Textron (NY: TXT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.10	18.11	17.90	17.93	1,584,787	-0.23(-1.25%)
Jul 28, 2005	18.15	18.19	17.98	18.16	1,491,297	+0.01(+0.04%)
Jul 27, 2005	18.09	18.18	17.91	18.15	1,384,776	+0.05(+0.29%)
Jul 26, 2005	18.18	18.28	17.95	18.10	2,101,054	-0.25(-1.36%)
Jul 25, 2005	18.61	18.63	18.28	18.35	1,554,796	-0.32(-1.72%)
Jul 22, 2005	18.59	18.69	18.42	18.67	2,212,746	+0.05(+0.29%)
Jul 21, 2005	18.61	18.80	18.24	18.61	3,076,912	-0.44(-2.28%)
Jul 20, 2005	18.69	19.10	18.61	19.05	1,091,894	+0.28(+1.51%)
Jul 19, 2005	18.59	18.80	18.51	18.77	1,705,374	+0.18(+0.96%)
Jul 18, 2005	18.49	18.65	18.49	18.59	695,387	-0.03(-0.14%)
Jul 15, 2005	18.77	18.88	18.54	18.61	1,739,295	-0.24(-1.28%)
Jul 14, 2005	18.66	18.86	18.66	18.86	1,274,738	+0.19(+1.04%)
Jul 13, 2005	18.61	18.72	18.61	18.66	1,087,344	+0.06(+0.31%)
Jul 12, 2005	18.60	18.63	18.40	18.60	1,481,782	-0.03(-0.17%)
Jul 11, 2005	18.67	18.75	18.55	18.64	1,160,150	-0.04(-0.21%)
Jul 08, 2005	18.37	18.82	18.33	18.67	936,145	+0.45(+2.47%)
Jul 07, 2005	18.24	18.44	18.14	18.22	2,223,088	-0.16(-0.87%)
Jul 06, 2005	18.52	18.64	18.31	18.38	1,002,127	-0.14(-0.74%)
Jul 05, 2005	18.42	18.64	18.31	18.52	807,699	+0.05(+0.29%)
Jul 01, 2005	18.47	18.54	18.26	18.47	925,183	+0.13(+0.72%)
Jun 30, 2005	18.41	18.60	18.34	18.34	1,016,398	-0.11(-0.59%)
Jun 29, 2005	18.44	18.50	18.35	18.44	569,216	+0.02(+0.13%)
Jun 28, 2005	18.42	18.49	18.29	18.42	1,333,066	+0.15(+0.83%)
Jun 27, 2005	18.07	18.31	17.83	18.27	1,415,388	+0.19(+1.03%)
Jun 24, 2005	18.37	18.45	18.01	18.08	2,035,072	-0.31(-1.70%)
Jun 23, 2005	18.71	18.73	18.39	18.39	821,351	-0.19(-1.01%)
Jun 22, 2005	18.51	18.66	18.50	18.58	939,869	+0.07(+0.38%)
Jun 21, 2005	18.44	18.60	18.41	18.51	757,024	+0.05(+0.26%)
Jun 20, 2005	18.35	18.53	18.29	18.46	892,710	+0.07(+0.38%)
Jun 17, 2005	18.43	18.47	18.31	18.39	1,525,011	+0.03(+0.18%)
Jun 16, 2005	18.39	18.45	18.32	18.36	2,052,033	-0.04(-0.20%)
Jun 15, 2005	18.60	18.60	18.31	18.40	1,659,249	-0.09(-0.47%)
Jun 14, 2005	18.67	18.68	18.43	18.48	1,292,733	-0.24(-1.27%)
Jun 13, 2005	18.61	18.86	18.52	18.72	645,953	+0.04(+0.21%)
Jun 10, 2005	18.67	18.74	18.57	18.68	634,577	-0.04(-0.21%)
