Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	30.66	30.82	30.56	30.64	1,339,908	-0.10(-0.33%)
Nov 29, 2005	30.60	30.78	30.50	30.74	1,482,117	+0.13(+0.44%)
Nov 28, 2005	30.72	30.77	30.56	30.60	1,462,508	+0.04(+0.13%)
Nov 25, 2005	30.72	30.76	30.54	30.56	340,253	-0.28(-0.91%)
Nov 23, 2005	29.96	30.95	29.96	30.84	2,786,549	+0.79(+2.62%)
Nov 22, 2005	29.81	30.17	29.81	30.05	1,231,979	-0.06(-0.20%)
Nov 21, 2005	30.27	30.27	29.70	30.11	1,580,167	-0.15(-0.51%)
Nov 18, 2005	29.88	30.27	29.83	30.27	2,185,079	+0.37(+1.25%)
Nov 17, 2005	29.07	29.91	29.00	29.89	1,243,655	+0.69(+2.38%)
Nov 16, 2005	29.14	29.29	29.02	29.20	972,111	+0.00(+0.00%)
Nov 15, 2005	29.25	29.59	29.20	29.20	1,696,778	-0.02(-0.07%)
Nov 14, 2005	29.57	29.58	29.17	29.22	1,761,296	-0.69(-2.30%)
Nov 11, 2005	29.27	29.92	29.27	29.91	2,468,450	+0.51(+1.75%)
Nov 10, 2005	28.85	29.50	28.83	29.39	2,367,107	+0.55(+1.90%)
Nov 09, 2005	28.47	29.07	28.47	28.85	1,418,647	+0.35(+1.24%)
Nov 08, 2005	28.76	28.76	28.44	28.49	890,528	-0.33(-1.16%)
Nov 07, 2005	28.74	28.93	28.67	28.83	912,533	+0.09(+0.30%)
Nov 04, 2005	28.22	28.77	28.18	28.74	3,125,006	+0.35(+1.22%)
Nov 03, 2005	28.04	28.51	28.00	28.39	2,813,643	+0.47(+1.70%)
Nov 02, 2005	27.39	28.10	27.38	27.92	2,297,948	+0.38(+1.38%)
Nov 01, 2005	27.58	27.90	27.48	27.54	1,990,477	-0.15(-0.53%)
Oct 31, 2005	27.46	27.82	27.45	27.68	2,876,814	+0.33(+1.20%)
Oct 28, 2005	27.14	27.52	27.10	27.36	1,796,474	+0.21(+0.79%)
Oct 27, 2005	27.41	27.48	27.02	27.14	2,108,137	-0.42(-1.53%)
Oct 26, 2005	27.17	27.72	26.79	27.56	3,321,704	+0.19(+0.68%)
Oct 25, 2005	27.05	27.44	26.83	27.38	1,851,262	+0.13(+0.47%)
Oct 24, 2005	26.85	27.45	26.85	27.25	4,934,505	+0.77(+2.93%)
Oct 21, 2005	26.59	26.89	26.35	26.47	2,929,806	-0.13(-0.48%)
Oct 20, 2005	26.61	26.88	26.35	26.60	2,774,723	-0.14(-0.52%)
Oct 19, 2005	25.91	26.85	25.78	26.74	3,958,202	+0.45(+1.70%)
Oct 18, 2005	26.59	26.66	26.19	26.29	6,165,736	-0.59(-2.21%)
Oct 17, 2005	27.04	27.04	26.80	26.89	1,905,302	-0.49(-1.78%)
Oct 14, 2005	27.16	27.38	26.98	27.38	1,554,869	+0.28(+1.04%)
Oct 13, 2005	26.61	27.16	26.60	27.10	2,465,306	+0.16(+0.60%)
Oct 12, 2005	26.93	27.26	26.67	26.93	3,507,025	-0.30(-1.10%)
Oct 11, 2005	27.44	27.63	27.23	27.24	3,347,451	-0.19(-0.71%)
