Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	11.83	11.89	11.74	11.75	787,613	-0.04(-0.34%)
Nov 29, 2005	11.78	11.87	11.77	11.79	1,223,634	+0.05(+0.47%)
Nov 28, 2005	11.74	11.83	11.73	11.74	694,403	-0.03(-0.28%)
Nov 25, 2005	11.79	11.87	11.77	11.77	582,210	-0.00(-0.03%)
Nov 23, 2005	11.69	11.79	11.69	11.77	428,654	+0.04(+0.36%)
Nov 22, 2005	11.74	11.80	11.64	11.73	1,019,647	-0.08(-0.70%)
Nov 21, 2005	11.73	11.86	11.63	11.82	1,263,298	+0.09(+0.75%)
Nov 18, 2005	11.87	11.87	11.69	11.73	1,219,384	-0.14(-1.17%)
Nov 17, 2005	11.89	11.95	11.85	11.87	1,403,538	-0.03(-0.22%)
Nov 16, 2005	11.88	11.89	11.81	11.89	910,288	+0.02(+0.13%)
Nov 15, 2005	11.91	11.93	11.80	11.88	953,069	-0.06(-0.47%)
Nov 14, 2005	11.82	11.96	11.81	11.93	834,077	+0.10(+0.85%)
Nov 11, 2005	11.84	11.86	11.80	11.83	690,153	+0.01(+0.04%)
Nov 10, 2005	11.63	11.84	11.63	11.83	1,860,524	+0.20(+1.68%)
Nov 09, 2005	11.40	11.64	11.37	11.63	2,286,912	+0.24(+2.08%)
Nov 08, 2005	11.35	11.45	11.35	11.40	1,183,970	+0.01(+0.08%)
Nov 07, 2005	11.31	11.41	11.29	11.39	1,311,461	+0.07(+0.66%)
Nov 04, 2005	11.19	11.40	11.19	11.31	1,778,646	+0.12(+1.10%)
Nov 03, 2005	11.29	11.29	11.17	11.19	1,216,551	-0.09(-0.78%)
Nov 02, 2005	11.10	11.34	11.06	11.28	2,267,080	+0.19(+1.67%)
Nov 01, 2005	11.14	11.25	11.01	11.09	2,557,761	+0.20(+1.86%)
Oct 31, 2005	10.80	10.93	10.79	10.89	1,265,564	+0.14(+1.31%)
Oct 28, 2005	10.77	10.80	10.73	10.75	1,569,560	+0.00(+0.00%)
Oct 27, 2005	10.77	10.81	10.75	10.75	1,436,969	-0.02(-0.23%)
Oct 26, 2005	10.79	10.90	10.75	10.77	1,393,056	-0.02(-0.16%)
Oct 25, 2005	10.83	10.85	10.76	10.79	715,651	-0.03(-0.24%)
Oct 24, 2005	10.77	10.83	10.75	10.82	663,521	+0.07(+0.69%)
Oct 21, 2005	10.78	10.84	10.73	10.74	2,221,467	-0.02(-0.21%)
Oct 20, 2005	10.80	10.90	10.71	10.77	1,482,583	-0.05(-0.44%)
Oct 19, 2005	10.81	10.86	10.74	10.81	1,195,019	-0.05(-0.44%)
Oct 18, 2005	10.99	10.99	10.86	10.86	915,388	-0.13(-1.22%)
Oct 17, 2005	10.98	11.00	10.92	10.99	1,057,045	+0.09(+0.79%)
Oct 14, 2005	10.81	10.96	10.78	10.91	1,140,339	+0.11(+1.06%)
Oct 13, 2005	10.83	10.91	10.74	10.79	1,384,273	+0.00(+0.02%)
Oct 12, 2005	10.96	11.04	10.79	10.79	1,248,565	-0.18(-1.67%)
Oct 11, 2005	11.03	11.09	10.94	10.98	1,473,800	-0.06(-0.53%)
