Alaska Air Group (NY: ALK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	7.400	7.597	7.340	7.562	1,773,938	+0.17(+2.31%)
Aug 30, 2005	7.580	7.618	7.310	7.391	1,600,023	-0.19(-2.46%)
Aug 29, 2005	7.589	7.591	7.506	7.577	1,535,362	-0.06(-0.73%)
Aug 26, 2005	7.633	7.725	7.568	7.633	1,458,214	+0.06(+0.77%)
Aug 25, 2005	7.593	7.656	7.467	7.575	1,566,577	+0.04(+0.51%)
Aug 24, 2005	7.591	7.680	7.506	7.537	1,445,282	-0.07(-0.86%)
Aug 23, 2005	7.624	7.678	7.541	7.602	3,512,202	-0.02(-0.29%)
Aug 22, 2005	7.577	7.739	7.530	7.624	1,279,394	+0.07(+0.86%)
Aug 19, 2005	7.721	7.761	7.559	7.559	1,058,209	-0.16(-2.12%)
Aug 18, 2005	7.871	7.905	7.723	7.723	2,653,772	-0.21(-2.63%)
Aug 17, 2005	7.698	7.938	7.586	7.932	2,647,529	+0.24(+3.09%)
Aug 16, 2005	7.591	7.779	7.550	7.694	2,135,593	+0.12(+1.63%)
Aug 15, 2005	7.423	7.642	7.346	7.571	1,791,330	+0.13(+1.69%)
Aug 12, 2005	7.465	7.467	7.261	7.445	1,574,158	-0.02(-0.30%)
Aug 11, 2005	7.526	7.528	7.387	7.467	1,610,279	-0.06(-0.80%)
Aug 10, 2005	7.492	7.770	7.461	7.528	1,860,004	+0.03(+0.42%)
Aug 09, 2005	7.577	7.600	7.454	7.497	1,388,648	-0.06(-0.77%)
Aug 08, 2005	7.577	7.600	7.398	7.555	1,381,513	-0.02(-0.27%)
Aug 05, 2005	7.741	7.828	7.490	7.575	1,171,923	-0.15(-2.00%)
Aug 04, 2005	7.927	7.967	7.703	7.730	1,316,852	-0.24(-2.96%)
Aug 03, 2005	7.849	8.010	7.840	7.965	1,717,304	+0.09(+1.20%)
Aug 02, 2005	7.916	7.983	7.813	7.871	1,586,198	-0.03(-0.40%)
Aug 01, 2005	7.636	7.961	7.636	7.902	1,837,261	+0.06(+0.74%)
Jul 29, 2005	7.683	7.849	7.683	7.844	2,273,834	+0.14(+1.80%)
Jul 28, 2005	7.568	7.737	7.566	7.705	1,212,949	+0.14(+1.90%)
Jul 27, 2005	7.613	7.683	7.499	7.562	1,329,339	-0.08(-1.06%)
Jul 26, 2005	7.470	7.703	7.470	7.642	1,765,465	+0.17(+2.34%)
Jul 25, 2005	7.476	7.618	7.467	7.467	1,523,321	+0.01(+0.15%)
Jul 22, 2005	7.310	7.515	7.310	7.456	2,062,905	-0.04(-0.60%)
Jul 21, 2005	7.665	7.754	7.490	7.501	1,834,586	-0.17(-2.25%)
Jul 20, 2005	7.557	7.730	7.344	7.674	3,429,703	+0.37(+5.00%)
Jul 19, 2005	7.333	7.367	7.277	7.308	1,054,195	+0.01(+0.09%)
Jul 18, 2005	7.176	7.449	7.176	7.301	2,273,834	+0.10(+1.34%)
Jul 15, 2005	7.055	7.214	6.992	7.205	3,649,996	+0.15(+2.13%)
Jul 14, 2005	7.111	7.185	7.028	7.055	1,589,320	-0.00(-0.06%)