Oct 10, 2005	27.92	27.94	27.26	27.43	3,113,181	-0.49(-1.77%)
Oct 07, 2005	28.06	28.18	27.92	27.92	2,458,719	-0.08(-0.29%)
Oct 06, 2005	28.66	28.69	27.93	28.00	2,666,494	-0.65(-2.26%)
Oct 05, 2005	28.93	29.07	28.65	28.65	1,830,006	-0.39(-1.36%)
Oct 04, 2005	28.94	29.36	28.89	29.05	2,008,740	+0.11(+0.39%)
Oct 03, 2005	28.73	29.41	28.55	28.93	1,932,396	+0.07(+0.25%)
Sep 30, 2005	28.33	28.87	28.36	28.86	2,197,354	+0.53(+1.89%)
Sep 29, 2005	28.56	28.61	28.12	28.32	2,546,590	-0.28(-0.98%)
Sep 28, 2005	28.95	29.05	28.55	28.61	1,551,426	-0.45(-1.54%)
Sep 27, 2005	29.36	29.37	28.85	29.05	1,931,498	-0.52(-1.76%)
Sep 26, 2005	29.29	29.85	29.01	29.57	4,030,504	+1.01(+3.53%)
Sep 23, 2005	28.57	28.83	28.18	28.57	2,156,039	+0.36(+1.28%)
Sep 22, 2005	28.10	28.42	27.96	28.20	2,054,846	+0.05(+0.17%)
Sep 21, 2005	28.71	28.72	28.09	28.16	3,709,860	-0.69(-2.39%)
Sep 20, 2005	28.93	29.07	28.77	28.85	2,724,126	-0.05(-0.16%)
Sep 19, 2005	28.63	28.92	28.56	28.89	3,289,071	+0.40(+1.41%)
Sep 16, 2005	28.51	28.79	28.41	28.49	5,690,159	+0.10(+0.35%)
Sep 15, 2005	28.56	28.70	28.39	28.39	2,083,737	-0.17(-0.61%)
Sep 14, 2005	28.75	28.83	28.49	28.57	2,983,246	-0.06(-0.21%)
Sep 13, 2005	28.96	29.06	28.61	28.63	3,850,273	-0.31(-1.09%)
Sep 12, 2005	28.69	29.08	28.63	28.94	7,734,376	+0.96(+3.44%)
Sep 09, 2005	28.15	28.26	27.89	27.98	2,683,260	-0.13(-0.45%)
Sep 08, 2005	28.20	28.24	27.96	28.10	2,801,818	-0.25(-0.90%)
Sep 07, 2005	28.42	28.51	28.26	28.36	4,115,231	+0.10(+0.35%)
Sep 06, 2005	28.78	28.78	28.10	28.26	3,471,697	+0.26(+0.93%)
Sep 02, 2005	28.32	28.54	27.87	28.00	2,759,454	-0.01(-0.02%)
Sep 01, 2005	28.66	28.76	27.76	28.00	3,620,193	-0.53(-1.87%)
Aug 31, 2005	29.09	29.16	28.38	28.54	4,036,192	-0.46(-1.59%)
Aug 30, 2005	29.13	29.27	28.78	29.00	1,702,916	-0.37(-1.25%)
Aug 29, 2005	29.25	29.42	28.56	29.37	2,714,097	+0.18(+0.62%)
Aug 26, 2005	29.52	29.56	29.09	29.19	1,642,290	-0.22(-0.75%)
Aug 25, 2005	29.78	29.87	29.27	29.41	1,890,482	-0.31(-1.03%)
Aug 24, 2005	30.16	30.16	29.61	29.71	1,527,774	-0.37(-1.22%)
Aug 23, 2005	30.16	30.39	29.99	30.08	1,294,401	+0.13(+0.42%)
Aug 22, 2005	29.83	29.99	29.73	29.95	812,986	+0.15(+0.52%)
Aug 19, 2005	29.78	29.89	29.74	29.80	1,190,215	+0.14(+0.47%)