Oct 10, 2005	11.07	11.15	11.01	11.03	1,061,578	-0.03(-0.27%)
Oct 07, 2005	11.18	11.20	11.01	11.06	1,226,184	-0.12(-1.07%)
Oct 06, 2005	11.25	11.31	11.14	11.18	1,327,893	-0.04(-0.39%)
Oct 05, 2005	11.47	11.56	11.23	11.23	2,445,001	+0.04(+0.33%)
Oct 04, 2005	11.17	11.28	11.15	11.19	733,783	+0.02(+0.21%)
Oct 03, 2005	11.26	11.26	11.13	11.17	1,081,693	-0.13(-1.14%)
Sep 30, 2005	11.20	11.30	11.17	11.30	1,035,230	+0.11(+0.99%)
Sep 29, 2005	11.12	11.20	11.11	11.19	714,801	+0.06(+0.57%)
Sep 28, 2005	11.20	11.24	11.12	11.12	1,088,210	-0.07(-0.66%)
Sep 27, 2005	11.24	11.30	11.19	11.20	1,311,178	-0.05(-0.41%)
Sep 26, 2005	11.41	11.42	11.24	11.24	1,463,318	-0.15(-1.32%)
Sep 23, 2005	11.39	11.51	11.37	11.39	970,067	-0.09(-0.80%)
Sep 22, 2005	11.46	11.54	11.35	11.48	1,323,644	+0.03(+0.29%)
Sep 21, 2005	11.71	11.73	11.45	11.45	1,254,232	-0.26(-2.24%)
Sep 20, 2005	11.74	11.77	11.69	11.71	1,049,679	-0.06(-0.50%)
Sep 19, 2005	11.77	11.79	11.72	11.77	1,674,103	-0.04(-0.37%)
Sep 16, 2005	11.84	11.94	11.79	11.82	5,975,947	-0.02(-0.19%)
Sep 15, 2005	11.76	11.86	11.76	11.84	1,246,866	+0.08(+0.72%)
Sep 14, 2005	11.62	11.81	11.58	11.75	2,541,328	+0.12(+1.00%)
Sep 13, 2005	11.60	11.65	11.57	11.64	1,866,190	+0.01(+0.09%)
Sep 12, 2005	11.66	11.66	11.53	11.63	2,288,895	-0.03(-0.27%)
Sep 09, 2005	11.52	11.67	11.49	11.66	1,208,335	+0.16(+1.40%)
Sep 08, 2005	11.53	11.54	11.46	11.50	1,587,976	-0.03(-0.29%)
Sep 07, 2005	11.43	11.53	11.38	11.53	1,133,540	+0.11(+0.93%)
Sep 06, 2005	11.40	11.44	11.35	11.43	830,677	+0.04(+0.34%)
Sep 02, 2005	11.34	11.43	11.31	11.39	1,190,486	+0.05(+0.42%)
Sep 01, 2005	11.29	11.35	11.16	11.34	1,606,958	+0.02(+0.22%)
Aug 31, 2005	11.19	11.31	11.02	11.31	1,077,444	+0.11(+0.99%)
Aug 30, 2005	11.22	11.24	11.13	11.20	652,189	-0.01(-0.11%)
Aug 29, 2005	11.19	11.23	11.01	11.22	595,243	+0.02(+0.21%)
Aug 26, 2005	11.29	11.29	11.19	11.19	1,199,269	-0.09(-0.83%)
Aug 25, 2005	11.31	11.32	11.28	11.29	617,058	-0.02(-0.16%)
Aug 24, 2005	11.34	11.39	11.29	11.30	1,208,335	-0.04(-0.31%)
Aug 23, 2005	11.26	11.40	11.26	11.34	1,856,841	+0.07(+0.60%)
Aug 22, 2005	11.38	11.48	11.26	11.27	2,161,121	-0.11(-0.98%)
Aug 19, 2005	11.49	11.49	11.34	11.38	1,893,389	-0.09(-0.80%)
