Devon Energy (NY: DVN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	30.13	30.39	29.50	29.86	5,901,211	+0.11(+0.38%)
Apr 28, 2005	29.98	30.01	29.43	29.75	5,665,398	-0.49(-1.62%)
Apr 27, 2005	30.64	30.91	29.95	30.24	4,886,869	-0.68(-2.20%)
Apr 26, 2005	31.17	31.36	30.86	30.92	4,821,525	-0.25(-0.81%)
Apr 25, 2005	30.66	31.20	30.66	31.17	4,401,933	+0.71(+2.32%)
Apr 22, 2005	30.13	30.76	29.92	30.46	4,287,430	+0.23(+0.77%)
Apr 21, 2005	29.22	30.33	29.17	30.23	4,908,045	+1.04(+3.56%)
Apr 20, 2005	29.78	30.13	29.15	29.20	7,312,606	-0.84(-2.80%)
Apr 19, 2005	29.74	30.35	29.66	30.03	5,684,457	+0.61(+2.09%)
Apr 18, 2005	28.43	29.52	28.41	29.42	5,700,641	+0.39(+1.34%)
Apr 15, 2005	30.01	30.07	28.69	29.03	8,341,922	-1.07(-3.56%)
Apr 14, 2005	30.41	31.02	30.05	30.10	6,444,835	+0.05(+0.15%)
Apr 13, 2005	30.58	30.83	30.01	30.05	5,667,667	-0.52(-1.69%)
Apr 12, 2005	31.09	31.17	30.45	30.57	5,214,647	-0.64(-2.05%)
Apr 11, 2005	31.01	31.32	30.72	31.21	5,549,988	+0.20(+0.66%)
Apr 08, 2005	31.77	31.97	31.00	31.01	5,884,421	-1.22(-3.77%)
Apr 07, 2005	32.73	32.92	31.77	32.22	5,659,801	-0.17(-0.51%)
Apr 06, 2005	32.20	32.72	31.83	32.39	5,297,234	+0.34(+1.07%)
Apr 05, 2005	32.16	32.90	31.90	32.04	5,695,650	-0.70(-2.14%)
Apr 04, 2005	33.06	33.49	32.36	32.75	7,811,912	-0.01(-0.04%)
Apr 01, 2005	31.83	32.76	31.83	32.76	6,559,186	+1.19(+3.77%)
Mar 31, 2005	30.87	31.65	30.79	31.57	4,632,754	+1.14(+3.76%)
Mar 30, 2005	30.18	30.53	29.36	30.42	5,711,381	+0.58(+1.93%)
Mar 29, 2005	30.21	30.90	29.67	29.85	5,596,727	-0.49(-1.61%)
Mar 28, 2005	30.35	30.65	30.20	30.34	3,918,964	-0.01(-0.02%)
Mar 24, 2005	30.15	30.79	29.97	30.35	4,201,364	+0.24(+0.79%)
Mar 23, 2005	30.48	30.64	29.95	30.11	6,308,097	-0.84(-2.71%)
Mar 22, 2005	32.01	32.01	30.78	30.95	4,420,689	-0.45(-1.43%)
Mar 21, 2005	31.81	31.97	31.08	31.40	4,014,711	-0.48(-1.51%)
Mar 18, 2005	31.87	32.08	31.70	31.88	4,479,529	+0.01(+0.02%)
Mar 17, 2005	31.13	31.89	31.07	31.87	4,001,702	+1.08(+3.52%)
Mar 16, 2005	30.84	31.70	30.74	30.79	4,789,156	-0.05(-0.17%)
Mar 15, 2005	31.43	31.69	30.82	30.84	3,694,798	-0.59(-1.87%)
Mar 14, 2005	31.01	31.44	30.47	31.43	5,411,132	+0.59(+1.91%)
Mar 11, 2005	30.18	31.18	30.05	30.84	5,470,577	+0.36(+1.19%)
