Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	43.79	43.82	43.36	43.52	490,718	-0.54(-1.24%)
Dec 30, 2004	43.61	44.22	43.61	44.06	376,617	+0.38(+0.86%)
Dec 29, 2004	43.79	43.83	43.59	43.69	255,763	-0.11(-0.25%)
Dec 28, 2004	43.67	43.83	43.50	43.79	307,164	+0.07(+0.15%)
Dec 27, 2004	43.90	43.95	43.46	43.73	373,172	-0.06(-0.13%)
Dec 23, 2004	43.90	44.07	43.69	43.79	326,456	-0.20(-0.46%)
Dec 22, 2004	44.16	44.19	43.81	43.99	705,141	+0.20(+0.45%)
Dec 21, 2004	43.68	43.90	43.32	43.79	771,286	+0.12(+0.28%)
Dec 20, 2004	44.30	44.36	43.63	43.67	673,308	-0.56(-1.26%)
Dec 17, 2004	44.27	44.85	43.95	44.23	1,128,336	-0.20(-0.46%)
Dec 16, 2004	45.14	45.14	44.16	44.43	842,393	-0.70(-1.56%)
Dec 15, 2004	44.54	45.33	44.41	45.14	699,629	+0.60(+1.34%)
Dec 14, 2004	44.86	44.88	44.33	44.54	718,921	-0.39(-0.87%)
Dec 13, 2004	44.62	44.93	44.42	44.93	834,538	+0.66(+1.49%)
Dec 10, 2004	45.61	45.61	43.82	44.27	582,358	-0.09(-0.21%)
Dec 09, 2004	43.54	44.39	43.39	44.37	738,214	+0.74(+1.70%)
Dec 08, 2004	43.55	43.72	43.29	43.63	1,196,962	+0.08(+0.18%)
Dec 07, 2004	43.99	43.99	43.36	43.55	1,056,402	-0.44(-1.01%)
Dec 06, 2004	43.72	44.08	43.64	43.99	838,810	+0.12(+0.28%)
Dec 03, 2004	42.92	43.90	42.92	43.87	924,800	+1.02(+2.37%)
Dec 02, 2004	43.18	43.18	42.71	42.85	618,600	-0.33(-0.76%)
Dec 01, 2004	42.79	43.18	42.74	43.18	412,859	+0.61(+1.43%)
Nov 30, 2004	42.26	42.57	41.87	42.57	821,723	+0.13(+0.31%)
Nov 29, 2004	42.51	43.37	41.91	42.44	452,822	-0.02(-0.05%)
Nov 26, 2004	42.60	42.63	42.39	42.46	110,105	-0.01(-0.02%)
Nov 24, 2004	42.16	42.55	42.15	42.47	324,251	+0.33(+0.77%)
Nov 23, 2004	41.94	42.25	41.55	42.14	599,583	+0.17(+0.42%)
Nov 22, 2004	41.44	42.06	41.33	41.97	532,335	+0.50(+1.21%)
Nov 19, 2004	41.77	42.02	41.29	41.46	414,513	-0.30(-0.71%)
Nov 18, 2004	41.83	42.23	41.44	41.76	476,387	+0.01(+0.03%)
Nov 17, 2004	41.76	42.10	41.68	41.75	546,804	-0.03(-0.07%)
Nov 16, 2004	41.43	42.09	41.08	41.78	784,378	+0.35(+0.84%)
Nov 15, 2004	41.18	41.65	40.56	41.43	696,735	+0.33(+0.81%)
Nov 12, 2004	41.36	41.47	40.91	41.09	1,090,164	-0.27(-0.65%)
Nov 11, 2004	41.07	41.61	40.93	41.36	993,012	+0.36(+0.88%)
Nov 10, 2004	40.46	41.26	40.35	41.00	1,275,234	+0.36(+0.89%)
Nov 09, 2004	39.95	40.78	39.95	40.64	1,528,793	+0.60(+1.49%)
Nov 08, 2004	38.82	40.33	38.82	40.04	2,498,930	+0.20(+0.51%)
Nov 05, 2004	42.09	42.09	39.35	39.84	8,212,544	-5.07(-11.29%)
Nov 04, 2004	44.19	44.93	43.94	44.91	993,012	+0.78(+1.78%)
Nov 03, 2004	43.54	44.27	43.54	44.13	1,028,290	+0.87(+2.01%)