Aug 18, 2005	11.31	11.49	11.29	11.47	1,585,426	+0.14(+1.25%)
Aug 17, 2005	11.26	11.35	11.26	11.33	1,466,717	+0.07(+0.66%)
Aug 16, 2005	11.22	11.30	11.21	11.26	1,795,079	+0.04(+0.31%)
Aug 15, 2005	11.08	11.22	11.06	11.22	932,103	+0.15(+1.35%)
Aug 12, 2005	11.12	11.12	11.03	11.07	986,783	-0.05(-0.41%)
Aug 11, 2005	11.11	11.17	11.05	11.12	1,681,753	+0.01(+0.11%)
Aug 10, 2005	11.06	11.17	11.06	11.11	2,171,320	+0.06(+0.54%)
Aug 09, 2005	11.08	11.12	11.01	11.05	1,266,131	-0.04(-0.32%)
Aug 08, 2005	11.19	11.21	11.06	11.08	1,327,043	-0.09(-0.82%)
Aug 05, 2005	11.21	11.21	11.15	11.17	1,359,341	-0.07(-0.58%)
Aug 04, 2005	11.40	11.43	11.20	11.24	1,851,175	-0.17(-1.45%)
Aug 03, 2005	11.42	11.50	11.37	11.41	1,697,902	-0.10(-0.83%)
Aug 02, 2005	10.71	11.86	10.71	11.50	7,742,978	+0.24(+2.12%)
Aug 01, 2005	11.07	11.26	10.99	11.26	2,619,523	+0.20(+1.79%)
Jul 29, 2005	11.12	11.15	11.06	11.07	2,777,896	-0.05(-0.48%)
Jul 28, 2005	10.89	11.15	10.81	11.12	2,014,647	+0.23(+2.12%)
Jul 27, 2005	10.98	11.10	10.85	10.89	2,283,512	-0.09(-0.82%)
Jul 26, 2005	11.08	11.08	10.97	10.98	1,077,160	-0.10(-0.94%)
Jul 25, 2005	11.23	11.26	11.08	11.08	777,414	-0.14(-1.24%)
Jul 22, 2005	11.21	11.23	11.08	11.22	1,181,703	+0.06(+0.54%)
Jul 21, 2005	11.24	11.27	11.11	11.16	1,174,337	-0.05(-0.49%)
Jul 20, 2005	11.12	11.23	11.08	11.22	1,229,017	+0.10(+0.87%)
Jul 19, 2005	11.18	11.26	11.07	11.12	917,654	-0.01(-0.08%)
Jul 18, 2005	11.14	11.19	11.10	11.13	1,160,738	-0.05(-0.41%)
Jul 15, 2005	11.18	11.23	11.01	11.17	2,044,395	-0.01(-0.06%)
Jul 14, 2005	11.43	11.43	11.14	11.18	3,518,196	-0.24(-2.13%)
Jul 13, 2005	11.01	11.47	10.91	11.42	5,325,741	+0.42(+3.78%)
Jul 12, 2005	11.08	11.08	10.96	11.01	1,337,809	-0.06(-0.53%)
Jul 11, 2005	11.11	11.11	10.94	11.07	1,651,722	+0.06(+0.53%)
Jul 08, 2005	10.66	11.08	10.65	11.01	2,437,635	+0.39(+3.64%)
Jul 07, 2005	10.50	10.65	10.47	10.62	2,130,806	-0.02(-0.22%)
Jul 06, 2005	10.79	10.79	10.61	10.64	1,030,130	-0.12(-1.08%)
Jul 05, 2005	10.84	10.84	10.74	10.76	1,061,578	-0.11(-1.01%)
Jul 01, 2005	10.94	10.98	10.77	10.87	1,254,798	-0.07(-0.66%)
Jun 30, 2005	10.82	10.97	10.82	10.94	2,189,169	+0.11(+1.01%)
Jun 29, 2005	10.80	10.85	10.73	10.83	1,577,210	+0.08(+0.72%)