Jun 09, 2005	18.52	18.72	18.45	18.72	756,611	+0.20(+1.08%)
Jun 08, 2005	18.57	18.80	18.51	18.52	1,177,732	-0.05(-0.27%)
Jun 07, 2005	18.64	18.87	18.57	18.57	1,376,916	-0.10(-0.54%)
Jun 06, 2005	18.71	18.76	18.54	18.67	575,835	-0.06(-0.32%)
Jun 03, 2005	18.73	18.89	18.64	18.73	969,446	-0.12(-0.65%)
Jun 02, 2005	18.73	18.97	18.65	18.86	806,872	+0.08(+0.45%)
Jun 01, 2005	18.66	18.80	18.60	18.77	1,380,018	+0.09(+0.47%)
May 31, 2005	18.85	18.87	18.67	18.68	1,408,355	-0.16(-0.87%)
May 27, 2005	18.78	18.91	18.78	18.85	721,035	+0.04(+0.22%)
May 26, 2005	18.67	18.85	18.67	18.81	882,161	+0.22(+1.17%)
May 25, 2005	18.76	18.76	18.44	18.59	1,592,647	-0.23(-1.23%)
May 24, 2005	18.70	18.86	18.69	18.82	915,048	-0.07(-0.37%)
May 23, 2005	18.88	19.01	18.80	18.89	941,110	+0.00(+0.03%)
May 20, 2005	18.87	18.94	18.73	18.89	609,136	-0.04(-0.22%)
May 19, 2005	18.84	18.94	18.74	18.93	799,219	+0.13(+0.69%)
May 18, 2005	18.73	18.90	18.59	18.80	1,148,154	+0.49(+2.65%)
May 17, 2005	18.23	18.32	18.12	18.31	1,167,597	+0.02(+0.13%)
May 16, 2005	18.14	18.32	18.08	18.29	1,027,981	+0.16(+0.88%)
May 13, 2005	18.20	18.23	17.94	18.13	1,304,937	-0.10(-0.56%)
May 12, 2005	18.58	18.59	18.15	18.23	942,971	-0.33(-1.76%)
May 11, 2005	18.59	18.59	18.30	18.56	1,215,996	-0.07(-0.38%)
May 10, 2005	18.68	18.75	18.53	18.63	1,203,173	-0.17(-0.91%)
May 09, 2005	18.77	18.86	18.59	18.80	945,246	-0.03(-0.18%)
May 06, 2005	18.70	18.94	18.67	18.83	1,109,062	+0.19(+1.01%)
May 05, 2005	18.61	18.72	18.50	18.64	1,077,002	-0.04(-0.19%)
May 04, 2005	18.40	18.73	18.26	18.68	1,510,326	+0.28(+1.54%)
May 03, 2005	18.17	18.50	18.14	18.40	1,402,977	+0.20(+1.08%)
May 02, 2005	18.08	18.25	17.91	18.20	1,003,368	-0.01(-0.08%)
Apr 29, 2005	17.99	18.21	17.92	18.21	1,091,067	+0.28(+1.58%)
Apr 28, 2005	17.89	18.13	17.87	17.93	1,254,675	-0.15(-0.86%)
Apr 27, 2005	18.13	18.13	17.82	18.09	1,839,197	-0.17(-0.94%)
Apr 26, 2005	18.45	18.61	18.26	18.26	1,338,444	-0.19(-1.04%)
Apr 25, 2005	18.12	18.53	18.12	18.45	1,346,511	+0.38(+2.10%)
Apr 22, 2005	18.32	18.32	17.90	18.07	1,106,993	-0.30(-1.66%)
Apr 21, 2005	18.61	18.82	18.17	18.37	4,448,037	+1.18(+6.89%)
Apr 20, 2005	17.71	17.71	17.18	17.19	1,098,099	-0.17(-1.00%)
