Textron (NY: TXT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	19.21	19.25	19.02	19.07	1,917,828	-0.08(-0.42%)
Nov 29, 2005	18.87	19.21	18.86	19.15	1,931,896	+0.31(+1.64%)
Nov 28, 2005	18.80	19.05	18.75	18.84	1,709,494	-0.10(-0.52%)
Nov 25, 2005	18.92	18.97	18.79	18.94	579,900	+0.14(+0.76%)
Nov 23, 2005	18.69	18.89	18.64	18.80	1,661,497	+0.10(+0.54%)
Nov 22, 2005	18.73	18.76	18.37	18.69	2,495,866	+0.14(+0.77%)
Nov 21, 2005	18.55	18.68	18.39	18.55	1,207,797	-0.06(-0.32%)
Nov 18, 2005	18.74	18.76	18.56	18.61	865,402	-0.03(-0.18%)
Nov 17, 2005	18.42	18.66	18.38	18.65	1,840,246	+0.21(+1.11%)
Nov 16, 2005	18.23	18.52	18.22	18.44	1,765,767	+0.25(+1.40%)
Nov 15, 2005	18.03	18.21	18.07	18.19	1,333,377	+0.15(+0.86%)
Nov 14, 2005	17.94	18.19	17.91	18.03	1,043,323	+0.01(+0.08%)
Nov 11, 2005	18.05	18.06	17.93	18.02	1,060,701	-0.03(-0.16%)
Nov 10, 2005	17.77	18.06	17.66	18.05	1,076,632	+0.23(+1.30%)
Nov 09, 2005	18.16	18.11	17.70	17.81	1,777,146	-0.35(-1.92%)
Nov 08, 2005	18.11	18.37	18.05	18.16	2,968,186	+0.17(+0.95%)
Nov 07, 2005	17.79	17.99	17.82	17.99	746,235	+0.20(+1.14%)
Nov 04, 2005	17.86	17.95	17.65	17.79	1,390,684	-0.11(-0.62%)
Nov 03, 2005	17.56	18.02	17.51	17.90	2,161,125	+0.46(+2.65%)
Nov 02, 2005	17.27	17.46	17.27	17.44	1,111,802	+0.07(+0.43%)
Nov 01, 2005	17.36	17.46	17.26	17.36	1,155,248	-0.05(-0.28%)
Oct 31, 2005	17.20	17.50	17.16	17.41	1,262,001	+0.25(+1.48%)
Oct 28, 2005	16.99	17.21	16.98	17.16	2,191,951	+0.22(+1.30%)
Oct 27, 2005	17.40	17.43	16.93	16.94	1,754,595	-0.50(-2.86%)
Oct 26, 2005	17.41	17.64	17.26	17.43	1,427,923	-0.09(-0.50%)
Oct 25, 2005	17.53	17.76	17.38	17.52	1,018,704	-0.13(-0.73%)
Oct 24, 2005	17.40	17.79	17.35	17.65	1,407,855	+0.17(+0.95%)
Oct 21, 2005	17.64	17.70	17.42	17.48	2,059,338	-0.16(-0.89%)
Oct 20, 2005	18.10	18.10	17.52	17.64	3,215,621	+0.52(+3.03%)
Oct 19, 2005	16.90	17.16	16.68	17.12	1,598,397	+0.16(+0.94%)
Oct 18, 2005	17.18	17.25	16.87	16.96	2,650,823	-0.29(-1.71%)
Oct 17, 2005	17.14	17.28	17.09	17.26	1,244,416	+0.14(+0.79%)
Oct 14, 2005	16.92	17.15	16.89	17.12	1,241,312	+0.20(+1.16%)
Oct 13, 2005	16.88	17.06	16.77	16.92	1,146,352	-0.01(-0.07%)
Oct 12, 2005	16.92	17.04	16.90	16.94	1,874,796	+0.00(+0.00%)