Jun 28, 2005	10.59	10.78	10.58	10.75	1,645,772	+0.19(+1.79%)
Jun 27, 2005	10.57	10.61	10.53	10.57	1,666,737	-0.01(-0.13%)
Jun 24, 2005	10.60	10.66	10.55	10.58	2,166,220	-0.04(-0.37%)
Jun 23, 2005	10.60	10.64	10.53	10.62	1,283,696	+0.02(+0.18%)
Jun 22, 2005	10.51	10.60	10.47	10.60	1,677,220	+0.10(+0.99%)
Jun 21, 2005	10.57	10.57	10.44	10.50	1,210,035	-0.03(-0.30%)
Jun 20, 2005	10.36	10.56	10.32	10.53	2,052,328	+0.14(+1.39%)
Jun 17, 2005	10.45	10.45	10.30	10.38	2,177,836	-0.02(-0.20%)
Jun 16, 2005	10.36	10.43	10.35	10.40	2,074,993	+0.02(+0.15%)
Jun 15, 2005	10.49	10.53	10.36	10.39	2,904,820	-0.14(-1.37%)
Jun 14, 2005	10.65	10.68	10.48	10.53	1,586,276	-0.12(-1.11%)
Jun 13, 2005	10.50	10.65	10.38	10.65	1,773,830	+0.14(+1.31%)
Jun 10, 2005	10.39	10.61	10.39	10.51	1,738,416	+0.13(+1.29%)
Jun 09, 2005	10.38	10.48	10.29	10.38	2,423,186	+0.03(+0.29%)
Jun 08, 2005	10.34	10.44	10.31	10.35	2,690,352	-0.00(-0.02%)
Jun 07, 2005	10.47	10.51	10.35	10.35	2,358,874	-0.08(-0.75%)
Jun 06, 2005	10.38	10.49	10.33	10.43	1,101,809	+0.04(+0.36%)
Jun 03, 2005	10.35	10.46	10.30	10.39	1,675,803	-0.00(-0.03%)
Jun 02, 2005	10.42	10.43	10.32	10.39	2,050,911	-0.03(-0.29%)
Jun 01, 2005	10.34	10.51	10.31	10.42	1,573,244	+0.11(+1.03%)
May 31, 2005	10.34	10.37	10.27	10.32	2,272,746	-0.09(-0.85%)
May 27, 2005	10.30	10.50	10.28	10.41	1,762,781	+0.16(+1.51%)
May 26, 2005	10.35	10.35	10.12	10.25	5,133,370	-0.15(-1.48%)
May 25, 2005	10.48	10.57	10.36	10.41	1,656,255	-0.08(-0.72%)
May 24, 2005	10.55	10.55	10.38	10.48	2,220,617	-0.15(-1.43%)
May 23, 2005	10.65	10.75	10.57	10.63	1,807,261	-0.03(-0.25%)
May 20, 2005	10.64	10.77	10.55	10.66	1,844,942	+0.03(+0.25%)
May 19, 2005	10.41	10.64	10.41	10.63	2,163,954	+0.15(+1.43%)
May 18, 2005	10.61	10.63	10.34	10.48	6,039,693	-0.12(-1.16%)
May 17, 2005	10.60	10.65	10.53	10.61	3,279,079	-0.08(-0.74%)
May 16, 2005	10.58	10.73	10.56	10.69	2,115,224	+0.06(+0.58%)
May 13, 2005	10.77	10.77	10.55	10.62	1,717,734	-0.11(-1.07%)
May 12, 2005	10.86	10.92	10.68	10.74	1,777,796	-0.09(-0.81%)
May 11, 2005	10.94	10.94	10.73	10.83	1,319,961	-0.08(-0.74%)
May 10, 2005	11.07	11.07	10.89	10.91	3,134,588	-0.08(-0.74%)
May 09, 2005	10.98	11.06	10.90	10.99	3,062,343	+0.08(+0.70%)