Jul 13, 2005	6.947	7.079	6.934	7.059	1,322,650	+0.13(+1.81%)
Jul 12, 2005	6.907	6.963	6.761	6.934	1,739,155	-0.01(-0.19%)
Jul 11, 2005	6.869	7.046	6.869	6.947	1,278,056	+0.09(+1.31%)
Jul 08, 2005	6.615	6.902	6.564	6.857	1,398,013	+0.23(+3.45%)
Jul 07, 2005	6.615	6.700	6.478	6.629	1,204,030	-0.05(-0.81%)
Jul 06, 2005	6.687	6.779	6.638	6.683	1,005,588	-0.00(-0.07%)
Jul 05, 2005	6.667	6.743	6.604	6.687	832,564	+0.02(+0.37%)
Jul 01, 2005	6.705	6.763	6.597	6.662	1,020,304	-0.01(-0.13%)
Jun 30, 2005	6.840	6.853	6.671	6.671	1,016,291	-0.17(-2.43%)
Jun 29, 2005	6.846	6.954	6.739	6.837	711,715	-0.00(-0.03%)
Jun 28, 2005	6.582	6.860	6.582	6.840	1,213,841	+0.30(+4.60%)
Jun 27, 2005	6.604	6.606	6.467	6.539	1,450,634	-0.04(-0.61%)
Jun 24, 2005	6.683	6.685	6.535	6.579	1,207,598	-0.09(-1.41%)
Jun 23, 2005	6.884	6.952	6.656	6.674	1,540,713	-0.24(-3.53%)
Jun 22, 2005	6.905	6.929	6.840	6.918	835,240	+0.01(+0.19%)
Jun 21, 2005	6.828	6.918	6.732	6.905	1,226,773	+0.09(+1.28%)
Jun 20, 2005	6.792	6.875	6.696	6.817	1,675,386	+0.00(+0.03%)
Jun 17, 2005	6.862	6.916	6.761	6.815	2,045,068	-0.05(-0.69%)
Jun 16, 2005	6.851	6.882	6.783	6.862	696,999	-0.01(-0.10%)
Jun 15, 2005	6.855	6.873	6.774	6.869	1,356,987	+0.04(+0.53%)
Jun 14, 2005	6.774	6.896	6.766	6.833	1,592,888	+0.07(+1.09%)
Jun 13, 2005	6.831	6.873	6.700	6.759	1,733,358	-0.15(-2.24%)
Jun 10, 2005	6.774	6.916	6.772	6.914	1,544,726	+0.14(+2.09%)
Jun 09, 2005	6.783	6.846	6.736	6.772	2,797,364	-0.01(-0.17%)
Jun 08, 2005	6.907	6.997	6.766	6.783	2,356,332	-0.11(-1.53%)
Jun 07, 2005	6.828	6.999	6.797	6.889	5,104,198	+0.07(+0.99%)
Jun 06, 2005	6.714	6.848	6.651	6.822	2,139,161	+0.11(+1.60%)
Jun 03, 2005	6.806	6.806	6.629	6.714	7,850,725	-0.11(-1.67%)
Jun 02, 2005	6.552	6.848	6.449	6.828	1,570,145	+0.18(+2.66%)
Jun 01, 2005	6.626	6.750	6.530	6.651	1,445,728	+0.03(+0.47%)
May 31, 2005	6.436	6.709	6.425	6.620	1,776,614	+0.18(+2.82%)
May 27, 2005	6.452	6.501	6.378	6.438	1,341,379	+0.00(+0.03%)
May 26, 2005	6.290	6.456	6.290	6.436	2,861,579	+0.18(+2.90%)
May 25, 2005	6.326	6.348	6.241	6.254	1,200,909	-0.07(-1.17%)
May 24, 2005	6.389	6.391	6.310	6.328	1,165,234	-0.06(-0.91%)
May 23, 2005	6.378	6.425	6.355	6.387	1,109,937	+0.01(+0.18%)
