.95	12.04	3,708,869	-0.01(-0.08%)
Jun 09, 2005	11.95	12.07	11.89	12.05	7,008,592	+0.06(+0.54%)
Jun 08, 2005	12.20	12.21	11.98	11.99	6,089,503	-0.19(-1.56%)
Jun 07, 2005	12.18	12.35	12.12	12.18	4,357,542	-0.00(-0.03%)
Jun 06, 2005	12.24	12.25	12.13	12.18	4,313,104	-0.12(-0.95%)
Jun 03, 2005	12.38	12.40	12.23	12.30	4,073,036	-0.09(-0.72%)
Jun 02, 2005	12.43	12.48	12.31	12.38	2,801,702	-0.07(-0.59%)
Jun 01, 2005	12.36	12.51	12.24	12.46	3,961,943	+0.10(+0.82%)
May 31, 2005	12.25	12.44	12.23	12.36	4,585,688	+0.08(+0.66%)
May 27, 2005	12.25	12.32	12.16	12.28	2,262,496	-0.01(-0.09%)
May 26, 2005	12.25	12.34	12.22	12.29	2,666,765	+0.08(+0.67%)
May 25, 2005	12.25	12.28	12.16	12.20	5,284,759	-0.15(-1.25%)
May 24, 2005	12.36	12.36	12.21	12.36	5,400,729	-0.00(-0.03%)
May 23, 2005	12.29	12.41	12.24	12.36	3,282,923	+0.06(+0.45%)
May 20, 2005	12.30	12.37	12.26	12.31	4,820,337	+0.01(+0.10%)
May 19, 2005	12.26	12.34	12.08	12.30	6,053,737	+0.03(+0.24%)
May 18, 2005	11.98	12.31	11.92	12.27	12,565,393	+0.55(+4.68%)
May 17, 2005	11.52	11.74	11.45	11.72	4,215,018	+0.17(+1.44%)
May 16, 2005	11.27	11.57	11.26	11.55	5,723,168	+0.25(+2.25%)
May 13, 2005	11.58	11.65	11.23	11.30	7,725,546	-0.24(-2.06%)
May 12, 2005	11.92	11.92	11.51	11.54	8,288,596	-0.33(-2.80%)
May 11, 2005	11.80	11.90	11.75	11.87	5,506,402	+0.12(+1.04%)
May 10, 2005	11.84	11.86	11.70	11.75	6,754,975	-0.14(-1.16%)
May 09, 2005	11.80	11.89	11.77	11.88	5,091,295	+0.07(+0.62%)
May 06, 2005	11.96	11.98	11.80	11.81	3,929,970	-0.05(-0.42%)
May 05, 2005	11.90	12.01	11.82	11.86	3,943,518	-0.10(-0.83%)
May 04, 2005	11.79	11.99	11.79	11.96	4,022,638	+0.22(+1.87%)
May 03, 2005	11.89	11.91	11.70	11.74	5,647,300	-0.19(-1.56%)
May 02, 2005	11.80	12.02	11.80	11.93	3,968,446	+0.13(+1.10%)
Apr 29, 2005	11.69	11.80	11.59	11.80	5,052,277	+0.15(+1.31%)
Apr 28, 2005	11.77	11.89	11.64	11.64	5,080,999	-0.13(-1.08%)
Apr 27, 2005	11.88	11.88	11.57	11.77	7,282,801	-0.11(-0.90%)
Apr 26, 2005	12.08	12.09	11.87	11.88	6,137,192	-0.20(-1.65%)
Apr 25, 2005	11.94	12.16	11.86	12.08	7,004,256	+0.18(+1.50%)
Apr 22, 2005	12.05	12.23	11.82	11.90	7,877,824	-0.15(-1.27%)
Apr 21, 2005	11.84	12.07	11.72	12.05	7,222,106	+0.37(+3.13%)
Apr 20, 2005	11.81	11.84	11.65	11.69	5,186,130	-0.13(-1.14%)
Apr 19, 2005	11.70	11.87	11.69	11.82	7,120,768	+0.19(+1.63%)
Apr 18, 2005	11.65	11.77	11.55	11.63	7,293,639	+0.01(+0.10%)