Apr 19, 2005	17.25	17.46	17.22	17.36	826,935	+0.12(+0.72%)
Apr 18, 2005	17.08	17.44	16.82	17.24	1,616,640	-0.06(-0.34%)
Apr 15, 2005	17.74	17.79	17.30	17.30	1,211,446	-0.54(-3.01%)
Apr 14, 2005	18.16	18.25	17.66	17.84	1,652,837	-0.34(-1.87%)
Apr 13, 2005	18.44	18.50	18.13	18.18	725,585	-0.30(-1.65%)
Apr 12, 2005	18.37	18.52	18.03	18.48	893,537	+0.11(+0.59%)
Apr 11, 2005	18.54	18.55	18.30	18.37	918,357	-0.21(-1.13%)
Apr 08, 2005	18.54	18.71	18.54	18.58	972,342	-0.03(-0.17%)
Apr 07, 2005	18.36	18.65	18.34	18.61	830,038	+0.25(+1.34%)
Apr 06, 2005	18.43	18.51	18.30	18.37	674,496	+0.10(+0.57%)
Apr 05, 2005	18.27	18.36	18.20	18.26	596,932	+0.02(+0.12%)
Apr 04, 2005	18.15	18.30	18.15	18.24	962,414	-0.03(-0.16%)
Apr 01, 2005	18.17	18.33	18.05	18.27	1,846,850	+0.23(+1.29%)
Mar 31, 2005	18.09	18.16	17.98	18.04	1,234,405	+0.00(+0.00%)
Mar 30, 2005	17.39	18.14	17.39	18.04	2,421,445	+0.68(+3.91%)
Mar 29, 2005	17.83	17.93	17.30	17.36	2,599,945	-0.72(-3.96%)
Mar 28, 2005	18.30	18.40	18.07	18.07	932,216	-0.24(-1.31%)
Mar 24, 2005	18.26	18.47	18.24	18.31	678,840	+0.12(+0.64%)
Mar 23, 2005	18.01	18.31	17.89	18.20	1,549,625	-0.17(-0.92%)
Mar 22, 2005	18.39	18.70	18.32	18.37	1,034,807	+0.03(+0.16%)
Mar 21, 2005	18.25	18.41	18.17	18.34	775,019	+0.10(+0.57%)
Mar 18, 2005	18.38	18.50	18.09	18.23	1,393,256	-0.19(-1.05%)
Mar 17, 2005	18.80	18.80	18.13	18.43	2,301,893	-0.40(-2.14%)
Mar 16, 2005	18.66	18.87	18.65	18.83	1,229,441	-0.00(-0.01%)
Mar 15, 2005	18.74	18.92	18.68	18.83	964,896	-0.00(-0.03%)
Mar 14, 2005	18.69	18.93	18.64	18.84	464,970	+0.13(+0.71%)
Mar 11, 2005	18.70	18.91	18.68	18.71	824,453	-0.07(-0.40%)
Mar 10, 2005	18.75	18.86	18.65	18.78	1,068,108	+0.00(+0.01%)
Mar 09, 2005	19.04	19.11	18.77	18.78	1,261,294	-0.44(-2.31%)
Mar 08, 2005	19.10	19.39	19.04	19.22	1,208,964	-0.13(-0.66%)
Mar 07, 2005	19.17	19.51	19.17	19.35	1,144,844	+0.06(+0.31%)
Mar 04, 2005	19.06	19.32	18.99	19.29	1,103,063	+0.24(+1.28%)
Mar 03, 2005	19.17	19.22	18.97	19.05	881,540	-0.14(-0.71%)
Mar 02, 2005	18.91	19.21	18.86	19.18	1,667,729	+0.25(+1.30%)
Mar 01, 2005	18.75	18.97	18.70	18.94	1,088,791	+0.24(+1.27%)
Feb 28, 2005	18.89	18.93	18.68	18.70	1,342,581	-0.34(-1.79%)