May 20, 2005	6.391	6.402	6.324	6.375	798,673	+0.01(+0.21%)
May 19, 2005	6.357	6.375	6.261	6.362	1,389,986	+0.00(+0.07%)
May 18, 2005	6.209	6.380	6.194	6.357	1,687,872	+0.20(+3.32%)
May 17, 2005	6.133	6.196	6.126	6.153	1,460,444	+0.01(+0.15%)
May 16, 2005	6.041	6.189	6.032	6.144	1,318,636	+0.12(+1.97%)
May 13, 2005	6.077	6.091	5.981	6.026	1,069,803	-0.02(-0.37%)
May 12, 2005	6.167	6.178	5.983	6.048	1,491,660	-0.12(-1.93%)
May 11, 2005	6.178	6.198	5.990	6.167	1,505,930	+0.03(+0.44%)
May 10, 2005	6.191	6.205	6.126	6.140	1,853,761	-0.07(-1.08%)
May 09, 2005	6.106	6.209	6.057	6.207	1,185,301	+0.12(+2.03%)
May 06, 2005	6.111	6.140	5.965	6.084	754,525	-0.01(-0.22%)
May 05, 2005	6.149	6.196	6.075	6.097	1,076,046	-0.05(-0.84%)
May 04, 2005	6.100	6.169	6.043	6.149	1,352,973	+0.05(+0.81%)
May 03, 2005	6.088	6.176	6.070	6.100	1,220,976	+0.02(+0.26%)
May 02, 2005	6.082	6.196	6.003	6.084	1,675,386	+0.10(+1.72%)
Apr 29, 2005	5.992	5.994	5.730	5.981	2,214,078	+0.02(+0.38%)
Apr 28, 2005	6.003	6.100	5.947	5.958	1,587,982	-0.07(-1.23%)
Apr 27, 2005	6.055	6.075	5.898	6.032	1,981,745	-0.06(-0.92%)
Apr 26, 2005	6.207	6.214	6.050	6.088	1,286,529	-0.12(-1.91%)
Apr 25, 2005	6.234	6.272	6.194	6.207	1,482,295	+0.02(+0.36%)
Apr 22, 2005	6.458	6.458	6.129	6.185	1,992,893	-0.30(-4.67%)
Apr 21, 2005	6.526	6.546	6.335	6.487	2,750,541	-0.04(-0.55%)
Apr 20, 2005	6.750	6.750	6.523	6.523	2,095,013	-0.23(-3.36%)
Apr 19, 2005	6.721	6.777	6.692	6.750	2,110,621	+0.01(+0.10%)
Apr 18, 2005	6.727	6.864	6.658	6.743	1,467,579	+0.02(+0.23%)
Apr 15, 2005	6.761	6.875	6.727	6.727	1,777,951	-0.03(-0.50%)
Apr 14, 2005	6.860	6.949	6.743	6.761	1,779,289	-0.10(-1.44%)
Apr 13, 2005	6.943	7.057	6.840	6.860	1,238,367	-0.06(-0.87%)
Apr 12, 2005	6.772	6.920	6.629	6.920	1,593,779	+0.14(+2.02%)
Apr 11, 2005	6.918	6.965	6.761	6.783	1,420,310	-0.12(-1.72%)
Apr 08, 2005	6.983	7.064	6.902	6.902	1,361,446	-0.05(-0.71%)
Apr 07, 2005	7.019	7.041	6.929	6.952	4,752,799	-0.08(-1.12%)
Apr 06, 2005	6.949	7.044	6.923	7.030	1,634,806	+0.16(+2.35%)
Apr 05, 2005	6.709	6.909	6.709	6.869	1,664,237	+0.21(+3.13%)
Apr 04, 2005	6.568	6.725	6.483	6.660	1,588,874	+0.07(+1.05%)
Apr 01, 2005	6.602	6.712	6.535	6.591	1,157,207	-0.01(-0.17%)
Mar 31, 2005	6.716	6.716	6.591	6.602	2,589,111	-0.11(-1.67%)