Mar 10, 2005	30.64	31.03	29.79	30.48	9,532,783	-1.10(-3.48%)
Mar 09, 2005	32.22	32.67	31.49	31.57	7,507,730	-0.48(-1.51%)
Mar 08, 2005	31.97	32.66	31.97	32.06	3,467,759	-0.01(-0.02%)
Mar 07, 2005	31.97	32.20	31.34	32.06	4,457,445	+0.03(+0.08%)
Mar 04, 2005	31.70	32.20	31.30	32.04	5,269,554	+0.40(+1.27%)
Mar 03, 2005	31.37	31.88	31.29	31.63	6,048,839	+0.85(+2.77%)
Mar 02, 2005	29.45	30.92	29.44	30.78	6,989,366	+0.87(+2.90%)
Mar 01, 2005	30.68	30.99	29.68	29.92	6,621,656	-1.02(-3.29%)
Feb 28, 2005	31.72	32.30	29.75	30.93	8,334,965	-0.45(-1.43%)
Feb 25, 2005	30.41	31.70	30.39	31.38	9,095,192	+1.00(+3.31%)
Feb 24, 2005	29.72	30.40	29.53	30.38	5,383,905	+0.84(+2.84%)
Feb 23, 2005	29.42	29.66	29.18	29.54	3,702,512	+0.42(+1.43%)
Feb 22, 2005	29.22	29.78	29.10	29.12	6,260,299	+0.28(+0.99%)
Feb 18, 2005	28.24	28.98	28.10	28.84	4,205,902	+0.68(+2.42%)
Feb 17, 2005	29.02	29.08	28.11	28.16	4,741,358	-0.67(-2.34%)
Feb 16, 2005	28.06	28.92	27.97	28.83	4,874,163	+0.99(+3.54%)
Feb 15, 2005	27.85	28.11	27.71	27.85	3,841,519	+0.00(+0.00%)
Feb 14, 2005	28.16	28.25	27.85	27.85	3,639,286	-0.22(-0.80%)
Feb 11, 2005	27.79	28.14	27.61	28.07	3,471,389	+0.28(+1.02%)
Feb 10, 2005	27.04	27.87	26.94	27.79	4,753,761	+1.04(+3.91%)
Feb 09, 2005	26.62	27.06	26.38	26.74	4,492,084	+0.07(+0.25%)
Feb 08, 2005	26.28	26.80	26.26	26.68	4,345,060	+0.09(+0.35%)
Feb 07, 2005	26.76	26.84	26.33	26.58	3,879,334	-0.34(-1.25%)
Feb 04, 2005	26.97	27.04	26.82	26.92	6,241,997	-0.48(-1.74%)
Feb 03, 2005	27.87	28.00	27.32	27.40	4,416,908	-0.74(-2.63%)
Feb 02, 2005	27.77	28.43	27.52	28.14	5,700,188	+0.69(+2.50%)
Feb 01, 2005	27.04	27.45	26.97	27.45	3,220,602	+0.56(+2.09%)
Jan 31, 2005	26.54	27.04	26.25	26.89	3,486,969	+0.35(+1.32%)
Jan 28, 2005	27.15	27.15	26.44	26.54	3,272,635	-0.61(-2.24%)
Jan 27, 2005	26.80	27.43	26.71	27.15	3,800,074	+0.35(+1.31%)
Jan 26, 2005	26.42	26.80	26.20	26.80	3,412,701	+0.42(+1.60%)
Jan 25, 2005	26.39	26.51	26.22	26.37	2,945,613	+0.17(+0.66%)
Jan 24, 2005	26.34	26.41	26.20	26.20	2,087,673	+0.13(+0.48%)
Jan 21, 2005	26.12	26.46	26.04	26.07	3,526,901	+0.12(+0.46%)
Jan 20, 2005	25.90	26.19	25.59	25.96	3,834,561	-0.14(-0.53%)
Jan 19, 2005	26.15	26.33	26.02	26.09	3,063,142	+0.05(+0.18%)