Nov 02, 2004	43.55	43.90	43.24	43.26	775,283	-0.41(-0.95%)
Nov 01, 2004	44.19	44.45	43.29	43.67	828,337	-0.48(-1.08%)
Oct 29, 2004	43.83	44.27	43.76	44.15	631,140	+0.39(+0.90%)
Oct 28, 2004	43.90	44.05	43.37	43.76	485,895	-0.33(-0.76%)
Oct 27, 2004	43.40	44.10	43.25	44.09	530,819	+0.68(+1.57%)
Oct 26, 2004	42.98	43.41	42.73	43.41	477,765	+0.43(+1.00%)
Oct 25, 2004	43.04	43.23	42.76	42.98	443,865	-0.35(-0.80%)
Oct 22, 2004	43.24	43.65	43.10	43.33	678,682	+0.17(+0.39%)
Oct 21, 2004	43.05	43.30	42.45	43.16	970,550	+0.17(+0.39%)
Oct 20, 2004	44.01	44.01	42.89	43.00	1,445,560	-1.09(-2.47%)
Oct 19, 2004	44.63	44.88	43.29	44.08	1,896,591	-1.43(-3.14%)
Oct 18, 2004	45.82	45.82	44.86	45.51	611,434	-0.30(-0.67%)
Oct 15, 2004	45.37	46.38	45.25	45.82	538,812	+0.63(+1.40%)
Oct 14, 2004	45.09	45.55	44.99	45.19	341,615	+0.09(+0.21%)
Oct 13, 2004	45.76	45.80	44.83	45.09	468,945	-0.45(-0.99%)
Oct 12, 2004	45.66	45.70	45.17	45.54	360,218	-0.19(-0.41%)
Oct 11, 2004	45.79	46.30	45.64	45.73	279,879	-0.02(-0.05%)
Oct 08, 2004	46.23	46.28	45.54	45.75	491,545	-0.52(-1.11%)
Oct 07, 2004	46.59	46.70	46.26	46.27	440,144	-0.47(-1.01%)
Oct 06, 2004	46.91	47.05	46.50	46.74	465,638	-0.07(-0.14%)
Oct 05, 2004	47.17	47.17	46.36	46.81	632,380	-0.36(-0.77%)
Oct 04, 2004	48.33	48.33	46.82	47.17	864,579	+0.06(+0.12%)
Oct 01, 2004	47.84	47.89	46.81	47.11	698,113	-0.62(-1.31%)
Sep 30, 2004	47.31	47.75	47.20	47.73	849,145	+0.78(+1.65%)
Sep 29, 2004	46.37	46.97	46.25	46.96	412,032	+0.64(+1.38%)
Sep 28, 2004	45.64	46.40	45.62	46.32	455,854	+0.85(+1.87%)
Sep 27, 2004	45.90	45.93	45.46	45.47	484,517	-0.43(-0.93%)
Sep 24, 2004	45.79	46.15	45.57	45.90	317,223	+0.05(+0.11%)
Sep 23, 2004	46.35	46.35	45.80	45.85	284,702	-0.50(-1.08%)
Sep 22, 2004	46.12	46.60	46.05	46.35	712,720	+0.23(+0.50%)
Sep 21, 2004	46.19	46.21	45.69	46.12	317,499	-0.07(-0.16%)
Sep 20, 2004	46.23	46.44	45.96	46.19	297,793	-0.04(-0.09%)
Sep 17, 2004	46.07	46.37	45.96	46.23	364,077	+0.25(+0.54%)
Sep 16, 2004	45.68	45.99	45.47	45.99	315,570	+0.36(+0.78%)
Sep 15, 2004	45.64	45.81	45.43	45.63	370,002	-0.01(-0.03%)
Sep 14, 2004	45.57	45.66	45.15	45.64	370,691	+0.20(+0.43%)
Sep 13, 2004	45.12	45.48	44.95	45.45	362,285	+0.33(+0.72%)
Sep 10, 2004	45.06	45.16	44.85	45.12	556,588	+0.12(+0.27%)
Sep 09, 2004	45.36	45.64	44.92	45.00	470,323	-0.36(-0.78%)
Sep 08, 2004	46.02	46.06	45.35	45.35	441,660	-0.78(-1.68%)
Sep 07, 2004	45.78	46.26	45.78	46.13	232,750	+0.50(+1.10%)
Sep 03, 2004	45.52	45.93	45.50	45.63	228,891	+0.11(+0.24%)