Oct 11, 2005	16.85	17.02	16.79	16.94	1,541,710	+0.14(+0.83%)
Oct 10, 2005	16.95	16.99	16.70	16.80	894,572	-0.15(-0.88%)
Oct 07, 2005	16.78	17.00	16.74	16.95	983,533	+0.17(+1.04%)
Oct 06, 2005	16.68	16.84	16.66	16.77	2,272,223	+0.10(+0.58%)
Oct 05, 2005	16.94	16.94	16.63	16.68	1,491,437	-0.33(-1.92%)
Oct 04, 2005	17.27	17.44	16.97	17.00	1,200,763	-0.23(-1.35%)
Oct 03, 2005	17.38	17.56	17.10	17.23	2,294,980	-0.10(-0.57%)
Sep 30, 2005	16.92	17.65	17.00	17.33	4,697,542	+0.41(+2.41%)
Sep 29, 2005	16.70	16.93	16.46	16.92	2,874,053	+0.32(+1.91%)
Sep 28, 2005	16.71	16.74	16.45	16.61	1,591,776	-0.01(-0.06%)
Sep 27, 2005	16.39	16.65	16.32	16.62	3,297,134	+0.34(+2.09%)
Sep 26, 2005	16.33	16.46	16.14	16.28	1,784,801	+0.03(+0.18%)
Sep 23, 2005	16.25	16.28	15.84	16.25	2,178,918	+0.33(+2.10%)
Sep 22, 2005	15.93	16.04	15.76	15.91	1,917,207	-0.00(-0.02%)
Sep 21, 2005	16.18	16.25	15.88	15.92	2,798,953	-0.31(-1.92%)
Sep 20, 2005	16.23	16.64	16.14	16.23	1,868,175	-0.29(-1.76%)
Sep 19, 2005	17.01	17.02	16.41	16.52	1,864,658	-0.56(-3.27%)
Sep 16, 2005	17.10	17.21	17.02	17.08	1,239,657	+0.08(+0.47%)
Sep 15, 2005	17.04	17.12	16.96	17.00	888,159	-0.04(-0.24%)
Sep 14, 2005	17.15	17.21	16.98	17.04	1,195,177	-0.10(-0.61%)
Sep 13, 2005	17.40	17.40	17.05	17.14	1,372,685	-0.23(-1.35%)
Sep 12, 2005	17.28	17.40	17.25	17.38	1,320,550	+0.06(+0.36%)
Sep 09, 2005	17.35	17.35	17.16	17.31	2,082,302	+0.04(+0.21%)
Sep 08, 2005	17.57	17.58	17.24	17.28	1,801,765	-0.35(-2.00%)
Sep 07, 2005	17.50	17.72	17.45	17.63	3,032,527	+0.30(+1.71%)
Sep 06, 2005	17.29	17.41	17.22	17.33	1,266,759	+0.05(+0.27%)
Sep 02, 2005	17.29	17.64	17.29	17.29	1,182,557	-0.03(-0.17%)
Sep 01, 2005	17.55	17.57	17.30	17.32	2,279,257	+0.08(+0.49%)
Aug 31, 2005	16.85	17.25	16.65	17.23	2,810,332	+0.33(+1.94%)
Aug 30, 2005	17.00	17.07	16.84	16.90	1,661,497	-0.29(-1.66%)
Aug 29, 2005	17.16	17.26	16.92	17.19	1,643,084	+0.03(+0.17%)
Aug 26, 2005	17.43	17.43	17.14	17.16	1,572,536	-0.27(-1.53%)
Aug 25, 2005	17.58	17.62	17.35	17.43	1,092,148	-0.16(-0.89%)
Aug 24, 2005	17.75	17.78	17.55	17.58	1,572,329	-0.23(-1.30%)
Aug 23, 2005	17.76	17.89	17.72	17.81	1,732,665	+0.10(+0.55%)
Aug 22, 2005	17.79	17.93	17.69	17.72	857,747	-0.03(-0.19%)