Jan 18, 2005	25.78	26.11	25.76	26.05	4,085,954	+0.56(+2.21%)
Jan 14, 2005	25.74	25.74	25.12	25.49	3,857,855	+0.32(+1.26%)
Jan 13, 2005	25.35	25.72	25.12	25.17	5,207,840	-0.09(-0.34%)
Jan 12, 2005	25.14	25.55	25.02	25.25	5,361,065	+0.20(+0.82%)
Jan 11, 2005	25.22	25.31	24.96	25.05	4,717,459	+0.19(+0.74%)
Jan 10, 2005	24.86	25.19	24.82	24.86	3,926,224	+0.40(+1.62%)
Jan 07, 2005	24.52	24.61	24.23	24.47	3,713,101	-0.07(-0.27%)
Jan 06, 2005	24.12	24.87	24.12	24.53	6,459,204	+0.34(+1.39%)
Jan 05, 2005	24.54	24.69	24.15	24.20	6,456,784	-0.34(-1.37%)
Jan 04, 2005	24.59	24.88	24.48	24.53	4,609,612	-0.06(-0.24%)
Jan 03, 2005	25.74	25.74	24.40	24.59	6,292,517	-1.14(-4.42%)
Dec 31, 2004	25.72	25.98	25.68	25.73	1,945,793	-0.01(-0.03%)
Dec 30, 2004	25.75	25.90	25.55	25.74	1,544,049	-0.01(-0.03%)
Dec 29, 2004	25.54	25.91	25.45	25.74	1,925,524	+0.17(+0.65%)
Dec 28, 2004	25.32	25.73	25.32	25.58	1,887,861	+0.13(+0.49%)
Dec 27, 2004	26.05	26.18	25.39	25.45	3,718,092	-0.60(-2.28%)
Dec 23, 2004	25.98	26.44	25.97	26.05	2,342,545	+0.07(+0.28%)
Dec 22, 2004	26.81	26.84	25.88	25.98	4,929,373	-0.74(-2.77%)
Dec 21, 2004	26.52	26.79	26.52	26.72	2,505,450	-0.05(-0.17%)
Dec 20, 2004	26.28	26.76	26.25	26.76	3,396,213	+0.22(+0.82%)
Dec 17, 2004	26.40	26.58	26.35	26.54	5,296,327	+0.15(+0.55%)
Dec 16, 2004	26.54	26.69	26.27	26.40	4,600,082	-0.16(-0.60%)
Dec 15, 2004	26.18	26.56	25.98	26.56	4,240,691	+0.46(+1.75%)
Dec 14, 2004	26.11	26.21	26.01	26.10	3,294,568	+0.18(+0.69%)
Dec 13, 2004	25.42	25.97	25.35	25.92	3,349,777	+0.73(+2.91%)
Dec 10, 2004	26.05	26.05	24.93	25.19	3,379,877	-0.23(-0.91%)
Dec 09, 2004	25.45	25.65	25.06	25.42	4,277,447	+0.05(+0.18%)
Dec 08, 2004	25.15	25.44	24.59	25.37	4,591,612	+0.17(+0.68%)
Dec 07, 2004	26.37	26.37	25.10	25.20	5,721,818	-0.95(-3.62%)
Dec 06, 2004	26.44	26.52	26.01	26.15	2,845,026	+0.00(+0.00%)
Dec 03, 2004	25.78	26.20	25.49	26.15	3,913,821	+0.34(+1.33%)
Dec 02, 2004	26.38	26.48	25.33	25.80	6,779,268	-0.89(-3.34%)
Dec 01, 2004	27.44	27.44	26.54	26.70	6,409,440	-0.69(-2.51%)
Nov 30, 2004	27.07	27.49	27.04	27.38	5,090,161	+0.32(+1.17%)
Nov 29, 2004	27.42	27.42	26.78	27.07	3,660,916	-0.22(-0.80%)
Nov 26, 2004	27.36	27.53	27.26	27.28	1,241,834	+0.21(+0.76%)