Aug 18, 2005	29.34	29.89	29.33	29.66	2,539,554	+0.29(+0.98%)
Aug 17, 2005	29.39	29.40	29.23	29.37	1,702,317	-0.04(-0.14%)
Aug 16, 2005	29.77	29.88	29.32	29.41	4,841,245	-0.50(-1.67%)
Aug 15, 2005	29.96	29.99	29.78	29.91	1,455,173	-0.09(-0.29%)
Aug 12, 2005	30.20	30.23	29.93	30.00	1,931,947	-0.23(-0.75%)
Aug 11, 2005	30.24	30.26	29.85	30.23	3,022,466	-0.07(-0.24%)
Aug 10, 2005	30.89	30.90	30.28	30.30	2,164,571	-0.55(-1.78%)
Aug 09, 2005	30.55	30.96	30.55	30.85	2,033,290	+0.37(+1.21%)
Aug 08, 2005	30.76	30.83	30.42	30.48	1,617,590	-0.07(-0.22%)
Aug 05, 2005	30.72	31.05	30.44	30.55	2,323,396	-0.01(-0.02%)
Aug 04, 2005	30.36	30.56	30.00	30.56	1,673,725	+0.36(+1.19%)
Aug 03, 2005	30.44	30.51	30.10	30.20	1,693,934	+0.10(+0.33%)
Aug 02, 2005	30.27	30.31	30.01	30.09	1,571,485	-0.02(-0.07%)
Aug 01, 2005	30.50	30.58	30.03	30.11	1,951,407	-0.25(-0.81%)
Jul 29, 2005	30.40	30.58	30.30	30.36	1,808,001	+0.03(+0.11%)
Jul 28, 2005	30.84	30.86	30.14	30.33	3,360,475	-0.07(-0.22%)
Jul 27, 2005	32.01	32.03	30.40	30.40	5,475,198	-1.34(-4.21%)
Jul 26, 2005	32.23	32.26	31.73	31.73	1,360,117	-0.45(-1.39%)
Jul 25, 2005	32.42	32.60	32.04	32.18	1,333,172	-0.16(-0.50%)
Jul 22, 2005	32.59	32.66	32.15	32.34	735,894	-0.25(-0.76%)
Jul 21, 2005	32.85	32.86	32.54	32.59	1,053,245	-0.20(-0.61%)
Jul 20, 2005	32.69	32.93	32.51	32.79	1,045,610	+0.03(+0.08%)
Jul 19, 2005	32.64	32.79	32.39	32.76	1,351,584	+0.21(+0.66%)
Jul 18, 2005	32.35	32.75	32.29	32.55	1,159,228	+0.23(+0.72%)
Jul 15, 2005	32.23	32.43	31.95	32.31	1,257,876	+0.09(+0.29%)
Jul 14, 2005	32.51	32.65	32.18	32.22	1,325,687	-0.23(-0.72%)
Jul 13, 2005	32.49	32.53	32.21	32.45	1,432,868	-0.13(-0.39%)
Jul 12, 2005	32.89	32.93	32.50	32.58	1,243,506	-0.28(-0.85%)
Jul 11, 2005	32.80	33.05	32.68	32.86	1,250,990	+0.14(+0.43%)
Jul 08, 2005	32.00	32.95	32.00	32.72	3,823,328	+0.69(+2.15%)
Jul 07, 2005	30.94	32.23	30.94	32.03	3,738,451	-0.13(-0.42%)
Jul 06, 2005	32.63	32.68	32.17	32.17	876,007	-0.53(-1.61%)
Jul 05, 2005	32.41	32.76	32.27	32.69	1,239,015	+0.15(+0.45%)
Jul 01, 2005	32.12	32.73	32.09	32.55	1,126,295	+0.24(+0.74%)
Jun 30, 2005	32.63	32.63	32.13	32.31	1,642,439	-0.24(-0.74%)
Jun 29, 2005	32.27	32.73	32.02	32.55	2,537,009	+0.58(+1.82%)