Feb 25, 2005	18.75	19.06	18.64	19.04	1,322,104	+0.30(+1.60%)
Feb 24, 2005	18.56	18.74	18.49	18.74	782,052	+0.21(+1.15%)
Feb 23, 2005	18.47	18.57	18.46	18.53	987,855	+0.03(+0.18%)
Feb 22, 2005	18.49	18.71	18.47	18.49	1,835,268	-0.21(-1.10%)
Feb 18, 2005	18.57	18.72	18.55	18.70	1,403,391	+0.19(+1.05%)
Feb 17, 2005	18.50	18.70	18.49	18.50	1,476,198	-0.08(-0.44%)
Feb 16, 2005	18.20	18.65	18.19	18.59	2,256,388	+0.34(+1.88%)
Feb 15, 2005	18.01	18.24	17.97	18.24	1,081,138	+0.15(+0.86%)
Feb 14, 2005	18.06	18.21	18.02	18.09	496,616	-0.03(-0.16%)
Feb 11, 2005	17.89	18.14	17.83	18.12	881,127	+0.19(+1.08%)
Feb 10, 2005	17.95	18.02	17.83	17.92	862,511	-0.02(-0.13%)
Feb 09, 2005	18.11	18.11	17.91	17.95	832,934	-0.17(-0.93%)
Feb 08, 2005	17.96	18.13	17.89	18.12	659,604	+0.13(+0.73%)
Feb 07, 2005	18.01	18.05	17.86	17.99	886,091	-0.02(-0.12%)
Feb 04, 2005	17.65	18.01	17.59	18.01	819,282	+0.33(+1.85%)
Feb 03, 2005	17.65	17.69	17.51	17.68	711,313	-0.07(-0.41%)
Feb 02, 2005	17.55	17.78	17.54	17.76	1,247,643	+0.28(+1.59%)
Feb 01, 2005	17.41	17.58	17.36	17.48	1,171,940	+0.08(+0.44%)
Jan 31, 2005	17.13	17.40	17.13	17.40	1,040,391	+0.32(+1.88%)
Jan 28, 2005	17.16	17.24	16.77	17.08	1,189,108	-0.12(-0.72%)
Jan 27, 2005	16.74	17.26	16.60	17.20	2,083,472	+0.26(+1.54%)
Jan 26, 2005	16.65	17.11	16.64	16.94	2,479,359	+0.32(+1.93%)
Jan 25, 2005	16.60	16.89	16.56	16.62	1,281,564	+0.03(+0.20%)
Jan 24, 2005	16.73	16.86	16.55	16.59	1,267,292	-0.15(-0.92%)
Jan 21, 2005	16.98	17.04	16.73	16.74	1,355,612	-0.24(-1.44%)
Jan 20, 2005	17.11	17.14	16.97	16.98	518,954	-0.17(-1.01%)
Jan 19, 2005	17.41	17.41	17.16	17.16	1,957,095	-0.29(-1.66%)
Jan 18, 2005	17.36	17.48	17.29	17.45	784,947	+0.04(+0.22%)
Jan 14, 2005	17.26	17.42	17.23	17.41	650,917	+0.15(+0.90%)
Jan 13, 2005	17.26	17.35	17.10	17.26	1,459,858	-0.06(-0.35%)
Jan 12, 2005	16.96	17.32	16.96	17.32	1,423,454	+0.34(+1.99%)
Jan 11, 2005	16.92	17.07	16.78	16.98	1,096,444	-0.01(-0.09%)
Jan 10, 2005	16.93	17.10	16.93	16.99	724,965	+0.07(+0.39%)
Jan 07, 2005	16.96	17.06	16.73	16.93	1,158,289	-0.03(-0.17%)
Jan 06, 2005	17.16	17.21	16.96	16.96	1,375,675	-0.21(-1.21%)
Jan 05, 2005	17.07	17.25	17.07	17.16	1,393,256	+0.05(+0.28%)