Aug 19, 2005	17.81	17.83	17.73	17.75	827,541	-0.00(-0.01%)
Aug 18, 2005	17.80	17.84	17.73	17.75	675,067	-0.07(-0.38%)
Aug 17, 2005	17.73	17.97	17.69	17.82	1,277,724	+0.09(+0.52%)
Aug 16, 2005	17.88	17.92	17.62	17.73	1,037,116	-0.10(-0.57%)
Aug 15, 2005	17.73	17.91	17.68	17.83	850,713	+0.03(+0.16%)
Aug 12, 2005	17.86	17.93	17.71	17.80	1,068,770	-0.06(-0.34%)
Aug 11, 2005	18.03	18.10	17.73	17.86	2,976,668	-0.17(-0.93%)
Aug 10, 2005	18.16	18.30	17.95	18.03	1,114,905	-0.07(-0.40%)
Aug 09, 2005	18.03	18.37	18.01	18.10	1,340,204	+0.12(+0.69%)
Aug 08, 2005	17.96	18.03	17.92	17.98	1,620,534	+0.07(+0.40%)
Aug 05, 2005	17.75	17.93	17.67	17.91	1,627,154	-0.04(-0.23%)
Aug 04, 2005	18.01	18.01	17.86	17.95	1,045,806	-0.06(-0.32%)
Aug 03, 2005	17.93	18.07	17.88	18.01	1,266,759	+0.02(+0.12%)
Aug 02, 2005	18.22	18.30	17.88	17.98	1,535,917	-0.22(-1.18%)
Aug 01, 2005	18.25	18.31	18.17	18.20	2,207,054	+0.27(+1.52%)
Jul 29, 2005	18.09	18.11	17.89	17.93	1,585,156	-0.23(-1.25%)
Jul 28, 2005	18.15	18.18	17.97	18.15	1,491,644	+0.01(+0.04%)
Jul 27, 2005	18.08	18.18	17.91	18.15	1,385,098	+0.05(+0.29%)
Jul 26, 2005	18.17	18.27	17.94	18.09	2,101,542	-0.25(-1.36%)
Jul 25, 2005	18.61	18.63	18.27	18.34	1,555,158	-0.32(-1.72%)
Jul 22, 2005	18.59	18.68	18.42	18.66	2,213,261	+0.05(+0.29%)
Jul 21, 2005	18.61	18.79	18.24	18.61	3,077,628	-0.44(-2.28%)
Jul 20, 2005	18.68	19.09	18.60	19.04	1,092,148	+0.28(+1.51%)
Jul 19, 2005	18.58	18.79	18.51	18.76	1,705,770	+0.18(+0.96%)
Jul 18, 2005	18.49	18.65	18.49	18.58	695,549	-0.03(-0.14%)
Jul 15, 2005	18.77	18.88	18.54	18.61	1,739,700	-0.24(-1.28%)
Jul 14, 2005	18.66	18.85	18.66	18.85	1,275,035	+0.19(+1.04%)
Jul 13, 2005	18.61	18.72	18.61	18.66	1,087,597	+0.06(+0.31%)
Jul 12, 2005	18.60	18.62	18.40	18.60	1,482,127	-0.03(-0.17%)
Jul 11, 2005	18.67	18.75	18.54	18.63	1,160,420	-0.04(-0.21%)
Jul 08, 2005	18.37	18.82	18.32	18.67	936,363	+0.45(+2.47%)
Jul 07, 2005	18.24	18.44	18.14	18.22	2,223,605	-0.16(-0.87%)
Jul 06, 2005	18.52	18.64	18.31	18.38	1,002,360	-0.14(-0.74%)
Jul 05, 2005	18.42	18.64	18.31	18.52	807,887	+0.05(+0.29%)
Jul 01, 2005	18.46	18.54	18.25	18.46	925,398	+0.13(+0.72%)
Jun 30, 2005	18.40	18.59	18.33	18.33	1,016,635	-0.11(-0.59%)