Nov 24, 2004	26.80	27.17	26.50	27.08	3,856,948	+0.44(+1.66%)
Nov 23, 2004	26.41	27.00	26.25	26.64	6,358,466	+0.52(+2.00%)
Nov 22, 2004	25.85	26.15	25.67	26.11	3,687,689	+0.54(+2.12%)
Nov 19, 2004	25.36	25.86	25.12	25.57	5,049,018	+0.40(+1.58%)
Nov 18, 2004	25.22	25.32	25.02	25.18	3,314,382	+0.01(+0.05%)
Nov 17, 2004	25.10	25.41	24.96	25.16	4,309,060	+0.23(+0.93%)
Nov 16, 2004	25.09	25.22	24.77	24.93	3,942,258	+12.54(+101.25%)
Nov 15, 2004	12.54	12.54	12.27	12.39	6,187,090	-0.16(-1.25%)
Nov 12, 2004	12.36	12.61	12.32	12.54	5,952,638	+0.22(+1.78%)
Nov 11, 2004	12.27	12.35	12.25	12.32	4,241,296	+0.00(+0.03%)
Nov 10, 2004	12.31	12.39	12.22	12.32	8,498,929	-0.01(-0.07%)
Nov 09, 2004	12.44	12.54	12.30	12.33	6,282,988	-0.15(-1.22%)
Nov 08, 2004	12.68	12.70	12.41	12.48	4,976,112	-0.23(-1.79%)
Nov 05, 2004	12.59	12.81	12.59	12.71	3,948,762	+0.15(+1.18%)
Nov 04, 2004	12.38	12.66	12.38	12.56	7,149,096	+0.23(+1.84%)
Nov 03, 2004	12.21	12.39	12.09	12.33	3,893,401	+0.29(+2.44%)
Nov 02, 2004	12.23	12.30	12.03	12.04	4,714,736	-0.19(-1.57%)
Nov 01, 2004	12.33	12.40	12.09	12.23	4,231,918	+0.01(+0.05%)
Oct 29, 2004	12.21	12.30	12.09	12.23	5,393,283	+0.14(+1.15%)
Oct 28, 2004	12.44	12.54	12.01	12.09	8,365,216	-0.39(-3.16%)
Oct 27, 2004	12.81	12.92	12.41	12.48	6,981,501	-0.33(-2.58%)
Oct 26, 2004	12.55	12.81	12.54	12.81	3,110,788	+0.19(+1.48%)
Oct 25, 2004	12.64	12.73	12.53	12.63	4,059,786	+0.00(+0.04%)
Oct 22, 2004	12.55	12.77	12.49	12.62	5,245,957	+0.18(+1.48%)
Oct 21, 2004	12.35	12.46	12.30	12.44	5,352,141	+0.17(+1.36%)
Oct 20, 2004	12.07	12.29	12.07	12.27	5,739,364	+0.28(+2.37%)
Oct 19, 2004	11.92	12.04	11.85	11.99	3,503,153	+0.06(+0.53%)
Oct 18, 2004	12.13	12.20	11.91	11.92	4,430,370	-0.15(-1.20%)
Oct 15, 2004	12.14	12.16	12.01	12.07	4,677,829	+0.01(+0.05%)
Oct 14, 2004	12.04	12.17	11.99	12.06	4,949,490	+0.12(+1.04%)
Oct 13, 2004	12.23	12.23	11.74	11.94	8,529,181	-0.29(-2.37%)
Oct 12, 2004	12.40	12.45	12.20	12.23	3,732,462	-0.08(-0.63%)
Oct 11, 2004	12.48	12.52	12.21	12.31	4,464,857	-0.11(-0.88%)
Oct 08, 2004	12.41	12.51	12.28	12.41	5,224,479	+0.01(+0.08%)
Oct 07, 2004	12.54	12.70	12.38	12.40	8,695,868	+0.00(+0.00%)
Oct 06, 2004	12.20	12.40	12.13	12.40	5,753,582	+0.27(+2.21%)