Jan 04, 2005	17.48	17.50	16.98	17.11	1,455,100	-0.37(-2.10%)
Jan 03, 2005	17.70	17.78	17.37	17.48	1,268,533	-0.36(-2.01%)
Dec 31, 2004	17.73	17.96	17.71	17.84	561,356	+0.07(+0.41%)
Dec 30, 2004	17.79	17.86	17.69	17.77	641,195	-0.06(-0.34%)
Dec 29, 2004	17.78	17.87	17.66	17.83	709,245	+0.02(+0.12%)
Dec 28, 2004	17.79	17.88	17.77	17.81	699,524	+0.02(+0.10%)
Dec 27, 2004	17.76	17.88	17.73	17.79	582,247	+0.00(+0.03%)
Dec 23, 2004	17.77	17.83	17.70	17.78	436,426	+0.05(+0.30%)
Dec 22, 2004	17.67	17.82	17.63	17.73	1,895,664	-0.03(-0.19%)
Dec 21, 2004	17.55	17.85	17.38	17.77	1,061,903	+0.08(+0.48%)
Dec 20, 2004	17.51	17.71	17.48	17.68	852,790	+0.19(+1.08%)
Dec 17, 2004	17.28	17.53	17.27	17.49	1,944,684	-0.12(-0.66%)
Dec 16, 2004	17.71	17.72	17.56	17.61	822,385	-0.21(-1.17%)
Dec 15, 2004	17.83	17.90	17.75	17.82	1,262,121	-0.01(-0.07%)
Dec 14, 2004	17.76	17.85	17.67	17.83	914,634	+0.04(+0.20%)
Dec 13, 2004	17.74	17.87	17.64	17.79	832,727	+0.11(+0.63%)
Dec 10, 2004	17.89	17.89	17.57	17.68	884,850	+0.09(+0.50%)
Dec 09, 2004	17.54	17.62	17.47	17.59	1,202,966	+0.01(+0.05%)
Dec 08, 2004	17.41	17.61	17.31	17.58	1,361,403	+0.20(+1.17%)
Dec 07, 2004	17.62	17.63	17.31	17.38	1,340,306	-0.29(-1.66%)
Dec 06, 2004	17.84	17.84	17.63	17.67	1,230,268	-0.15(-0.85%)
Dec 03, 2004	17.91	17.95	17.76	17.83	1,134,916	-0.20(-1.11%)
Dec 02, 2004	17.91	18.11	17.81	18.03	930,561	-0.01(-0.08%)
Dec 01, 2004	17.62	18.06	17.55	18.04	1,054,663	+0.49(+2.77%)
Nov 30, 2004	17.60	17.63	17.48	17.55	838,932	-0.09(-0.52%)
Nov 29, 2004	17.69	17.79	17.51	17.65	927,665	-0.03(-0.19%)
Nov 26, 2004	17.70	17.83	17.68	17.68	306,326	-0.03(-0.19%)
Nov 24, 2004	17.67	17.79	17.63	17.71	1,434,210	+0.07(+0.37%)
Nov 23, 2004	17.49	17.68	17.29	17.65	1,746,121	+0.11(+0.61%)
Nov 22, 2004	17.38	17.57	17.31	17.54	1,090,860	+0.08(+0.44%)
Nov 19, 2004	17.47	17.51	17.41	17.47	942,971	-0.00(-0.01%)
Nov 18, 2004	17.55	17.63	17.40	17.47	1,283,839	+0.04(+0.24%)
Nov 17, 2004	17.28	17.59	17.24	17.43	1,181,868	+0.29(+1.68%)
Nov 16, 2004	17.16	17.18	17.09	17.14	572,525	-0.05(-0.31%)
Nov 15, 2004	17.28	17.37	17.17	17.19	606,654	-0.09(-0.53%)
Nov 12, 2004	17.29	17.29	17.14	17.28	577,903	-0.00(-0.03%)
Nov 11, 2004	17.16	17.35	17.02	17.29	1,062,937	+0.17(+1.02%)