Jun 29, 2005	18.44	18.50	18.34	18.44	569,348	+0.02(+0.13%)
Jun 28, 2005	18.42	18.49	18.28	18.42	1,333,377	+0.15(+0.83%)
Jun 27, 2005	18.06	18.30	17.82	18.26	1,415,717	+0.19(+1.03%)
Jun 24, 2005	18.37	18.44	18.01	18.08	2,035,546	-0.31(-1.70%)
Jun 23, 2005	18.71	18.73	18.39	18.39	821,542	-0.19(-1.01%)
Jun 22, 2005	18.51	18.66	18.50	18.58	940,087	+0.07(+0.38%)
Jun 21, 2005	18.44	18.60	18.40	18.51	757,200	+0.05(+0.26%)
Jun 20, 2005	18.34	18.52	18.29	18.46	892,917	+0.07(+0.38%)
Jun 17, 2005	18.43	18.47	18.31	18.39	1,525,366	+0.03(+0.18%)
Jun 16, 2005	18.39	18.44	18.32	18.36	2,052,510	-0.04(-0.20%)
Jun 15, 2005	18.60	18.60	18.30	18.39	1,659,635	-0.09(-0.47%)
Jun 14, 2005	18.66	18.67	18.43	18.48	1,293,034	-0.24(-1.27%)
Jun 13, 2005	18.61	18.85	18.51	18.72	646,103	+0.04(+0.21%)
Jun 10, 2005	18.67	18.74	18.56	18.68	634,724	-0.04(-0.21%)
Jun 09, 2005	18.52	18.72	18.45	18.72	756,787	+0.20(+1.08%)
Jun 08, 2005	18.56	18.80	18.50	18.52	1,178,006	-0.05(-0.27%)
Jun 07, 2005	18.63	18.87	18.57	18.57	1,377,236	-0.10(-0.54%)
Jun 06, 2005	18.71	18.75	18.54	18.67	575,969	-0.06(-0.32%)
Jun 03, 2005	18.73	18.88	18.64	18.73	969,672	-0.12(-0.65%)
Jun 02, 2005	18.73	18.96	18.65	18.85	807,060	+0.08(+0.45%)
Jun 01, 2005	18.66	18.80	18.59	18.77	1,380,340	+0.09(+0.47%)
May 31, 2005	18.85	18.87	18.67	18.68	1,408,683	-0.16(-0.87%)
May 27, 2005	18.78	18.91	18.78	18.84	721,202	+0.04(+0.22%)
May 26, 2005	18.67	18.85	18.67	18.80	882,366	+0.22(+1.17%)
May 25, 2005	18.76	18.76	18.44	18.59	1,593,018	-0.23(-1.23%)
May 24, 2005	18.70	18.85	18.69	18.82	915,261	-0.07(-0.37%)
May 23, 2005	18.88	19.00	18.80	18.89	941,328	+0.00(+0.03%)
May 20, 2005	18.86	18.94	18.73	18.88	609,277	-0.04(-0.22%)
May 19, 2005	18.84	18.94	18.73	18.92	799,405	+0.13(+0.69%)
May 18, 2005	18.73	18.90	18.58	18.79	1,148,421	+0.49(+2.65%)
May 17, 2005	18.22	18.31	18.11	18.31	1,167,868	+0.02(+0.13%)
May 16, 2005	18.14	18.31	18.08	18.28	1,028,220	+0.16(+0.88%)
May 13, 2005	18.20	18.22	17.93	18.12	1,305,240	-0.10(-0.56%)
May 12, 2005	18.58	18.59	18.15	18.23	943,190	-0.33(-1.76%)
May 11, 2005	18.59	18.59	18.30	18.55	1,216,279	-0.07(-0.38%)
May 10, 2005	18.67	18.75	18.53	18.62	1,203,452	-0.17(-0.91%)
May 09, 2005	18.77	18.86	18.59	18.79	945,466	-0.03(-0.18%)