Oct 05, 2004	12.04	12.22	12.00	12.14	5,412,645	+0.24(+2.04%)
Oct 04, 2004	11.85	11.90	11.74	11.89	4,168,692	+0.08(+0.71%)
Oct 01, 2004	11.72	11.90	11.65	11.81	6,040,974	+0.07(+0.62%)
Sep 30, 2004	11.73	11.80	11.65	11.74	5,706,692	+0.05(+0.44%)
Sep 29, 2004	11.93	11.93	11.53	11.69	11,538,929	-0.24(-2.02%)
Sep 28, 2004	12.21	12.33	11.75	11.93	17,823,430	-0.28(-2.31%)
Sep 27, 2004	12.23	12.32	12.08	12.21	3,873,737	+0.02(+0.18%)
Sep 24, 2004	12.03	12.24	12.00	12.19	4,185,633	+0.16(+1.35%)
Sep 23, 2004	11.83	12.05	11.80	12.03	4,304,523	+0.08(+0.68%)
Sep 22, 2004	11.98	12.06	11.87	11.94	4,613,393	-0.04(-0.37%)
Sep 21, 2004	11.71	12.04	11.71	11.99	4,744,988	+0.24(+2.04%)
Sep 20, 2004	11.68	11.79	11.63	11.75	4,227,986	+0.18(+1.56%)
Sep 17, 2004	11.38	11.58	11.38	11.57	4,997,893	+0.19(+1.66%)
Sep 16, 2004	11.27	11.42	11.21	11.38	2,716,910	+0.05(+0.47%)
Sep 15, 2004	11.38	11.53	11.30	11.33	5,267,436	-0.13(-1.15%)
Sep 14, 2004	11.52	11.53	11.38	11.46	2,247,100	+0.01(+0.06%)
Sep 13, 2004	11.43	11.50	11.38	11.45	3,992,627	+0.08(+0.73%)
Sep 10, 2004	11.41	11.44	11.32	11.37	3,164,636	-0.04(-0.35%)
Sep 09, 2004	11.23	11.42	11.20	11.41	4,226,776	+0.20(+1.83%)
Sep 08, 2004	11.23	11.36	11.21	11.21	4,084,895	-0.03(-0.25%)
Sep 07, 2004	11.15	11.23	11.05	11.23	4,945,255	+0.08(+0.76%)
Sep 03, 2004	11.14	11.22	11.06	11.15	2,770,758	+0.01(+0.10%)
Sep 02, 2004	11.15	11.17	11.02	11.14	4,171,112	+0.15(+1.35%)
Sep 01, 2004	10.75	10.99	10.70	10.99	6,444,532	+0.28(+2.59%)
Aug 31, 2004	10.58	10.73	10.55	10.71	5,287,402	+0.09(+0.82%)
Aug 30, 2004	10.75	10.84	10.60	10.62	4,733,190	-0.12(-1.08%)
Aug 27, 2004	10.58	10.77	10.58	10.74	2,845,178	+0.12(+1.11%)
Aug 26, 2004	10.59	10.66	10.45	10.62	9,514,481	-0.03(-0.28%)
Aug 25, 2004	10.69	10.79	10.58	10.65	3,761,503	-0.01(-0.14%)
Aug 24, 2004	10.66	10.77	10.58	10.67	5,828,001	-0.12(-1.09%)
Aug 23, 2004	10.83	10.95	10.64	10.78	3,953,905	-0.14(-1.32%)
Aug 20, 2004	10.91	11.12	10.85	10.93	4,541,999	+0.09(+0.87%)
Aug 19, 2004	10.70	10.84	10.70	10.83	3,746,983	+0.06(+0.57%)
Aug 18, 2004	10.88	10.94	10.72	10.77	4,707,174	+0.06(+0.59%)
Aug 17, 2004	11.06	11.06	10.70	10.71	5,049,018	-0.34(-3.10%)
Aug 16, 2004	10.99	11.06	10.92	11.05	4,605,830	+0.13(+1.16%)