May 06, 2005	11.10	11.11	10.89	10.91	1,799,895	-0.20(-1.76%)
May 05, 2005	11.09	11.15	11.04	11.11	3,433,768	+0.03(+0.24%)
May 04, 2005	10.98	11.09	10.77	11.08	2,523,480	+0.23(+2.11%)
May 03, 2005	11.02	11.02	10.80	10.85	2,216,650	-0.17(-1.52%)
May 02, 2005	11.12	11.28	11.01	11.02	4,625,388	+0.12(+1.13%)
Apr 29, 2005	11.01	11.09	10.66	10.90	7,055,091	-0.22(-1.98%)
Apr 28, 2005	12.88	12.88	10.90	11.12	23,319,594	-2.52(-18.50%)
Apr 27, 2005	13.62	13.64	13.51	13.64	2,191,152	-0.01(-0.08%)
Apr 26, 2005	13.78	13.79	13.62	13.65	1,532,163	-0.13(-0.97%)
Apr 25, 2005	13.71	13.80	13.69	13.79	1,198,985	+0.12(+0.86%)
Apr 22, 2005	13.82	13.82	13.59	13.67	1,313,728	-0.15(-1.11%)
Apr 21, 2005	13.59	13.83	13.50	13.82	2,211,834	+0.35(+2.58%)
Apr 20, 2005	13.46	13.52	13.42	13.47	1,647,472	+0.01(+0.07%)
Apr 19, 2005	13.38	13.50	13.30	13.47	1,512,048	+0.08(+0.57%)
Apr 18, 2005	13.38	13.45	13.31	13.39	1,059,878	+0.01(+0.04%)
Apr 15, 2005	13.53	13.54	13.32	13.38	2,091,709	-0.19(-1.39%)
Apr 14, 2005	13.64	13.64	13.52	13.57	2,039,295	-0.06(-0.44%)
Apr 13, 2005	13.87	13.87	13.61	13.63	935,786	-0.19(-1.40%)
Apr 12, 2005	13.86	13.88	13.77	13.83	1,540,662	+0.01(+0.06%)
Apr 11, 2005	13.98	13.98	13.78	13.82	1,571,544	-0.12(-0.87%)
Apr 08, 2005	14.01	14.12	13.93	13.94	2,023,996	-0.09(-0.64%)
Apr 07, 2005	13.82	14.08	13.80	14.03	2,505,347	+0.30(+2.16%)
Apr 06, 2005	13.85	13.85	13.61	13.73	3,857,040	-0.19(-1.39%)
Apr 05, 2005	13.78	13.98	13.77	13.93	1,435,836	+0.20(+1.43%)
Apr 04, 2005	13.76	13.79	13.66	13.73	2,098,791	-0.03(-0.20%)
Apr 01, 2005	13.70	13.91	13.67	13.76	2,994,631	+0.14(+1.04%)
Mar 31, 2005	13.79	13.79	13.58	13.62	2,862,607	-0.15(-1.11%)
Mar 30, 2005	13.57	13.80	13.56	13.77	2,595,725	+0.20(+1.48%)
Mar 29, 2005	13.57	13.71	13.54	13.57	2,212,117	-0.03(-0.22%)
Mar 28, 2005	13.41	13.85	13.41	13.60	4,923,151	+0.38(+2.90%)
Mar 24, 2005	13.23	13.24	13.15	13.22	1,374,357	-0.01(-0.09%)
Mar 23, 2005	13.12	13.28	13.09	13.23	1,656,538	+0.07(+0.54%)
Mar 22, 2005	13.24	13.32	13.15	13.16	1,657,954	-0.13(-1.00%)
Mar 21, 2005	13.35	13.40	13.25	13.29	1,632,173	-0.10(-0.76%)
Mar 18, 2005	13.19	13.41	13.17	13.39	4,565,892	+0.21(+1.59%)
Mar 17, 2005	13.19	13.35	13.14	13.19	3,312,793	+0.08(+0.61%)