Sep 02, 2004	45.03	45.57	44.97	45.52	201,331	+0.40(+0.88%)
Sep 01, 2004	44.99	45.41	44.96	45.12	252,042	+0.02(+0.05%)
Aug 31, 2004	44.96	45.25	44.82	45.10	440,420	+0.20(+0.44%)
Aug 30, 2004	44.91	45.18	44.77	44.90	268,854	-0.28(-0.63%)
Aug 27, 2004	45.19	45.35	45.01	45.19	206,981	+0.04(+0.08%)
Aug 26, 2004	44.62	45.18	44.59	45.15	375,928	+0.53(+1.19%)
Aug 25, 2004	44.14	44.82	43.87	44.62	231,923	+0.54(+1.23%)
Aug 24, 2004	43.70	44.22	43.70	44.08	299,447	+0.36(+0.83%)
Aug 23, 2004	43.90	43.97	43.57	43.71	261,689	-0.12(-0.26%)
Aug 20, 2004	43.72	43.95	43.45	43.83	395,772	+0.12(+0.28%)
Aug 19, 2004	43.90	43.90	43.54	43.71	218,418	-0.26(-0.59%)
Aug 18, 2004	43.91	44.05	43.69	43.97	389,019	+0.04(+0.08%)
Aug 17, 2004	43.98	44.24	43.82	43.93	325,078	-0.04(-0.10%)
Aug 16, 2004	43.08	44.19	43.08	43.98	499,675	+0.89(+2.07%)
Aug 13, 2004	43.01	43.19	42.73	43.08	353,190	+0.07(+0.17%)
Aug 12, 2004	42.96	43.13	42.61	43.01	594,071	-0.11(-0.25%)
Aug 11, 2004	42.87	43.24	42.50	43.12	300,687	+0.25(+0.58%)
Aug 10, 2004	42.50	42.88	42.32	42.87	428,707	+0.38(+0.89%)
Aug 09, 2004	42.58	42.85	42.50	42.50	226,962	-0.18(-0.43%)
Aug 06, 2004	43.29	43.29	42.46	42.68	515,385	-0.60(-1.39%)
Aug 05, 2004	44.06	44.11	43.21	43.28	316,259	-0.82(-1.86%)
Aug 04, 2004	43.69	44.32	43.50	44.10	285,391	+0.39(+0.90%)
Aug 03, 2004	43.91	43.91	43.50	43.71	367,108	-0.34(-0.77%)
Aug 02, 2004	43.87	44.14	43.36	44.05	282,635	+0.09(+0.21%)
Jul 30, 2004	44.08	44.19	43.79	43.95	302,065	-0.18(-0.41%)
Jul 29, 2004	44.11	44.30	43.84	44.14	297,931	+0.04(+0.10%)
Jul 28, 2004	44.27	44.27	43.45	44.09	354,155	-0.21(-0.48%)
Jul 27, 2004	43.50	44.31	43.47	44.30	471,288	+0.85(+1.95%)
Jul 26, 2004	43.54	43.69	43.16	43.45	540,465	-0.08(-0.18%)
Jul 23, 2004	43.54	43.65	43.09	43.53	471,150	-0.12(-0.28%)
Jul 22, 2004	43.50	43.82	43.13	43.66	433,392	+0.15(+0.35%)
Jul 21, 2004	44.31	44.68	43.44	43.50	541,430	-0.81(-1.82%)
Jul 20, 2004	44.27	44.33	43.26	44.31	1,251,808	-0.46(-1.02%)
Jul 19, 2004	44.65	45.04	44.53	44.77	260,724	+0.12(+0.26%)
Jul 16, 2004	44.96	45.22	44.58	44.65	291,316	-0.01(-0.02%)
Jul 15, 2004	44.48	44.90	44.45	44.66	335,689	+0.25(+0.56%)
Jul 14, 2004	44.64	45.10	44.37	44.41	425,537	-0.37(-0.83%)
Jul 13, 2004	44.85	44.98	44.59	44.78	417,682	+0.01(+0.02%)
Jul 12, 2004	44.71	44.96	44.33	44.77	408,036	+0.07(+0.15%)
Jul 09, 2004	45.01	45.17	44.56	44.71	487,687	-0.12(-0.28%)
Jul 08, 2004	45.56	45.68	44.80	44.83	384,472	-0.78(-1.72%)
Jul 07, 2004	45.55	45.72	45.22	45.62	479,556	+0.25(+0.54%)
Jul 06, 2004	45.98	46.04	45.35	45.37	476,938	-0.74(-1.61%)