Mar 30, 2005	6.588	6.748	6.577	6.714	6,720,274	+0.21(+3.24%)
Mar 29, 2005	6.526	6.593	6.402	6.503	1,006,926	+0.00(+0.00%)
Mar 28, 2005	6.575	6.647	6.496	6.503	628,771	-0.05(-0.79%)
Mar 24, 2005	6.611	6.649	6.555	6.555	955,643	-0.08(-1.25%)
Mar 23, 2005	6.494	6.750	6.413	6.638	1,677,616	+0.16(+2.49%)
Mar 22, 2005	6.447	6.669	6.447	6.476	1,804,708	+0.01(+0.17%)
Mar 21, 2005	6.422	6.510	6.344	6.465	1,080,952	+0.04(+0.63%)
Mar 18, 2005	6.582	6.582	6.380	6.425	1,307,488	-0.12(-1.88%)
Mar 17, 2005	6.487	6.564	6.382	6.548	1,324,433	+0.11(+1.64%)
Mar 16, 2005	6.611	6.640	6.387	6.443	1,862,234	-0.17(-2.51%)
Mar 15, 2005	6.716	6.777	6.609	6.609	1,220,530	-0.05(-0.77%)
Mar 14, 2005	6.667	6.783	6.640	6.660	983,737	+0.05(+0.75%)
Mar 11, 2005	6.526	6.618	6.454	6.611	1,093,438	+0.11(+1.66%)
Mar 10, 2005	6.622	6.622	6.494	6.503	1,316,852	-0.12(-1.76%)
Mar 09, 2005	6.656	6.750	6.570	6.620	1,596,009	-0.04(-0.54%)
Mar 08, 2005	6.884	6.949	6.649	6.656	3,364,596	-0.23(-3.32%)
Mar 07, 2005	6.817	7.028	6.772	6.884	1,369,473	+0.07(+0.99%)
Mar 04, 2005	6.754	6.914	6.741	6.817	905,698	+0.10(+1.50%)
Mar 03, 2005	6.537	6.730	6.467	6.716	1,384,635	+0.21(+3.17%)
Mar 02, 2005	6.716	6.727	6.510	6.510	1,088,978	-0.23(-3.39%)
Mar 01, 2005	6.413	6.761	6.413	6.739	2,078,067	+0.38(+5.96%)
Feb 28, 2005	6.615	6.615	6.330	6.360	1,273,596	-0.26(-3.99%)
Feb 25, 2005	6.514	6.647	6.393	6.624	1,056,871	+0.13(+1.97%)
Feb 24, 2005	6.384	6.544	6.324	6.496	1,045,722	+0.12(+1.86%)
Feb 23, 2005	6.348	6.420	6.301	6.378	1,351,635	+0.07(+1.03%)
Feb 22, 2005	6.357	6.436	6.310	6.313	1,194,220	-0.10(-1.57%)
Feb 18, 2005	6.436	6.481	6.380	6.413	647,055	-0.04(-0.56%)
Feb 17, 2005	6.508	6.582	6.425	6.449	951,630	-0.06(-0.86%)
Feb 16, 2005	6.564	6.586	6.478	6.505	1,048,844	-0.06(-0.89%)
Feb 15, 2005	6.649	6.676	6.478	6.564	882,955	-0.04(-0.64%)
Feb 14, 2005	6.593	6.618	6.535	6.606	903,914	+0.01(+0.20%)
Feb 11, 2005	6.537	6.593	6.391	6.593	1,726,669	+0.07(+1.00%)
Feb 10, 2005	6.530	6.604	6.402	6.528	791,092	-0.00(-0.03%)
Feb 09, 2005	6.817	6.855	6.485	6.530	1,784,195	-0.25(-3.64%)
Feb 08, 2005	6.997	7.001	6.723	6.777	1,177,274	-0.21(-2.99%)
Feb 07, 2005	6.884	7.158	6.884	6.985	2,272,050	+0.15(+2.13%)