Nov 10, 2004	17.13	17.28	17.04	17.11	1,085,068	+0.03(+0.16%)
Nov 09, 2004	16.98	17.21	16.89	17.09	1,481,369	-0.01(-0.07%)
Nov 08, 2004	17.18	17.24	17.05	17.10	783,499	-0.07(-0.41%)
Nov 05, 2004	17.07	17.32	17.01	17.17	1,470,613	+0.14(+0.82%)
Nov 04, 2004	16.70	17.04	16.66	17.03	1,508,464	+0.30(+1.82%)
Nov 03, 2004	16.57	16.82	16.57	16.73	975,651	+0.20(+1.23%)
Nov 02, 2004	16.53	16.75	16.45	16.52	1,162,426	-0.04(-0.22%)
Nov 01, 2004	16.47	16.67	16.41	16.56	793,014	+0.08(+0.51%)
Oct 29, 2004	16.57	16.79	16.36	16.47	1,623,259	-0.10(-0.58%)
Oct 28, 2004	16.63	16.74	16.53	16.57	767,159	-0.06(-0.38%)
Oct 27, 2004	16.37	16.67	16.32	16.63	1,221,581	+0.22(+1.34%)
Oct 26, 2004	16.24	16.44	16.23	16.41	1,905,799	+0.15(+0.94%)
Oct 25, 2004	16.04	16.35	15.92	16.26	1,429,866	+0.26(+1.60%)
Oct 22, 2004	16.02	16.23	16.00	16.01	1,342,995	-0.19(-1.19%)
Oct 21, 2004	15.93	16.43	15.71	16.20	2,580,296	+0.63(+4.05%)
Oct 20, 2004	15.81	15.94	15.52	15.57	1,254,468	-0.11(-0.69%)
Oct 19, 2004	15.45	15.83	15.39	15.68	1,706,201	+0.31(+2.03%)
Oct 18, 2004	15.23	15.38	15.03	15.36	850,101	+0.11(+0.74%)
Oct 15, 2004	15.34	15.37	15.19	15.25	969,239	+0.01(+0.08%)
Oct 14, 2004	15.37	15.41	15.16	15.24	1,001,299	-0.15(-0.97%)
Oct 13, 2004	15.74	15.84	15.33	15.39	691,457	-0.29(-1.84%)
Oct 12, 2004	15.59	15.77	15.59	15.68	818,455	-0.05(-0.29%)
Oct 11, 2004	15.59	15.79	15.52	15.72	818,869	+0.16(+1.04%)
Oct 08, 2004	15.60	15.83	15.52	15.56	762,402	-0.04(-0.28%)
Oct 07, 2004	15.79	15.83	15.58	15.60	556,392	-0.19(-1.19%)
Oct 06, 2004	15.67	15.80	15.56	15.79	733,859	+0.14(+0.91%)
Oct 05, 2004	15.80	15.84	15.60	15.65	938,214	-0.19(-1.21%)
Oct 04, 2004	15.87	15.95	15.77	15.84	861,891	+0.01(+0.09%)
Oct 01, 2004	15.56	15.83	15.56	15.83	1,356,025	+0.29(+1.87%)
Sep 30, 2004	15.33	15.64	15.29	15.54	1,951,096	+0.21(+1.37%)
Sep 29, 2004	15.21	15.36	15.14	15.33	1,417,870	+0.11(+0.75%)
Sep 28, 2004	14.79	15.27	14.79	15.21	1,488,608	+0.40(+2.69%)
Sep 27, 2004	14.86	14.87	14.64	14.81	1,187,660	-0.05(-0.32%)
Sep 24, 2004	14.84	15.01	14.77	14.86	933,457	+0.04(+0.29%)
Sep 23, 2004	15.07	15.08	14.75	14.82	1,326,654	-0.27(-1.76%)
Sep 22, 2004	15.17	15.22	15.05	15.08	692,077	-0.18(-1.16%)