Jul 02, 2004	46.49	46.57	45.93	46.11	412,170	-0.33(-0.70%)
Jul 01, 2004	46.46	46.62	46.19	46.44	657,323	-0.01(-0.03%)
Jun 30, 2004	46.62	46.69	46.32	46.45	717,267	-0.20(-0.44%)
Jun 29, 2004	46.73	46.79	46.52	46.65	617,635	-0.08(-0.17%)
Jun 28, 2004	46.09	46.73	46.09	46.73	1,018,368	+0.64(+1.39%)
Jun 25, 2004	45.53	46.09	45.50	46.09	651,811	+0.52(+1.13%)
Jun 24, 2004	45.83	46.01	45.56	45.58	383,231	-0.33(-0.71%)
Jun 23, 2004	45.43	45.99	45.15	45.91	571,747	+0.48(+1.05%)
Jun 22, 2004	45.06	45.52	44.88	45.43	576,708	+0.51(+1.13%)
Jun 21, 2004	44.27	45.25	44.12	44.92	703,487	+0.58(+1.31%)
Jun 18, 2004	43.90	44.48	43.75	44.34	440,695	+0.16(+0.36%)
Jun 17, 2004	43.82	44.20	43.79	44.18	439,042	+0.35(+0.79%)
Jun 16, 2004	43.79	43.95	43.40	43.83	398,941	+0.14(+0.32%)
Jun 15, 2004	43.76	44.01	43.58	43.69	376,066	+0.08(+0.18%)
Jun 14, 2004	43.83	43.90	43.50	43.61	374,688	+0.07(+0.15%)
Jun 10, 2004	43.72	43.91	43.50	43.55	327,008	-0.16(-0.37%)
Jun 09, 2004	43.98	44.17	43.65	43.71	426,226	-0.32(-0.73%)
Jun 08, 2004	43.54	44.07	43.54	44.03	456,819	+0.46(+1.05%)
Jun 07, 2004	43.26	43.84	43.15	43.57	447,310	+0.30(+0.70%)
Jun 04, 2004	43.14	43.43	42.72	43.26	750,478	+0.24(+0.56%)
Jun 03, 2004	42.74	43.37	42.52	43.02	1,092,782	+0.25(+0.58%)
Jun 02, 2004	42.83	43.00	42.47	42.78	854,933	+0.23(+0.55%)
Jun 01, 2004	42.84	42.94	42.28	42.55	812,765	-0.30(-0.69%)
May 28, 2004	43.07	43.10	42.63	42.84	763,845	-0.41(-0.94%)
May 27, 2004	43.75	43.79	42.86	43.25	991,772	-0.44(-1.01%)
May 26, 2004	43.64	43.87	43.18	43.69	572,298	-0.38(-0.87%)
May 25, 2004	43.61	44.30	43.19	44.08	592,969	+0.52(+1.18%)
May 24, 2004	43.54	44.03	43.36	43.56	340,512	+0.12(+0.27%)
May 21, 2004	43.10	43.79	43.08	43.45	510,286	+0.60(+1.41%)
May 20, 2004	43.50	43.54	42.79	42.84	773,078	-0.70(-1.62%)
May 19, 2004	44.19	44.26	43.40	43.55	658,976	-0.19(-0.43%)
May 18, 2004	43.48	44.27	43.48	43.74	848,319	+0.37(+0.85%)
May 17, 2004	43.37	43.49	43.08	43.37	664,351	-0.18(-0.42%)
May 14, 2004	43.54	43.83	43.13	43.55	471,564	-0.13(-0.30%)
May 13, 2004	43.61	44.19	43.61	43.68	351,674	-0.11(-0.25%)
May 12, 2004	43.54	43.87	42.96	43.79	686,951	-0.01(-0.03%)
May 11, 2004	43.50	43.98	43.47	43.80	823,514	+0.30(+0.70%)
May 10, 2004	44.27	44.27	43.05	43.50	1,240,921	-0.99(-2.23%)
May 07, 2004	45.39	45.62	44.37	44.49	788,236	-0.98(-2.15%)
May 06, 2004	45.57	45.69	44.98	45.47	331,142	-0.17(-0.38%)
May 05, 2004	45.69	45.80	45.30	45.64	734,631	-0.17(-0.38%)
May 04, 2004	46.13	46.26	45.72	45.82	486,998	-0.20(-0.44%)