Mar 16, 2005	13.06	13.14	13.06	13.11	3,327,809	+0.00(+0.01%)
Mar 15, 2005	13.09	13.20	13.05	13.10	1,951,468	+0.02(+0.12%)
Mar 14, 2005	13.08	13.14	13.02	13.09	1,390,506	+0.00(+0.01%)
Mar 11, 2005	13.08	13.11	12.89	13.09	2,828,326	-0.06(-0.47%)
Mar 10, 2005	12.95	13.17	12.95	13.15	3,369,739	+0.19(+1.43%)
Mar 09, 2005	12.97	13.10	12.90	12.96	4,366,439	-0.08(-0.64%)
Mar 08, 2005	12.67	13.05	12.65	13.05	6,327,257	+0.36(+2.84%)
Mar 07, 2005	12.64	12.70	12.61	12.69	3,430,368	+0.04(+0.32%)
Mar 04, 2005	12.61	12.70	12.59	12.64	3,842,591	+0.07(+0.52%)
Mar 03, 2005	12.49	12.69	12.49	12.58	6,578,273	+0.24(+1.97%)
Mar 02, 2005	12.04	12.34	11.89	12.34	4,539,827	+0.25(+2.04%)
Mar 01, 2005	12.15	12.15	11.89	12.09	4,728,231	-0.18(-1.48%)
Feb 28, 2005	12.11	12.31	12.11	12.27	3,884,238	+0.14(+1.16%)
Feb 25, 2005	12.08	12.23	11.98	12.13	2,987,832	+0.05(+0.45%)
Feb 24, 2005	11.97	12.16	11.82	12.07	2,095,392	+0.12(+1.02%)
Feb 23, 2005	12.03	12.04	11.90	11.95	2,837,108	-0.08(-0.67%)
Feb 22, 2005	12.34	12.34	12.02	12.03	1,935,036	-0.35(-2.84%)
Feb 18, 2005	12.49	12.49	12.33	12.39	1,579,476	-0.09(-0.74%)
Feb 17, 2005	12.55	12.61	12.43	12.48	3,266,896	-0.15(-1.19%)
Feb 16, 2005	12.44	12.63	12.36	12.63	3,879,988	+0.19(+1.49%)
Feb 15, 2005	12.45	12.49	12.38	12.44	3,214,483	+0.00(+0.00%)
Feb 14, 2005	12.62	12.76	12.40	12.44	4,153,670	-0.46(-3.56%)
Feb 11, 2005	12.62	12.94	12.45	12.90	3,014,463	+0.26(+2.02%)
Feb 10, 2005	13.02	13.03	12.35	12.64	4,616,322	-0.33(-2.52%)
Feb 09, 2005	13.35	13.41	12.90	12.97	6,810,591	-0.40(-3.01%)
Feb 08, 2005	13.49	13.58	13.31	13.37	18,237,504	-0.09(-0.68%)
Feb 07, 2005	13.41	13.54	13.41	13.47	6,910,601	+0.10(+0.73%)
Feb 04, 2005	13.47	13.79	13.21	13.37	8,376,185	-0.04(-0.33%)
Feb 03, 2005	13.29	13.42	13.26	13.41	5,729,180	+0.12(+0.93%)
Feb 02, 2005	13.27	13.33	13.18	13.29	3,423,286	+0.05(+0.39%)
Feb 01, 2005	13.17	13.25	13.09	13.24	3,652,203	+0.07(+0.55%)
Jan 31, 2005	12.92	13.24	12.68	13.17	6,978,313	+0.33(+2.54%)
Jan 28, 2005	13.41	13.47	12.77	12.84	12,847,451	-0.38(-2.86%)
Jan 27, 2005	12.95	13.22	12.86	13.22	4,580,624	+0.27(+2.10%)
Jan 26, 2005	12.97	13.06	12.92	12.95	2,282,662	+0.02(+0.14%)
Jan 25, 2005	13.20	13.20	12.82	12.93	4,521,412	-0.24(-1.84%)
Jan 24, 2005	13.19	13.24	13.14	13.17	1,922,853	+0.02(+0.19%)