Apr 15, 2005	11.89	11.99	11.59	11.62	10,722,880	-0.30(-2.55%)
Apr 14, 2005	12.44	12.44	11.85	11.92	16,758,734	-0.53(-4.27%)
Apr 13, 2005	12.71	12.73	12.42	12.46	6,708,912	-0.30(-2.36%)
Apr 12, 2005	12.71	12.79	12.47	12.76	8,533,000	-0.00(-0.01%)
Apr 11, 2005	12.65	12.78	12.55	12.76	7,631,794	+0.21(+1.68%)
Apr 08, 2005	12.82	12.86	12.46	12.55	9,710,040	-0.30(-2.34%)
Apr 07, 2005	12.73	12.88	12.69	12.85	6,558,260	+0.15(+1.18%)
Apr 06, 2005	12.75	12.78	12.63	12.70	3,724,584	-0.03(-0.23%)
Apr 05, 2005	12.79	12.81	12.65	12.73	4,068,159	-0.04(-0.30%)
Apr 04, 2005	12.69	12.80	12.65	12.77	5,953,482	+0.10(+0.77%)
Apr 01, 2005	12.88	12.95	12.60	12.67	9,112,308	-0.19(-1.49%)
Mar 31, 2005	12.81	12.94	12.80	12.86	8,027,393	-0.03(-0.20%)
Mar 30, 2005	12.61	12.91	12.60	12.89	11,766,067	+0.27(+2.18%)
Mar 29, 2005	12.68	12.72	12.54	12.61	10,594,988	-0.09(-0.70%)
Mar 28, 2005	12.73	12.82	12.61	12.70	7,905,462	-0.03(-0.20%)
Mar 24, 2005	12.80	12.90	12.73	12.73	9,739,304	-0.11(-0.89%)
Mar 23, 2005	12.77	12.89	12.67	12.84	13,519,706	+0.04(+0.35%)
Mar 22, 2005	12.46	12.91	12.42	12.80	28,008,898	+0.61(+4.96%)
Mar 21, 2005	12.27	12.27	12.17	12.19	4,264,332	-0.06(-0.48%)
Mar 18, 2005	12.18	12.26	12.15	12.25	9,882,911	+0.04(+0.35%)
Mar 17, 2005	12.15	12.23	12.11	12.21	7,299,600	+0.24(+1.99%)
Mar 16, 2005	12.08	12.08	11.94	11.97	4,809,499	-0.15(-1.26%)
Mar 15, 2005	12.27	12.27	12.12	12.12	6,273,754	-0.11(-0.92%)
Mar 14, 2005	12.27	12.34	12.08	12.24	6,100,341	+0.02(+0.20%)
Mar 11, 2005	12.13	12.27	12.12	12.21	5,244,657	+0.05(+0.41%)
Mar 10, 2005	12.22	12.24	12.05	12.16	6,374,009	-0.05(-0.44%)
Mar 09, 2005	12.16	12.28	12.09	12.22	9,430,412	-0.03(-0.23%)
Mar 08, 2005	12.26	12.27	12.22	12.24	9,189,260	+0.06(+0.48%)
Mar 07, 2005	11.90	12.19	11.90	12.18	10,306,689	+0.26(+2.20%)
Mar 04, 2005	11.90	11.98	11.84	11.92	8,176,961	+0.05(+0.45%)
Mar 03, 2005	11.68	11.92	11.68	11.87	10,366,300	+0.26(+2.21%)
Mar 02, 2005	11.61	11.61	11.51	11.61	7,042,190	-0.08(-0.71%)
Mar 01, 2005	11.74	11.81	11.64	11.70	6,346,913	-0.01(-0.11%)
Feb 28, 2005	11.75	11.81	11.64	11.71	3,492,103	-0.10(-0.83%)
Feb 25, 2005	11.67	11.81	11.66	11.81	4,639,879	+0.09(+0.80%)
Feb 24, 2005	11.59	11.72	11.53	11.71	6,835,721	+0.14(+1.21%)
Feb 23, 2005	11.53	11.68	11.52	11.57	4,959,068	+0.11(+0.98%)
Feb 22, 2005	11.63	11.74	11.46	11.46	6,666,643	-0.31(-2.60%)