May 03, 2004	46.62	46.62	45.72	46.02	673,308	-0.59(-1.26%)
Apr 30, 2004	46.31	46.80	45.75	46.61	553,970	+0.59(+1.28%)
Apr 29, 2004	46.50	46.88	45.76	46.02	461,642	-0.55(-1.18%)
Apr 28, 2004	47.01	47.01	46.57	46.57	353,052	-0.43(-0.91%)
Apr 27, 2004	47.17	47.66	46.83	47.00	378,959	-0.07(-0.14%)
Apr 26, 2004	47.06	47.41	46.84	47.07	549,285	-0.06(-0.12%)
Apr 23, 2004	46.99	47.40	46.19	47.12	605,095	+0.40(+0.85%)
Apr 22, 2004	45.50	47.15	45.40	46.73	697,424	+1.37(+3.02%)
Apr 21, 2004	45.21	45.54	44.63	45.35	459,575	+0.39(+0.87%)
Apr 20, 2004	46.04	46.78	44.96	44.96	887,317	-1.01(-2.19%)
Apr 19, 2004	45.97	46.17	45.72	45.97	232,336	-0.04(-0.08%)
Apr 16, 2004	45.86	46.33	45.64	46.01	429,809	+0.47(+1.04%)
Apr 15, 2004	45.65	45.89	45.12	45.54	379,235	+0.03(+0.06%)
Apr 14, 2004	44.72	46.01	44.72	45.51	611,985	+0.60(+1.34%)
Apr 13, 2004	45.25	45.28	44.83	44.90	412,721	-0.20(-0.45%)
Apr 12, 2004	44.99	45.18	44.97	45.11	390,673	+0.39(+0.88%)
Apr 08, 2004	45.56	45.93	44.48	44.72	519,795	-0.60(-1.31%)
Apr 07, 2004	45.83	45.97	44.84	45.31	590,350	-0.40(-0.87%)
Apr 06, 2004	46.10	46.10	45.34	45.71	413,686	-0.39(-0.85%)
Apr 05, 2004	45.91	46.25	45.57	46.10	330,039	+0.22(+0.49%)
Apr 02, 2004	45.93	46.03	45.65	45.88	491,683	+0.13(+0.29%)
Apr 01, 2004	45.14	46.01	44.96	45.75	619,565	+0.60(+1.33%)
Mar 31, 2004	44.96	45.22	44.75	45.14	392,878	+0.09(+0.21%)
Mar 30, 2004	44.74	45.19	44.63	45.05	406,245	+0.17(+0.37%)
Mar 29, 2004	44.61	45.40	44.60	44.88	502,432	+0.34(+0.77%)
Mar 26, 2004	44.74	44.93	44.44	44.54	478,591	-0.27(-0.60%)
Mar 25, 2004	44.35	44.97	44.27	44.81	555,899	+0.46(+1.03%)
Mar 24, 2004	44.45	44.83	44.14	44.35	677,856	-0.19(-0.42%)
Mar 23, 2004	44.53	44.99	44.32	44.54	625,628	+0.06(+0.13%)
Mar 22, 2004	45.00	45.00	44.27	44.48	432,978	-0.52(-1.14%)
Mar 19, 2004	45.22	45.60	44.93	45.00	608,127	-0.15(-0.32%)
Mar 18, 2004	44.30	45.28	44.26	45.14	1,181,528	+0.95(+2.15%)
Mar 17, 2004	43.99	44.56	43.87	44.19	1,392,643	+0.15(+0.35%)
Mar 16, 2004	44.34	44.88	43.61	44.04	924,662	-0.04(-0.08%)
Mar 15, 2004	44.31	44.41	43.90	44.08	609,505	-0.41(-0.93%)
Mar 12, 2004	44.09	44.71	44.06	44.49	497,333	+0.41(+0.92%)
Mar 11, 2004	44.24	45.14	43.95	44.08	612,261	-0.18(-0.41%)
Mar 10, 2004	44.74	44.90	44.25	44.27	672,206	-0.36(-0.81%)
Mar 09, 2004	45.48	45.50	44.39	44.63	687,226	-0.89(-1.95%)
Mar 08, 2004	45.94	46.20	45.51	45.51	395,772	-0.57(-1.23%)
Mar 05, 2004	46.09	46.65	45.86	46.08	478,316	-0.01(-0.02%)
Mar 04, 2004	46.12	46.28	45.73	46.09	385,298	-0.04(-0.08%)