May 06, 2005	18.70	18.94	18.67	18.83	1,109,320	+0.19(+1.01%)
May 05, 2005	18.61	18.72	18.50	18.64	1,077,252	-0.04(-0.19%)
May 04, 2005	18.39	18.73	18.26	18.67	1,510,677	+0.28(+1.54%)
May 03, 2005	18.16	18.49	18.13	18.39	1,403,304	+0.20(+1.08%)
May 02, 2005	18.08	18.25	17.91	18.20	1,003,601	-0.01(-0.08%)
Apr 29, 2005	17.99	18.21	17.92	18.21	1,091,320	+0.28(+1.58%)
Apr 28, 2005	17.88	18.13	17.86	17.93	1,254,967	-0.15(-0.86%)
Apr 27, 2005	18.13	18.13	17.81	18.08	1,839,625	-0.17(-0.94%)
Apr 26, 2005	18.45	18.61	18.25	18.25	1,338,756	-0.19(-1.03%)
Apr 25, 2005	18.11	18.53	18.11	18.45	1,346,824	+0.38(+2.10%)
Apr 22, 2005	18.32	18.32	17.90	18.07	1,107,251	-0.30(-1.66%)
Apr 21, 2005	18.61	18.81	18.16	18.37	4,449,072	+1.18(+6.89%)
Apr 20, 2005	17.71	17.71	17.18	17.19	1,098,355	-0.17(-1.00%)
Apr 19, 2005	17.24	17.46	17.22	17.36	827,128	+0.12(+0.71%)
Apr 18, 2005	17.07	17.44	16.82	17.24	1,617,017	-0.06(-0.34%)
Apr 15, 2005	17.74	17.79	17.29	17.29	1,211,728	-0.54(-3.01%)
Apr 14, 2005	18.16	18.25	17.65	17.83	1,653,221	-0.34(-1.88%)
Apr 13, 2005	18.44	18.49	18.12	18.17	725,754	-0.30(-1.65%)
Apr 12, 2005	18.37	18.52	18.03	18.48	893,745	+0.11(+0.59%)
Apr 11, 2005	18.54	18.54	18.30	18.37	918,571	-0.21(-1.13%)
Apr 08, 2005	18.54	18.71	18.54	18.58	972,568	-0.03(-0.17%)
Apr 07, 2005	18.36	18.65	18.33	18.61	830,231	+0.25(+1.34%)
Apr 06, 2005	18.43	18.51	18.30	18.36	674,653	+0.10(+0.57%)
Apr 05, 2005	18.26	18.36	18.19	18.26	597,071	+0.02(+0.12%)
Apr 04, 2005	18.15	18.30	18.15	18.24	962,638	-0.03(-0.16%)
Apr 01, 2005	18.16	18.32	18.04	18.27	1,847,280	+0.23(+1.29%)
Mar 31, 2005	18.09	18.16	17.98	18.03	1,234,692	+0.00(+0.00%)
Mar 30, 2005	17.39	18.14	17.39	18.03	2,422,008	+0.68(+3.91%)
Mar 29, 2005	17.83	17.92	17.29	17.36	2,600,550	-0.72(-3.96%)
Mar 28, 2005	18.30	18.40	18.07	18.07	932,432	-0.24(-1.31%)
Mar 24, 2005	18.25	18.47	18.23	18.31	678,998	+0.12(+0.64%)
Mar 23, 2005	18.01	18.30	17.88	18.19	1,549,986	-0.17(-0.92%)
Mar 22, 2005	18.38	18.70	18.31	18.36	1,035,048	+0.03(+0.16%)
Mar 21, 2005	18.25	18.41	18.16	18.33	775,199	+0.10(+0.57%)
Mar 18, 2005	18.38	18.50	18.09	18.23	1,393,580	-0.19(-1.05%)
Mar 17, 2005	18.79	18.79	18.13	18.42	2,302,428	-0.40(-2.14%)