Feb 18, 2005	11.67	11.87	11.58	11.77	13,344,125	+0.58(+5.18%)
Feb 17, 2005	10.84	11.30	10.84	11.19	9,938,729	+0.19(+1.69%)
Feb 16, 2005	11.05	11.05	10.92	11.00	5,490,687	-0.05(-0.48%)
Feb 15, 2005	11.08	11.12	11.00	11.05	5,394,768	-0.02(-0.22%)
Feb 14, 2005	11.19	11.19	11.06	11.08	3,813,458	-0.08(-0.73%)
Feb 11, 2005	10.99	11.19	10.97	11.16	6,240,698	+0.20(+1.84%)
Feb 10, 2005	10.88	10.98	10.80	10.96	5,023,556	+0.11(+1.00%)
Feb 09, 2005	10.83	10.89	10.74	10.85	5,102,675	+0.03(+0.31%)
Feb 08, 2005	10.85	10.89	10.76	10.82	6,779,903	-0.07(-0.66%)
Feb 07, 2005	10.85	10.93	10.81	10.89	5,532,956	-0.03(-0.29%)
Feb 04, 2005	10.82	10.94	10.81	10.92	3,559,842	+0.04(+0.34%)
Feb 03, 2005	10.90	10.95	10.85	10.88	5,006,756	-0.05(-0.47%)
Feb 02, 2005	11.02	11.06	10.88	10.93	4,741,760	-0.06(-0.59%)
Feb 01, 2005	11.02	11.06	10.95	11.00	5,298,307	+0.00(+0.00%)
Jan 31, 2005	10.94	11.08	10.91	11.00	6,358,293	+0.13(+1.19%)
Jan 28, 2005	10.94	11.03	10.86	10.87	7,349,457	-0.08(-0.72%)
Jan 27, 2005	10.82	11.01	10.81	10.95	5,872,737	+0.09(+0.80%)
Jan 26, 2005	11.00	11.00	10.75	10.86	9,977,205	-0.10(-0.91%)
Jan 25, 2005	10.89	11.14	10.89	10.96	12,931,185	+0.08(+0.78%)
Jan 24, 2005	11.15	11.16	10.88	10.88	14,543,384	-0.27(-2.43%)
Jan 21, 2005	11.24	11.40	11.08	11.15	8,215,437	-0.10(-0.85%)
Jan 20, 2005	11.34	11.34	11.18	11.24	12,386,019	-0.14(-1.22%)
Jan 19, 2005	11.46	11.50	11.38	11.38	4,413,901	-0.10(-0.84%)
Jan 18, 2005	11.39	11.49	11.33	11.48	7,504,986	+0.07(+0.58%)
Jan 14, 2005	11.39	11.52	11.34	11.41	9,747,974	-0.03(-0.24%)
Jan 13, 2005	11.76	11.79	11.43	11.44	9,301,436	-0.36(-3.08%)
Jan 12, 2005	11.85	11.85	11.65	11.80	9,165,415	-0.07(-0.59%)
Jan 11, 2005	11.88	11.97	11.83	11.87	5,763,812	-0.08(-0.71%)
Jan 10, 2005	11.91	12.04	11.79	11.96	7,305,019	+0.00(+0.00%)
Jan 07, 2005	12.09	12.18	11.96	11.96	5,416,444	-0.15(-1.22%)
Jan 06, 2005	11.99	12.16	11.96	12.11	7,659,432	+0.07(+0.61%)
Jan 05, 2005	12.09	12.23	12.03	12.03	7,516,366	-0.11(-0.91%)
Jan 04, 2005	12.35	12.35	12.10	12.14	10,985,167	-0.30(-2.43%)
Jan 03, 2005	12.40	12.46	12.32	12.44	10,534,294	+0.03(+0.28%)
Dec 31, 2004	12.35	12.49	12.35	12.41	5,663,558	+0.01(+0.12%)
Dec 30, 2004	12.33	12.46	12.30	12.39	4,979,119	+0.06(+0.49%)
Dec 29, 2004	12.29	12.37	12.28	12.33	3,328,444	+0.00(+0.01%)
Dec 28, 2004	12.27	12.35	12.23	12.33	3,099,214	+0.11(+0.89%)
Dec 27, 2004	12.35	12.41	12.21	12.22	5,360,085	-0.10(-0.84%)