Jun 28, 2005	31.48	32.23	31.22	31.97	1,930,450	+0.45(+1.42%)
Jun 27, 2005	31.40	31.60	31.22	31.52	1,801,863	-0.01(-0.04%)
Jun 24, 2005	31.73	31.90	31.53	31.53	1,096,057	-0.32(-1.01%)
Jun 23, 2005	31.87	32.27	31.74	31.85	2,845,378	+0.06(+0.19%)
Jun 22, 2005	31.74	32.05	31.60	31.79	3,338,320	+0.12(+0.38%)
Jun 21, 2005	31.60	31.78	31.52	31.67	1,099,949	+0.09(+0.30%)
Jun 20, 2005	31.63	31.65	31.34	31.58	1,653,816	-0.27(-0.86%)
Jun 17, 2005	31.93	32.13	31.77	31.85	3,099,708	-0.04(-0.13%)
Jun 16, 2005	30.75	32.11	30.75	31.89	4,388,122	+0.89(+2.87%)
Jun 15, 2005	30.63	31.12	30.58	31.00	2,394,201	+0.29(+0.94%)
Jun 14, 2005	30.56	30.77	30.43	30.72	1,385,116	+0.25(+0.83%)
Jun 13, 2005	30.35	30.87	30.23	30.46	1,855,304	+0.11(+0.35%)
Jun 10, 2005	30.68	30.74	30.15	30.36	2,155,889	-0.33(-1.07%)
Jun 09, 2005	30.69	30.78	30.21	30.68	1,774,170	+0.01(+0.04%)
Jun 08, 2005	30.96	31.34	30.67	30.67	2,319,504	-0.33(-1.06%)
Jun 07, 2005	31.05	31.48	30.90	31.00	2,417,105	-0.08(-0.26%)
Jun 06, 2005	30.98	31.26	30.77	31.08	3,567,651	+0.05(+0.17%)
Jun 03, 2005	30.96	31.31	30.77	31.02	2,546,590	+0.11(+0.35%)
Jun 02, 2005	30.70	30.93	30.64	30.92	1,758,452	+0.08(+0.26%)
Jun 01, 2005	30.70	30.85	30.54	30.84	2,823,523	+0.03(+0.11%)
May 31, 2005	29.93	30.83	29.78	30.80	3,753,121	+0.84(+2.79%)
May 27, 2005	30.08	30.10	29.64	29.97	1,985,537	+0.03(+0.11%)
May 26, 2005	29.74	30.30	29.67	29.93	4,835,108	-0.06(-0.20%)
May 25, 2005	30.28	30.43	29.99	29.99	2,277,740	-0.32(-1.06%)
May 24, 2005	30.23	30.40	30.09	30.32	2,630,119	-0.04(-0.13%)
May 23, 2005	30.20	30.48	30.06	30.36	2,173,403	+0.25(+0.82%)
May 20, 2005	30.06	30.22	29.93	30.11	1,328,382	-0.12(-0.40%)
May 19, 2005	30.28	30.36	30.14	30.23	2,043,170	-0.02(-0.07%)
May 18, 2005	29.79	30.48	29.67	30.25	3,757,762	+0.39(+1.32%)
May 17, 2005	29.36	30.02	29.36	29.85	2,148,255	+0.49(+1.68%)
May 16, 2005	28.65	29.39	28.65	29.36	2,187,774	+0.71(+2.50%)
May 13, 2005	28.52	28.88	28.45	28.65	1,486,608	+0.12(+0.42%)
May 12, 2005	28.34	28.56	28.09	28.52	1,264,313	+0.14(+0.49%)
May 11, 2005	28.32	28.40	27.99	28.38	1,270,301	+0.11(+0.38%)
May 10, 2005	28.32	28.54	28.17	28.28	836,039	-0.29(-1.01%)
May 09, 2005	28.42	28.58	28.30	28.57	1,190,065	+0.12(+0.42%)