Feb 04, 2005	6.748	6.923	6.743	6.840	2,027,230	+0.09(+1.40%)
Feb 03, 2005	6.772	6.844	6.651	6.745	2,219,875	+0.04(+0.64%)
Feb 02, 2005	6.604	6.772	6.557	6.703	2,094,567	+0.08(+1.25%)
Feb 01, 2005	6.644	6.660	6.546	6.620	1,606,712	-0.06(-0.91%)
Jan 31, 2005	6.615	6.680	6.537	6.680	1,662,454	+0.17(+2.58%)
Jan 28, 2005	6.604	6.626	6.427	6.512	2,140,499	+0.09(+1.43%)
Jan 27, 2005	6.431	6.456	6.360	6.420	1,084,073	-0.03(-0.42%)
Jan 26, 2005	6.398	6.470	6.360	6.447	1,512,619	+0.13(+1.99%)
Jan 25, 2005	6.205	6.470	6.205	6.322	2,075,838	+0.12(+1.92%)
Jan 24, 2005	6.474	6.474	6.156	6.203	3,581,768	-0.27(-4.16%)
Jan 21, 2005	6.649	6.727	6.467	6.472	2,555,220	-0.17(-2.57%)
Jan 20, 2005	6.792	6.862	6.620	6.642	1,943,394	-0.15(-2.18%)
Jan 19, 2005	7.048	7.048	6.766	6.790	2,074,946	-0.24(-3.41%)
Jan 18, 2005	6.963	7.174	6.925	7.030	2,226,564	+0.14(+1.98%)
Jan 14, 2005	6.750	6.907	6.739	6.893	1,082,735	+0.20(+2.98%)
Jan 13, 2005	6.768	6.873	6.678	6.694	1,231,678	-0.07(-1.09%)
Jan 12, 2005	6.806	6.806	6.635	6.768	1,914,408	-0.05(-0.76%)
Jan 11, 2005	6.705	6.878	6.683	6.819	1,752,979	+0.15(+2.22%)
Jan 10, 2005	6.626	6.743	6.618	6.671	1,330,676	-0.00(-0.07%)
Jan 07, 2005	6.727	6.783	6.676	6.676	1,086,303	-0.03(-0.43%)
Jan 06, 2005	6.884	6.997	6.638	6.705	3,018,995	-0.15(-2.13%)
Jan 05, 2005	7.010	7.012	6.759	6.851	5,394,503	-0.16(-2.27%)
Jan 04, 2005	7.355	7.380	6.990	7.010	2,038,825	-0.35(-4.70%)
Jan 03, 2005	7.557	7.624	7.337	7.355	2,342,062	-0.15(-2.06%)
Dec 31, 2004	7.445	7.550	7.418	7.510	1,897,017	+0.07(+0.90%)
Dec 30, 2004	7.400	7.472	7.355	7.443	1,877,841	+0.08(+1.07%)
Dec 29, 2004	7.239	7.373	7.221	7.364	1,617,860	+0.13(+1.77%)
Dec 28, 2004	7.171	7.270	7.171	7.236	780,390	+0.07(+0.94%)
Dec 27, 2004	7.196	7.277	7.113	7.169	1,214,733	-0.02(-0.34%)
Dec 23, 2004	7.250	7.254	7.156	7.194	857,983	-0.05(-0.68%)
Dec 22, 2004	7.196	7.284	7.165	7.243	3,930,045	+0.05(+0.65%)
Dec 21, 2004	7.165	7.232	7.142	7.196	2,076,729	+0.04(+0.60%)
Dec 20, 2004	7.165	7.221	7.149	7.153	1,616,968	+0.04(+0.63%)
Dec 17, 2004	7.198	7.227	7.100	7.109	1,169,693	-0.09(-1.25%)
Dec 16, 2004	7.261	7.304	7.158	7.198	1,540,267	-0.06(-0.86%)
Dec 15, 2004	7.198	7.340	7.185	7.261	2,469,154	+0.07(+1.00%)