Dec 23, 2004	12.25	12.38	12.21	12.33	7,653,471	+0.10(+0.85%)
Dec 22, 2004	12.20	12.27	12.10	12.22	10,897,377	+0.11(+0.87%)
Dec 21, 2004	12.23	12.28	12.00	12.12	26,018,984	+0.63(+5.49%)
Dec 20, 2004	11.52	11.57	11.45	11.49	5,238,154	-0.03(-0.29%)
Dec 17, 2004	11.34	11.55	11.34	11.52	6,307,895	+0.06(+0.50%)
Dec 16, 2004	11.62	11.62	11.40	11.46	7,177,669	-0.18(-1.52%)
Dec 15, 2004	11.61	11.71	11.59	11.64	5,239,238	-0.01(-0.05%)
Dec 14, 2004	11.49	11.70	11.43	11.65	6,688,862	+0.19(+1.63%)
Dec 13, 2004	11.34	11.48	11.28	11.46	6,148,572	+0.12(+1.04%)
Dec 10, 2004	11.77	11.77	11.31	11.34	6,322,527	-0.15(-1.27%)
Dec 09, 2004	11.41	11.50	11.37	11.49	8,168,291	-0.15(-1.25%)
Dec 08, 2004	11.62	11.69	11.60	11.63	3,341,992	-0.01(-0.05%)
Dec 07, 2004	11.67	11.70	11.60	11.64	3,941,892	-0.05(-0.44%)
Dec 06, 2004	11.67	11.72	11.61	11.69	4,623,080	-0.08(-0.72%)
Dec 03, 2004	11.81	11.86	11.73	11.77	5,341,118	-0.08(-0.68%)
Dec 02, 2004	11.96	11.96	11.80	11.86	4,446,958	-0.10(-0.86%)
Dec 01, 2004	11.71	11.96	11.65	11.96	5,955,108	+0.25(+2.16%)
Nov 30, 2004	11.63	11.75	11.62	11.71	4,151,614	+0.05(+0.44%)
Nov 29, 2004	11.73	11.74	11.61	11.65	3,507,276	-0.05(-0.39%)
Nov 26, 2004	11.68	11.75	11.65	11.70	1,706,491	-0.02(-0.16%)
Nov 24, 2004	11.66	11.76	11.66	11.72	4,631,751	-0.01(-0.08%)
Nov 23, 2004	11.71	11.77	11.63	11.73	5,532,956	+0.02(+0.17%)
Nov 22, 2004	11.56	11.77	11.55	11.71	5,754,599	+0.06(+0.54%)
Nov 19, 2004	11.68	11.72	11.63	11.65	3,401,603	-0.04(-0.30%)
Nov 18, 2004	11.72	11.74	11.65	11.68	5,382,304	-0.02(-0.14%)
Nov 17, 2004	11.80	11.86	11.70	11.70	5,651,636	-0.11(-0.95%)
Nov 16, 2004	11.85	11.91	11.80	11.81	4,308,227	-0.09(-0.73%)
Nov 15, 2004	11.91	12.00	11.87	11.90	3,974,407	-0.04(-0.34%)
Nov 12, 2004	11.81	11.95	11.73	11.94	3,868,734	+0.12(+1.00%)
Nov 11, 2004	11.79	11.83	11.73	11.82	7,355,418	+0.02(+0.17%)
Nov 10, 2004	11.99	11.99	11.80	11.80	5,521,576	-0.15(-1.25%)
Nov 09, 2004	11.95	12.00	11.92	11.95	4,287,634	-0.00(-0.02%)
Nov 08, 2004	12.00	12.01	11.89	11.95	4,987,789	-0.04(-0.29%)
Nov 05, 2004	12.05	12.05	11.92	11.99	5,952,399	-0.08(-0.69%)
Nov 04, 2004	11.75	12.11	11.72	12.07	12,934,979	+0.29(+2.49%)
Nov 03, 2004	11.60	11.78	11.58	11.77	5,653,261	+0.18(+1.56%)
Nov 02, 2004	11.60	11.65	11.54	11.59	4,466,467	-0.00(-0.02%)

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.