Sep 21, 2004	15.19	15.26	15.05	15.26	773,571	+0.12(+0.81%)
Sep 20, 2004	15.29	15.34	15.11	15.14	830,038	-0.15(-1.00%)
Sep 17, 2004	15.41	15.46	15.27	15.29	866,441	-0.06(-0.38%)
Sep 16, 2004	15.22	15.37	15.22	15.35	760,334	+0.12(+0.78%)
Sep 15, 2004	15.17	15.34	15.15	15.23	767,780	+0.06(+0.38%)
Sep 14, 2004	15.26	15.29	15.12	15.17	844,517	-0.12(-0.78%)
Sep 13, 2004	15.31	15.38	15.24	15.29	834,795	+0.00(+0.00%)
Sep 10, 2004	15.40	15.40	15.11	15.29	1,824,305	-0.15(-1.00%)
Sep 09, 2004	15.45	15.54	15.36	15.44	1,028,188	-0.03(-0.20%)
Sep 08, 2004	15.49	15.54	15.33	15.48	1,300,593	-0.03(-0.22%)
Sep 07, 2004	15.43	15.64	15.43	15.51	906,981	+0.08(+0.55%)
Sep 03, 2004	15.51	15.64	15.29	15.43	862,925	-0.08(-0.53%)
Sep 02, 2004	15.33	15.55	15.33	15.51	933,043	+0.18(+1.20%)
Sep 01, 2004	15.39	15.42	15.22	15.32	896,433	-0.02(-0.16%)
Aug 31, 2004	15.43	15.51	15.19	15.35	1,171,940	-0.08(-0.50%)
Aug 30, 2004	15.57	15.68	15.40	15.43	781,845	-0.15(-0.98%)
Aug 27, 2004	15.63	15.67	15.50	15.58	512,749	-0.00(-0.02%)
Aug 26, 2004	15.71	15.80	15.54	15.58	1,096,238	-0.21(-1.33%)
Aug 25, 2004	15.53	15.98	15.48	15.79	2,407,380	+0.26(+1.67%)
Aug 24, 2004	15.46	15.59	15.43	15.53	1,124,988	+0.13(+0.86%)
Aug 23, 2004	15.31	15.45	15.27	15.40	927,665	+0.09(+0.58%)
Aug 20, 2004	15.20	15.35	15.12	15.31	738,409	+0.11(+0.73%)
Aug 19, 2004	15.29	15.34	15.13	15.20	761,782	-0.15(-0.99%)
Aug 18, 2004	15.21	15.35	15.19	15.35	1,330,171	+0.14(+0.91%)
Aug 17, 2004	15.30	15.45	15.07	15.21	1,570,723	-0.04(-0.27%)
Aug 16, 2004	14.93	15.30	14.92	15.25	1,112,785	+0.32(+2.12%)
Aug 13, 2004	14.96	14.96	14.83	14.94	927,458	+0.02(+0.15%)
Aug 12, 2004	15.07	15.07	14.80	14.92	1,477,025	-0.17(-1.12%)
Aug 11, 2004	15.00	15.13	14.84	15.08	1,570,516	+0.08(+0.55%)
Aug 10, 2004	14.76	15.03	14.74	15.00	1,601,128	+0.27(+1.82%)
Aug 09, 2004	14.90	14.91	14.73	14.73	1,214,962	-0.09(-0.60%)
Aug 06, 2004	14.93	14.93	14.75	14.82	1,361,196	-0.17(-1.15%)
Aug 05, 2004	15.29	15.29	14.97	14.99	1,286,114	-0.32(-2.11%)
Aug 04, 2004	15.11	15.37	15.01	15.32	1,905,592	+0.21(+1.38%)
Aug 03, 2004	14.99	15.19	14.98	15.11	2,135,595	+0.05(+0.34%)

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.