May 06, 2005	28.69	28.77	28.42	28.44	1,131,385	-0.22(-0.77%)
May 05, 2005	28.79	29.12	28.67	28.67	882,145	-0.08(-0.28%)
May 04, 2005	28.20	28.88	28.18	28.75	1,288,863	+0.58(+2.06%)
May 03, 2005	27.99	28.29	27.93	28.16	1,843,478	+0.05(+0.19%)
May 02, 2005	28.30	28.34	27.86	28.11	1,327,633	+0.04(+0.14%)
Apr 29, 2005	27.51	28.08	27.30	28.07	2,647,932	+0.58(+2.11%)
Apr 28, 2005	27.24	27.82	27.20	27.49	1,416,701	-0.10(-0.36%)
Apr 27, 2005	27.55	27.62	27.37	27.59	2,884,898	-0.37(-1.31%)
Apr 26, 2005	28.16	28.16	27.87	27.96	1,827,611	-0.43(-1.53%)
Apr 25, 2005	28.52	28.64	28.36	28.39	3,328,440	-0.07(-0.26%)
Apr 22, 2005	28.99	29.06	28.20	28.46	3,315,716	-0.40(-1.39%)
Apr 21, 2005	29.11	29.16	28.49	28.87	5,746,294	+0.77(+2.76%)
Apr 20, 2005	28.16	28.42	27.91	28.09	4,088,585	+0.03(+0.12%)
Apr 19, 2005	28.06	28.26	27.98	28.06	3,258,533	+0.02(+0.07%)
Apr 18, 2005	28.39	28.70	28.04	28.04	2,292,559	-0.42(-1.48%)
Apr 15, 2005	28.88	28.88	28.42	28.46	3,792,491	-0.51(-1.75%)
Apr 14, 2005	29.29	29.41	28.95	28.97	2,008,141	-0.33(-1.12%)
Apr 13, 2005	29.56	29.65	29.13	29.29	2,749,574	-0.31(-1.04%)
Apr 12, 2005	29.53	29.60	29.09	29.60	2,077,599	+0.07(+0.23%)
Apr 11, 2005	29.56	29.73	29.41	29.53	1,001,900	-0.03(-0.09%)
Apr 08, 2005	30.08	30.18	29.35	29.56	2,537,309	-0.31(-1.03%)
Apr 07, 2005	29.59	29.87	29.29	29.87	3,514,060	+0.10(+0.34%)
Apr 06, 2005	29.57	29.91	29.51	29.77	1,392,750	+0.37(+1.27%)
Apr 05, 2005	29.19	29.58	29.16	29.39	1,595,735	+0.34(+1.17%)
Apr 04, 2005	29.39	29.39	28.85	29.05	1,734,052	-0.52(-1.76%)
Apr 01, 2005	29.99	29.99	29.43	29.57	3,163,178	-0.28(-0.94%)
Mar 31, 2005	29.54	29.93	29.37	29.85	3,958,202	+0.37(+1.27%)
Mar 30, 2005	29.15	29.51	29.11	29.48	2,299,745	+0.41(+1.43%)
Mar 29, 2005	29.09	29.54	28.96	29.07	2,575,331	+0.07(+0.23%)
Mar 28, 2005	28.89	29.21	28.76	29.00	4,512,817	+0.16(+0.56%)
Mar 24, 2005	29.20	29.41	28.80	28.84	3,230,540	-0.42(-1.44%)
Mar 23, 2005	29.36	29.73	29.21	29.26	4,065,981	-0.37(-1.26%)
Mar 22, 2005	30.43	30.52	29.23	29.63	7,201,616	-0.94(-3.08%)
Mar 21, 2005	31.97	32.07	30.23	30.58	4,942,588	-1.56(-4.84%)
Mar 18, 2005	32.15	32.50	32.10	32.13	2,799,273	+0.15(+0.48%)
Mar 17, 2005	31.76	32.11	31.76	31.98	1,396,792	+0.24(+0.76%)