Aug 13, 2004	10.83	11.07	10.83	10.93	2,871,799	+0.14(+1.29%)
Aug 12, 2004	10.99	11.06	10.75	10.79	3,560,934	-0.20(-1.85%)
Aug 11, 2004	11.08	11.08	10.85	10.99	4,112,424	-0.11(-0.98%)
Aug 10, 2004	11.16	11.18	10.99	11.10	3,145,578	+0.01(+0.07%)
Aug 09, 2004	10.80	11.21	10.80	11.09	3,181,577	+0.29(+2.68%)
Aug 06, 2004	11.01	11.05	10.80	10.80	3,621,438	-0.21(-1.88%)
Aug 05, 2004	11.34	11.44	11.01	11.01	5,805,615	-0.33(-2.93%)
Aug 04, 2004	11.62	11.63	11.32	11.34	4,603,410	-0.31(-2.70%)
Aug 03, 2004	11.56	11.81	11.56	11.65	4,758,299	+0.13(+1.16%)
Aug 02, 2004	11.44	11.54	11.20	11.52	3,528,262	+0.03(+0.30%)
Jul 30, 2004	11.37	11.55	11.37	11.49	4,126,642	+0.09(+0.75%)
Jul 29, 2004	11.47	11.53	11.34	11.40	3,559,119	-0.13(-1.12%)
Jul 28, 2004	11.38	11.56	11.26	11.53	2,919,597	+0.15(+1.29%)
Jul 27, 2004	11.14	11.44	11.12	11.38	2,110,362	+0.24(+2.17%)
Jul 26, 2004	11.39	11.46	11.05	11.14	2,850,623	-0.25(-2.18%)
Jul 23, 2004	11.31	11.40	11.28	11.39	2,452,207	+0.04(+0.38%)
Jul 22, 2004	11.16	11.40	11.12	11.34	5,398,426	+0.09(+0.79%)
Jul 21, 2004	11.54	11.63	11.20	11.26	4,008,963	-0.25(-2.21%)
Jul 20, 2004	11.49	11.57	11.39	11.51	3,307,425	-0.00(-0.03%)
Jul 19, 2004	11.64	11.66	11.45	11.51	3,302,887	-0.12(-1.05%)
Jul 16, 2004	11.67	11.67	11.51	11.64	4,276,691	+0.09(+0.80%)
Jul 15, 2004	11.51	11.56	11.45	11.54	4,546,839	-0.02(-0.14%)
Jul 14, 2004	11.32	11.56	11.32	11.56	4,252,792	+0.20(+1.78%)
Jul 13, 2004	11.39	11.42	11.24	11.36	3,498,918	-0.05(-0.43%)
Jul 12, 2004	11.43	11.45	11.36	11.41	3,389,407	-0.06(-0.55%)
Jul 09, 2004	11.34	11.50	11.34	11.47	3,481,070	+0.10(+0.87%)
Jul 08, 2004	11.38	11.56	11.25	11.37	4,417,967	-0.01(-0.04%)
Jul 07, 2004	11.26	11.38	11.20	11.38	3,852,259	+0.00(+0.03%)
Jul 06, 2004	11.27	11.39	11.27	11.37	4,228,591	+0.10(+0.92%)
Jul 02, 2004	11.02	11.30	11.01	11.27	5,989,848	+0.31(+2.84%)
Jul 01, 2004	10.97	11.00	10.88	10.96	3,023,360	+0.05(+0.45%)
Jun 30, 2004	10.80	10.95	10.79	10.91	4,097,903	+0.11(+1.00%)
Jun 29, 2004	10.60	10.98	10.60	10.80	3,520,094	+0.12(+1.16%)
Jun 28, 2004	10.96	10.96	10.62	10.68	4,819,408	-0.33(-3.00%)
Jun 25, 2004	10.89	11.08	10.85	11.01	5,827,094	+0.08(+0.71%)
Jun 24, 2004	11.09	11.13	10.91	10.93	3,636,261	-0.19(-1.67%)