Dec 14, 2004	7.174	7.281	7.167	7.189	2,262,239	+0.02(+0.25%)
Dec 13, 2004	7.165	7.205	7.120	7.171	2,568,598	+0.01(+0.16%)
Dec 10, 2004	7.131	7.236	7.055	7.160	2,452,209	-0.03(-0.41%)
Dec 09, 2004	7.232	7.243	7.088	7.189	2,173,052	-0.04(-0.59%)
Dec 08, 2004	7.248	7.342	7.171	7.232	2,251,537	-0.02(-0.22%)
Dec 07, 2004	7.328	7.328	7.111	7.248	2,862,025	-0.10(-1.34%)
Dec 06, 2004	7.378	7.467	7.266	7.346	3,045,751	-0.03(-0.43%)
Dec 03, 2004	7.411	7.544	7.367	7.378	8,090,194	+0.00(+0.00%)
Dec 02, 2004	7.252	7.506	7.241	7.378	8,147,274	+0.17(+2.30%)
Dec 01, 2004	7.041	7.266	7.021	7.212	3,610,308	+0.21(+2.98%)
Nov 30, 2004	6.806	7.041	6.774	7.003	3,618,781	+0.19(+2.80%)
Nov 29, 2004	6.615	6.855	6.584	6.813	5,431,962	+0.21(+3.23%)
Nov 26, 2004	6.492	6.613	6.487	6.600	760,323	+0.12(+1.87%)
Nov 24, 2004	6.600	6.611	6.420	6.478	1,916,638	-0.12(-1.83%)
Nov 23, 2004	6.481	6.635	6.454	6.600	3,205,843	+0.17(+2.58%)
Nov 22, 2004	6.346	6.510	6.319	6.434	1,414,513	+0.09(+1.38%)
Nov 19, 2004	6.519	6.521	6.310	6.346	1,589,320	-0.17(-2.65%)
Nov 18, 2004	6.512	6.595	6.503	6.519	3,071,616	+0.05(+0.76%)
Nov 17, 2004	6.407	6.503	6.375	6.470	1,939,827	+0.06(+0.98%)
Nov 16, 2004	6.588	6.588	6.393	6.407	2,110,175	-0.18(-2.76%)
Nov 15, 2004	6.467	6.671	6.409	6.588	4,948,566	+0.12(+1.87%)
Nov 12, 2004	6.447	6.478	6.324	6.467	1,131,788	+0.04(+0.63%)
Nov 11, 2004	6.301	6.445	6.279	6.427	1,389,094	+0.13(+2.14%)
Nov 10, 2004	6.481	6.494	6.236	6.292	1,274,488	-0.18(-2.84%)
Nov 09, 2004	6.425	6.483	6.382	6.476	1,334,244	+0.12(+1.94%)
Nov 08, 2004	6.317	6.467	6.292	6.353	1,987,988	-0.02(-0.32%)
Nov 05, 2004	6.391	6.458	6.337	6.373	1,735,141	+0.04(+0.57%)
Nov 04, 2004	6.212	6.337	6.144	6.337	1,321,312	+0.17(+2.76%)
Nov 03, 2004	6.268	6.324	6.124	6.167	2,491,897	-0.13(-2.03%)
Nov 02, 2004	6.005	6.375	5.960	6.295	2,841,066	+0.34(+5.69%)
Nov 01, 2004	5.909	6.028	5.797	5.956	2,632,367	+0.05(+0.84%)
Oct 29, 2004	5.976	6.028	5.907	5.907	1,780,181	-0.06(-0.98%)
Oct 28, 2004	5.987	6.046	5.920	5.965	3,228,585	+0.02(+0.30%)
Oct 27, 2004	5.965	5.976	5.837	5.947	3,745,873	-0.04(-0.64%)
Oct 26, 2004	5.797	6.010	5.653	5.985	2,660,461	+0.24(+4.18%)
Oct 25, 2004	5.635	5.835	5.584	5.745	2,288,104	+0.11(+1.95%)
Oct 22, 2004	5.718	5.804	5.584	5.635	3,087,223	+0.12(+2.15%)