Mar 16, 2005	31.68	32.24	31.61	31.74	4,367,315	+0.23(+0.72%)
Mar 15, 2005	30.73	31.75	30.72	31.51	4,870,436	+1.22(+4.01%)
Mar 14, 2005	30.53	30.71	30.24	30.30	1,736,597	-0.20(-0.66%)
Mar 11, 2005	30.66	30.84	30.30	30.50	2,238,670	+0.09(+0.29%)
Mar 10, 2005	31.00	31.00	30.06	30.41	3,665,850	-0.27(-0.89%)
Mar 09, 2005	30.96	30.98	30.57	30.68	2,564,403	-0.25(-0.80%)
Mar 08, 2005	31.19	31.59	30.89	30.93	3,976,165	-0.19(-0.60%)
Mar 07, 2005	31.20	31.40	31.06	31.12	1,955,000	+0.01(+0.02%)
Mar 04, 2005	31.60	31.69	31.11	31.11	2,941,182	-0.25(-0.81%)
Mar 03, 2005	31.50	31.57	31.28	31.36	1,494,841	-0.13(-0.42%)
Mar 02, 2005	31.23	31.56	31.21	31.50	2,119,813	+0.10(+0.32%)
Mar 01, 2005	31.60	31.68	31.30	31.40	3,208,835	-0.17(-0.53%)
Feb 28, 2005	31.76	31.80	31.46	31.56	1,695,880	-0.36(-1.13%)
Feb 25, 2005	31.36	31.97	31.26	31.93	1,816,084	+0.68(+2.18%)
Feb 24, 2005	30.73	31.41	30.54	31.24	4,788,104	+0.63(+2.07%)
Feb 23, 2005	31.33	31.40	30.61	30.61	4,041,581	-0.59(-1.88%)
Feb 22, 2005	32.07	32.10	31.09	31.20	2,427,883	-0.84(-2.61%)
Feb 18, 2005	32.02	32.29	31.93	32.03	1,248,745	+0.10(+0.31%)
Feb 17, 2005	32.33	32.53	31.93	31.93	1,495,590	-0.32(-0.99%)
Feb 16, 2005	32.54	32.55	32.09	32.25	1,796,923	-0.31(-0.96%)
Feb 15, 2005	32.80	32.93	32.45	32.57	1,809,647	-0.27(-0.81%)
Feb 14, 2005	32.60	33.07	32.60	32.83	2,072,210	+0.26(+0.80%)
Feb 11, 2005	31.97	32.71	31.97	32.57	3,914,192	+0.56(+1.75%)
Feb 10, 2005	32.00	32.23	31.80	32.01	1,352,932	+0.22(+0.69%)
Feb 09, 2005	32.08	32.11	31.74	31.79	1,350,986	-0.26(-0.81%)
Feb 08, 2005	32.37	32.37	31.93	32.05	1,508,613	-0.35(-1.07%)
Feb 07, 2005	32.43	32.90	32.33	32.40	2,382,974	+0.15(+0.48%)
Feb 04, 2005	31.94	32.33	31.94	32.25	2,947,470	+0.31(+0.98%)
Feb 03, 2005	32.75	32.75	31.91	31.93	3,287,125	-0.81(-2.49%)
Feb 02, 2005	33.18	33.18	32.56	32.75	4,535,870	-0.22(-0.67%)
Feb 01, 2005	34.16	34.20	32.77	32.97	11,371,935	-2.44(-6.89%)
Jan 31, 2005	35.15	35.52	35.15	35.41	1,377,631	+0.40(+1.14%)
Jan 28, 2005	35.20	35.45	34.84	35.00	1,039,922	-0.33(-0.93%)
Jan 27, 2005	35.17	35.42	34.90	35.33	518,838	+0.09(+0.27%)
Jan 26, 2005	35.12	35.31	34.88	35.24	1,117,014	+0.13(+0.38%)
Jan 25, 2005	35.17	35.45	35.07	35.10	1,403,378	+0.13(+0.36%)