Mar 16, 2005	18.66	18.87	18.65	18.83	1,229,727	-0.00(-0.01%)
Mar 15, 2005	18.73	18.91	18.67	18.83	965,120	-0.00(-0.03%)
Mar 14, 2005	18.69	18.93	18.63	18.83	465,078	+0.13(+0.71%)
Mar 11, 2005	18.69	18.91	18.67	18.70	824,645	-0.07(-0.40%)
Mar 10, 2005	18.74	18.85	18.65	18.78	1,068,356	+0.00(+0.01%)
Mar 09, 2005	19.04	19.10	18.77	18.77	1,261,587	-0.44(-2.31%)
Mar 08, 2005	19.09	19.38	19.03	19.22	1,209,245	-0.13(-0.66%)
Mar 07, 2005	19.17	19.51	19.17	19.35	1,145,111	+0.06(+0.31%)
Mar 04, 2005	19.05	19.31	18.99	19.29	1,103,320	+0.24(+1.28%)
Mar 03, 2005	19.17	19.21	18.97	19.04	881,745	-0.14(-0.71%)
Mar 02, 2005	18.90	19.20	18.85	19.18	1,668,117	+0.25(+1.30%)
Mar 01, 2005	18.74	18.97	18.69	18.93	1,089,045	+0.24(+1.27%)
Feb 28, 2005	18.89	18.92	18.67	18.69	1,342,893	-0.34(-1.79%)
Feb 25, 2005	18.74	19.05	18.64	19.03	1,322,412	+0.30(+1.60%)
Feb 24, 2005	18.56	18.74	18.49	18.73	782,234	+0.21(+1.15%)
Feb 23, 2005	18.46	18.56	18.45	18.52	988,085	+0.03(+0.18%)
Feb 22, 2005	18.49	18.70	18.46	18.49	1,835,694	-0.21(-1.10%)
Feb 18, 2005	18.56	18.72	18.55	18.69	1,403,718	+0.19(+1.04%)
Feb 17, 2005	18.50	18.69	18.48	18.50	1,476,541	-0.08(-0.44%)
Feb 16, 2005	18.20	18.65	18.19	18.58	2,256,913	+0.34(+1.88%)
Feb 15, 2005	18.01	18.24	17.97	18.24	1,081,390	+0.15(+0.86%)
Feb 14, 2005	18.05	18.21	18.02	18.08	496,732	-0.03(-0.16%)
Feb 11, 2005	17.89	18.13	17.82	18.11	881,332	+0.19(+1.08%)
Feb 10, 2005	17.94	18.02	17.83	17.92	862,712	-0.02(-0.13%)
Feb 09, 2005	18.10	18.10	17.91	17.94	833,127	-0.17(-0.93%)
Feb 08, 2005	17.96	18.13	17.88	18.11	659,757	+0.13(+0.73%)
Feb 07, 2005	18.01	18.05	17.85	17.98	886,297	-0.02(-0.12%)
Feb 04, 2005	17.64	18.01	17.59	18.01	819,473	+0.33(+1.85%)
Feb 03, 2005	17.65	17.68	17.50	17.68	711,479	-0.07(-0.41%)
Feb 02, 2005	17.55	17.78	17.54	17.75	1,247,933	+0.28(+1.59%)
Feb 01, 2005	17.40	17.57	17.36	17.47	1,172,213	+0.08(+0.44%)
Jan 31, 2005	17.13	17.40	17.13	17.40	1,040,634	+0.32(+1.88%)
Jan 28, 2005	17.16	17.23	16.77	17.07	1,189,384	-0.12(-0.72%)
Jan 27, 2005	16.74	17.25	16.60	17.20	2,083,957	+0.26(+1.54%)
Jan 26, 2005	16.65	17.11	16.63	16.94	2,479,936	+0.32(+1.93%)
Jan 25, 2005	16.60	16.88	16.56	16.62	1,281,862	+0.03(+0.20%)