Oct 21, 2004	5.404	5.516	5.288	5.516	2,938,280	+0.31(+6.03%)
Oct 20, 2004	5.281	5.281	5.142	5.203	2,272,496	-0.12(-2.32%)
Oct 19, 2004	5.494	5.503	5.292	5.326	1,389,094	-0.10(-1.78%)
Oct 18, 2004	5.510	5.510	5.326	5.422	1,937,597	-0.08(-1.51%)
Oct 15, 2004	5.516	5.595	5.465	5.505	1,327,555	-0.03(-0.49%)
Oct 14, 2004	5.611	5.673	5.490	5.532	1,917,976	-0.08(-1.40%)
Oct 13, 2004	5.718	5.718	5.570	5.611	3,288,787	+0.10(+1.79%)
Oct 12, 2004	5.467	5.546	5.422	5.512	1,956,772	-0.01(-0.20%)
Oct 11, 2004	5.519	5.573	5.492	5.523	1,022,980	+0.00(+0.08%)
Oct 08, 2004	5.523	5.602	5.501	5.519	916,847	-0.01(-0.16%)
Oct 07, 2004	5.651	5.651	5.521	5.528	1,373,040	-0.15(-2.72%)
Oct 06, 2004	5.568	5.694	5.541	5.682	1,274,488	+0.11(+2.05%)
Oct 05, 2004	5.774	5.774	5.514	5.568	1,616,076	-0.25(-4.35%)
Oct 04, 2004	5.745	5.844	5.741	5.821	1,303,474	+0.10(+1.80%)
Oct 01, 2004	5.584	5.718	5.499	5.718	3,175,073	+0.16(+2.91%)
Sep 30, 2004	5.615	5.626	5.508	5.557	1,600,914	-0.06(-1.04%)
Sep 29, 2004	5.483	5.673	5.420	5.615	2,891,011	+0.13(+2.41%)
Sep 28, 2004	5.436	5.505	5.359	5.483	1,635,697	+0.05(+0.87%)
Sep 27, 2004	5.427	5.523	5.292	5.436	1,703,034	+0.00(+0.04%)
Sep 24, 2004	5.534	5.561	5.402	5.434	1,240,597	-0.10(-1.78%)
Sep 23, 2004	5.566	5.597	5.487	5.532	1,547,848	-0.03(-0.56%)
Sep 22, 2004	5.730	5.730	5.564	5.564	2,533,369	-0.19(-3.27%)
Sep 21, 2004	5.696	5.763	5.649	5.752	1,361,446	+0.10(+1.75%)
Sep 20, 2004	5.579	5.680	5.494	5.653	1,691,440	+0.07(+1.33%)
Sep 17, 2004	5.651	5.651	5.474	5.579	1,326,663	-0.03(-0.56%)
Sep 16, 2004	5.564	5.629	5.532	5.611	1,225,881	+0.09(+1.62%)
Sep 15, 2004	5.602	5.602	5.460	5.521	1,418,526	-0.06(-1.12%)
Sep 14, 2004	5.494	5.606	5.467	5.584	1,485,863	+0.09(+1.63%)
Sep 13, 2004	5.521	5.555	5.420	5.494	2,180,633	-0.03(-0.49%)
Sep 10, 2004	5.272	5.525	5.236	5.521	1,704,372	+0.20(+3.84%)
Sep 09, 2004	5.254	5.319	5.200	5.317	2,839,728	+0.04(+0.76%)
Sep 08, 2004	5.247	5.312	5.173	5.277	2,875,403	+0.01(+0.17%)
Sep 07, 2004	5.292	5.337	5.169	5.268	1,848,410	+0.02(+0.47%)
Sep 03, 2004	5.223	5.261	5.182	5.243	1,611,171	+0.02(+0.34%)
Sep 02, 2004	5.142	5.281	5.111	5.225	1,768,141	+0.08(+1.61%)

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.