Jan 21, 2005	13.08	13.19	13.04	13.14	2,363,974	+0.11(+0.83%)
Jan 20, 2005	13.13	13.20	13.02	13.04	4,068,109	-0.12(-0.91%)
Jan 19, 2005	13.20	13.24	13.11	13.16	3,061,777	-0.01(-0.07%)
Jan 18, 2005	13.06	13.17	12.99	13.17	4,993,696	+0.10(+0.78%)
Jan 14, 2005	13.52	13.52	13.03	13.06	10,823,454	-0.38(-2.81%)
Jan 13, 2005	13.45	13.51	13.34	13.44	4,266,712	+0.03(+0.21%)
Jan 12, 2005	13.32	13.79	13.32	13.41	5,686,116	+0.10(+0.72%)
Jan 11, 2005	13.36	13.36	13.20	13.32	2,689,785	+0.02(+0.13%)
Jan 10, 2005	12.77	13.30	12.77	13.30	4,396,187	+0.56(+4.39%)
Jan 07, 2005	12.87	12.88	12.63	12.74	1,485,416	-0.10(-0.74%)
Jan 06, 2005	12.74	12.86	12.66	12.84	1,666,454	+0.13(+1.00%)
Jan 05, 2005	12.96	12.96	12.67	12.71	1,582,026	-0.32(-2.49%)
Jan 04, 2005	13.30	13.30	12.94	13.03	1,164,704	-0.27(-2.02%)
Jan 03, 2005	13.36	13.41	13.24	13.30	508,265	-0.05(-0.40%)
Dec 31, 2004	13.42	13.44	13.33	13.35	376,241	-0.03(-0.25%)
Dec 30, 2004	13.26	13.44	13.23	13.39	1,599,308	+0.14(+1.04%)
Dec 29, 2004	13.32	13.32	13.19	13.25	911,705	-0.08(-0.62%)
Dec 28, 2004	13.10	13.36	13.10	13.33	990,749	+0.20(+1.56%)
Dec 27, 2004	13.11	13.13	12.96	13.13	434,604	+0.06(+0.43%)
Dec 23, 2004	13.12	13.14	13.05	13.07	315,328	-0.02(-0.15%)
Dec 22, 2004	13.22	13.22	13.09	13.09	648,506	-0.11(-0.83%)
Dec 21, 2004	13.12	13.20	13.07	13.20	591,276	+0.08(+0.65%)
Dec 20, 2004	13.13	13.17	13.05	13.12	1,014,264	-0.02(-0.12%)
Dec 17, 2004	13.09	13.21	13.08	13.13	1,129,573	-0.03(-0.24%)
Dec 16, 2004	13.22	13.22	13.10	13.16	1,420,820	-0.06(-0.43%)
Dec 15, 2004	13.21	13.24	13.15	13.22	661,538	+0.04(+0.28%)
Dec 14, 2004	13.19	13.27	13.12	13.18	1,857,408	-0.01(-0.04%)
Dec 13, 2004	12.98	13.23	12.98	13.19	1,757,114	+0.21(+1.60%)
Dec 10, 2004	13.08	13.08	12.98	12.98	643,973	-0.12(-0.94%)
Dec 09, 2004	13.08	13.12	13.02	13.10	1,130,990	+0.02(+0.15%)
Dec 08, 2004	13.11	13.11	12.97	13.08	2,381,256	-0.08(-0.62%)
Dec 07, 2004	13.21	13.24	13.06	13.17	1,048,546	-0.02(-0.12%)
Dec 06, 2004	13.32	13.36	13.15	13.18	1,120,507	-0.10(-0.74%)
Dec 03, 2004	13.15	13.39	13.13	13.28	2,027,113	+0.14(+1.06%)
Dec 02, 2004	13.29	13.32	13.12	13.14	1,609,508	-0.12(-0.90%)

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.