Jan 24, 2005	35.27	35.37	34.74	34.98	1,739,441	-0.34(-0.96%)
Jan 21, 2005	35.94	35.99	35.32	35.32	1,374,038	-0.41(-1.14%)
Jan 20, 2005	36.21	36.24	35.71	35.73	3,116,923	-0.76(-2.09%)
Jan 19, 2005	36.61	36.74	36.36	36.49	5,220,270	-0.15(-0.42%)
Jan 18, 2005	36.01	36.66	35.71	36.64	1,168,808	+0.66(+1.84%)
Jan 14, 2005	35.62	36.06	35.54	35.98	1,561,904	+0.56(+1.58%)
Jan 13, 2005	35.41	35.69	35.23	35.42	1,032,138	+0.00(+0.00%)
Jan 12, 2005	35.07	35.42	34.92	35.42	1,769,380	+0.45(+1.28%)
Jan 11, 2005	35.35	35.38	34.97	34.97	1,461,909	-0.33(-0.95%)
Jan 10, 2005	35.45	35.55	35.19	35.31	1,034,832	-0.14(-0.40%)
Jan 07, 2005	35.74	35.79	35.31	35.45	858,194	-0.13(-0.36%)
Jan 06, 2005	35.51	35.60	35.36	35.57	1,558,312	+0.27(+0.76%)
Jan 05, 2005	35.85	35.93	35.29	35.31	2,193,163	-0.51(-1.42%)
Jan 04, 2005	36.27	36.55	35.81	35.81	1,358,770	-0.36(-1.00%)
Jan 03, 2005	36.51	36.90	36.17	36.17	1,001,750	-0.19(-0.53%)
Dec 31, 2004	36.82	36.82	36.36	36.37	581,709	-0.38(-1.04%)
Dec 30, 2004	36.80	36.90	36.55	36.75	671,376	-0.16(-0.43%)
Dec 29, 2004	36.94	36.99	36.56	36.91	802,807	-0.11(-0.31%)
Dec 28, 2004	36.31	37.06	36.31	37.02	1,424,036	+0.75(+2.06%)
Dec 27, 2004	36.34	36.37	35.93	36.27	952,501	+0.27(+0.74%)
Dec 23, 2004	36.01	36.11	35.79	36.01	648,173	-0.03(-0.09%)
Dec 22, 2004	35.91	36.07	35.79	36.04	790,832	+0.20(+0.56%)
Dec 21, 2004	35.32	36.21	35.32	35.84	2,076,252	+0.55(+1.55%)
Dec 20, 2004	35.17	35.37	34.97	35.29	989,775	+0.20(+0.57%)
Dec 17, 2004	34.64	35.17	34.62	35.09	651,916	+0.41(+1.19%)
Dec 16, 2004	35.14	35.17	34.52	34.68	1,809,198	+0.15(+0.45%)
Dec 15, 2004	34.54	35.04	34.44	34.52	1,674,025	-0.07(-0.19%)
Dec 14, 2004	34.14	34.67	33.78	34.59	2,210,378	+0.79(+2.33%)
Dec 13, 2004	33.83	33.87	33.62	33.80	1,239,015	+0.07(+0.20%)
Dec 10, 2004	33.74	33.86	33.50	33.74	905,347	+0.01(+0.02%)
Dec 09, 2004	33.47	33.80	33.37	33.73	1,305,030	+0.00(+0.00%)
Dec 08, 2004	33.80	33.84	33.50	33.73	871,517	-0.07(-0.20%)
Dec 07, 2004	34.28	34.40	33.70	33.80	908,341	-0.45(-1.31%)
Dec 06, 2004	33.83	34.29	33.83	34.24	1,345,297	+0.37(+1.10%)
Dec 03, 2004	33.47	33.89	33.47	33.87	1,013,576	+0.24(+0.71%)
Dec 02, 2004	33.45	34.07	33.45	33.63	2,337,767	+0.23(+0.68%)

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.