Jan 24, 2005	16.73	16.85	16.54	16.58	1,267,587	-0.15(-0.92%)
Jan 21, 2005	16.98	17.04	16.72	16.74	1,355,927	-0.24(-1.44%)
Jan 20, 2005	17.11	17.14	16.97	16.98	519,075	-0.17(-1.01%)
Jan 19, 2005	17.40	17.40	17.15	17.15	1,957,550	-0.29(-1.66%)
Jan 18, 2005	17.35	17.47	17.28	17.44	785,130	+0.04(+0.22%)
Jan 14, 2005	17.25	17.42	17.23	17.41	651,068	+0.15(+0.90%)
Jan 13, 2005	17.26	17.35	17.10	17.25	1,460,197	-0.06(-0.35%)
Jan 12, 2005	16.96	17.32	16.96	17.31	1,423,785	+0.34(+1.99%)
Jan 11, 2005	16.92	17.06	16.77	16.97	1,096,700	-0.01(-0.09%)
Jan 10, 2005	16.92	17.09	16.92	16.99	725,133	+0.07(+0.39%)
Jan 07, 2005	16.95	17.06	16.72	16.92	1,158,558	-0.03(-0.17%)
Jan 06, 2005	17.15	17.20	16.95	16.95	1,375,995	-0.21(-1.21%)
Jan 05, 2005	17.07	17.24	17.07	17.16	1,393,580	+0.05(+0.28%)
Jan 04, 2005	17.48	17.50	16.98	17.11	1,455,439	-0.37(-2.10%)
Jan 03, 2005	17.69	17.77	17.36	17.48	1,268,828	-0.36(-2.01%)
Dec 31, 2004	17.73	17.95	17.71	17.84	561,487	+0.07(+0.41%)
Dec 30, 2004	17.79	17.86	17.68	17.76	641,345	-0.06(-0.34%)
Dec 29, 2004	17.78	17.87	17.66	17.82	709,410	+0.02(+0.12%)
Dec 28, 2004	17.79	17.88	17.76	17.80	699,686	+0.02(+0.10%)
Dec 27, 2004	17.75	17.87	17.73	17.79	582,382	+0.00(+0.03%)
Dec 23, 2004	17.77	17.82	17.70	17.78	436,528	+0.05(+0.30%)
Dec 22, 2004	17.67	17.81	17.63	17.73	1,896,105	-0.03(-0.19%)
Dec 21, 2004	17.55	17.85	17.38	17.76	1,062,150	+0.08(+0.48%)
Dec 20, 2004	17.50	17.70	17.47	17.68	852,988	+0.19(+1.08%)
Dec 17, 2004	17.28	17.52	17.27	17.49	1,945,137	-0.12(-0.66%)
Dec 16, 2004	17.70	17.72	17.56	17.60	822,576	-0.21(-1.17%)
Dec 15, 2004	17.82	17.90	17.74	17.81	1,262,415	-0.01(-0.07%)
Dec 14, 2004	17.75	17.84	17.67	17.82	914,847	+0.04(+0.20%)
Dec 13, 2004	17.74	17.86	17.63	17.79	832,920	+0.11(+0.63%)
Dec 10, 2004	17.89	17.89	17.57	17.68	885,056	+0.09(+0.49%)
Dec 09, 2004	17.54	17.62	17.46	17.59	1,203,246	+0.01(+0.05%)
Dec 08, 2004	17.41	17.61	17.31	17.58	1,361,720	+0.20(+1.17%)
Dec 07, 2004	17.62	17.63	17.31	17.38	1,340,618	-0.29(-1.65%)
Dec 06, 2004	17.84	17.84	17.63	17.67	1,230,554	-0.15(-0.85%)
Dec 03, 2004	17.90	17.95	17.76	17.82	1,135,180	-0.20(-1.11%)
Dec 02, 2004	17.91	18.11	17.81	18.02	930,777	-0.01(-0.08%)

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.