Mar 03, 2004	46.48	46.48	45.85	46.12	694,116	-0.68(-1.46%)
Mar 02, 2004	46.29	47.13	46.22	46.81	1,181,941	+0.48(+1.03%)
Mar 01, 2004	45.91	46.41	45.80	46.33	603,855	+0.34(+0.74%)
Feb 27, 2004	45.79	46.19	45.62	45.99	564,994	+0.20(+0.43%)
Feb 26, 2004	45.11	46.15	45.11	45.79	791,406	+0.68(+1.51%)
Feb 25, 2004	45.22	45.22	44.66	45.11	477,489	-0.01(-0.02%)
Feb 24, 2004	44.97	45.77	44.61	45.11	665,729	+0.15(+0.32%)
Feb 23, 2004	44.66	45.05	44.57	44.97	499,538	+0.24(+0.54%)
Feb 20, 2004	44.80	45.21	44.43	44.73	429,947	+0.12(+0.26%)
Feb 19, 2004	44.59	45.68	44.51	44.61	767,290	+0.31(+0.70%)
Feb 18, 2004	44.16	44.96	43.98	44.30	332,933	+0.18(+0.41%)
Feb 17, 2004	44.05	44.31	43.79	44.12	511,940	+0.13(+0.30%)
Feb 13, 2004	44.11	44.58	43.83	43.99	433,943	-0.13(-0.30%)
Feb 12, 2004	44.19	44.45	43.95	44.12	424,159	-0.33(-0.73%)
Feb 11, 2004	44.41	44.76	43.98	44.45	1,199,167	-0.45(-1.00%)
Feb 10, 2004	44.94	45.23	44.57	44.90	555,348	+0.04(+0.08%)
Feb 09, 2004	44.93	45.11	44.75	44.86	610,607	-0.25(-0.56%)
Feb 06, 2004	45.65	45.83	44.93	45.11	752,959	-0.68(-1.49%)
Feb 05, 2004	45.58	46.21	45.54	45.80	795,402	+0.40(+0.88%)
Feb 04, 2004	45.25	45.88	44.96	45.40	1,213,085	+0.15(+0.34%)
Feb 03, 2004	44.12	45.25	44.12	45.25	982,677	+0.91(+2.05%)
Feb 02, 2004	45.17	45.17	44.14	44.34	904,680	-0.77(-1.71%)
Jan 30, 2004	44.77	45.32	43.83	45.11	1,384,513	+1.57(+3.60%)
Jan 29, 2004	43.06	44.29	43.05	43.54	1,335,454	+0.62(+1.44%)
Jan 28, 2004	45.14	45.14	42.85	42.92	2,129,755	-1.48(-3.33%)
Jan 27, 2004	41.38	45.28	41.38	44.40	2,772,333	+3.01(+7.28%)
Jan 26, 2004	41.31	41.51	41.11	41.39	960,766	+0.09(+0.21%)
Jan 23, 2004	41.69	41.73	41.25	41.31	885,663	-0.42(-1.01%)
Jan 22, 2004	42.27	42.31	41.73	41.73	479,418	-0.52(-1.24%)
Jan 21, 2004	41.97	42.48	41.74	42.25	544,462	+0.37(+0.88%)
Jan 20, 2004	42.26	42.31	41.80	41.88	634,585	-0.42(-1.00%)
Jan 16, 2004	42.52	42.71	42.15	42.30	553,143	+0.21(+0.50%)
Jan 15, 2004	41.81	42.25	41.41	42.09	619,013	+0.29(+0.69%)
Jan 14, 2004	41.18	41.87	40.99	41.80	735,044	+0.80(+1.95%)
Jan 13, 2004	41.04	41.41	40.78	41.00	1,049,236	-0.22(-0.53%)
Jan 12, 2004	41.15	41.55	41.12	41.22	405,004	+0.00(+0.00%)
Jan 09, 2004	41.83	42.00	41.11	41.22	491,683	-0.73(-1.73%)
Jan 08, 2004	42.23	42.32	41.60	41.94	553,419	-0.29(-0.69%)
Jan 07, 2004	41.87	42.36	41.65	42.23	624,663	+0.28(+0.66%)
Jan 06, 2004	41.83	41.99	41.44	41.96	707,483	-0.09(-0.21%)
Jan 05, 2004	42.68	42.68	41.65	42.05	1,544,089	+1.47(+3.61%)

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.