Jun 23, 2004	10.74	11.16	10.74	11.12	5,857,043	+0.38(+3.51%)
Jun 22, 2004	10.62	10.74	10.54	10.74	2,861,816	+0.08(+0.71%)
Jun 21, 2004	10.56	10.67	10.54	10.66	3,075,696	+0.16(+1.54%)
Jun 18, 2004	10.69	10.74	10.50	10.50	5,721,515	-0.15(-1.43%)
Jun 17, 2004	10.52	10.71	10.47	10.65	5,333,990	+0.19(+1.78%)
Jun 16, 2004	10.31	10.47	10.30	10.47	3,028,806	+0.23(+2.23%)
Jun 15, 2004	10.14	10.28	10.04	10.24	4,747,106	+0.28(+2.84%)
Jun 14, 2004	9.953	9.975	9.818	9.955	2,885,412	-0.06(-0.56%)
Jun 10, 2004	9.859	10.02	9.859	10.01	2,997,949	+0.19(+1.97%)
Jun 09, 2004	9.917	9.950	9.760	9.818	3,960,863	-0.18(-1.80%)
Jun 08, 2004	10.08	10.15	9.975	9.998	4,793,391	-0.04(-0.44%)
Jun 07, 2004	9.998	10.05	9.851	10.04	2,670,322	+0.11(+1.10%)
Jun 04, 2004	9.917	9.950	9.775	9.933	3,197,611	-0.01(-0.07%)
Jun 03, 2004	10.12	10.21	9.872	9.940	3,049,074	-0.12(-1.15%)
Jun 02, 2004	10.08	10.11	9.968	10.06	3,443,255	-0.00(-0.02%)
Jun 01, 2004	9.884	10.06	9.847	10.06	4,323,279	+0.25(+2.51%)
May 28, 2004	9.776	9.895	9.765	9.811	3,739,420	+0.03(+0.27%)
May 27, 2004	9.942	9.942	9.760	9.785	6,957,299	-0.28(-2.74%)
May 26, 2004	10.23	10.27	10.05	10.06	3,968,425	-0.22(-2.14%)
May 25, 2004	10.16	10.29	10.16	10.28	3,042,419	+0.09(+0.89%)
May 24, 2004	9.900	10.27	9.899	10.19	5,568,744	+0.36(+3.61%)
May 21, 2004	9.950	9.976	9.775	9.834	2,941,076	-0.10(-1.00%)
May 20, 2004	9.826	10.01	9.818	9.933	5,032,985	+0.13(+1.30%)
May 19, 2004	9.851	9.999	9.776	9.806	8,174,630	-0.06(-0.62%)
May 18, 2004	10.09	10.09	9.801	9.867	3,488,330	-0.23(-2.26%)
May 17, 2004	10.08	10.17	10.00	10.10	3,364,600	+0.04(+0.41%)
May 14, 2004	9.933	10.17	9.927	10.05	3,798,411	+0.16(+1.64%)
May 13, 2004	10.02	10.07	9.872	9.892	2,791,329	-0.13(-1.29%)
May 12, 2004	9.917	10.12	9.859	10.02	4,905,323	+0.14(+1.44%)
May 11, 2004	9.718	9.912	9.717	9.879	6,051,259	+0.17(+1.70%)
May 10, 2004	10.40	10.40	9.677	9.713	9,177,779	-0.60(-5.86%)
May 07, 2004	10.51	10.55	10.31	10.32	4,655,746	-0.23(-2.22%)
May 06, 2004	10.23	10.56	10.06	10.55	9,247,358	+0.31(+2.98%)
May 05, 2004	10.45	10.45	10.12	10.25	7,941,389	-0.21(-1.96%)
May 04, 2004	10.54	10.55	10.41	10.45	5,186,966	-0.05(-0.50%)

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.