Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	33.11	33.27	33.01	33.20	1,004,594	+0.22(+0.67%)
Nov 29, 2004	33.20	33.26	32.91	32.98	1,572,083	-0.10(-0.30%)
Nov 26, 2004	33.00	33.14	32.93	33.08	269,299	+0.15(+0.45%)
Nov 24, 2004	32.33	33.13	32.33	32.93	1,225,093	+0.65(+2.01%)
Nov 23, 2004	31.97	32.40	31.97	32.29	1,018,666	+0.39(+1.21%)
Nov 22, 2004	32.12	32.13	31.80	31.90	812,238	-0.23(-0.73%)
Nov 19, 2004	32.33	32.35	32.06	32.13	1,007,588	-0.20(-0.62%)
Nov 18, 2004	32.18	32.59	32.18	32.33	757,001	+0.15(+0.48%)
Nov 17, 2004	32.55	32.67	32.13	32.18	1,875,962	-0.17(-0.54%)
Nov 16, 2004	32.48	32.71	32.29	32.35	682,753	-0.32(-0.98%)
Nov 15, 2004	33.00	33.00	32.61	32.67	932,442	-0.39(-1.19%)
Nov 12, 2004	32.73	33.07	32.40	33.07	1,053,245	+0.33(+1.02%)
Nov 11, 2004	32.57	32.79	32.47	32.73	1,236,470	+0.32(+0.99%)
Nov 10, 2004	32.39	32.63	32.35	32.41	1,080,938	+0.16(+0.50%)
Nov 09, 2004	32.23	32.41	32.11	32.25	1,482,417	-0.11(-0.35%)
Nov 08, 2004	32.31	32.61	32.13	32.37	2,272,650	+0.00(+0.00%)
Nov 05, 2004	32.67	32.71	32.14	32.37	1,721,178	-0.17(-0.51%)
Nov 04, 2004	32.06	32.53	31.80	32.53	3,118,120	+0.47(+1.48%)
Nov 03, 2004	32.07	32.33	31.91	32.06	1,712,197	+0.33(+1.03%)
Nov 02, 2004	31.36	32.07	31.28	31.73	2,105,143	+0.50(+1.60%)
Nov 01, 2004	31.05	31.61	31.04	31.23	924,209	+0.10(+0.32%)
Oct 29, 2004	30.96	31.20	30.80	31.13	662,544	+0.21(+0.69%)
Oct 28, 2004	31.00	31.24	30.90	30.92	1,284,671	-0.15(-0.47%)
Oct 27, 2004	31.10	31.21	30.80	31.06	1,723,723	-0.03(-0.11%)
Oct 26, 2004	31.23	31.24	30.88	31.10	1,759,500	-0.27(-0.85%)
Oct 25, 2004	31.19	31.60	31.00	31.36	874,810	+0.09(+0.30%)
Oct 22, 2004	31.40	31.86	31.06	31.27	2,536,860	-0.01(-0.04%)
Oct 21, 2004	32.53	32.53	30.04	31.28	5,359,485	-0.95(-2.94%)
Oct 20, 2004	32.05	32.23	31.69	32.23	2,843,582	+0.07(+0.21%)
Oct 19, 2004	32.47	32.47	31.84	32.17	1,386,912	-0.26(-0.80%)
Oct 18, 2004	32.32	32.43	31.93	32.43	2,570,840	+0.15(+0.46%)
Oct 15, 2004	31.33	32.38	31.30	32.28	4,689,606	+1.04(+3.31%)
Oct 14, 2004	31.13	31.39	30.90	31.24	1,090,519	+0.14(+0.45%)
Oct 13, 2004	31.30	31.50	30.93	31.10	1,260,720	-0.06(-0.19%)
Oct 12, 2004	31.14	31.28	30.88	31.16	1,326,586	-0.29(-0.91%)
Oct 11, 2004	31.31	31.52	31.30	31.45	1,253,984	+0.23(+0.73%)
Oct 08, 2004	31.05	31.46	30.80	31.22	1,804,857	+0.03(+0.11%)
Oct 07, 2004	31.43	31.43	31.10	31.19	1,982,394	-0.28(-0.89%)
Oct 06, 2004	31.03	31.66	30.90	31.47	2,285,674	+0.44(+1.42%)
Oct 05, 2004	30.73	31.29	30.52	31.03	2,793,285	+0.47(+1.53%)
Oct 04, 2004	30.07	30.84	30.02	30.56	3,502,833	+0.94(+3.18%)
Oct 01, 2004	29.37	29.85	29.13	29.62	1,322,244	+0.49(+1.70%)
Sep 30, 2004	29.23	29.41	29.07	29.13	1,592,292	-0.03(-0.11%)
Sep 29, 2004	29.25	29.43	29.06	29.16	821,968	-0.15(-0.52%)
Sep 28, 2004	29.36	29.39	29.14	29.31	911,485	+0.26(+0.90%)
Sep 27, 2004	29.37	29.49	29.05	29.05	1,071,507	-0.54(-1.83%)
Sep 24, 2004	29.39	29.77	29.38	29.59	985,134	+0.21(+0.70%)
Sep 23, 2004	29.22	29.43	29.06	29.39	1,063,274	+0.21(+0.71%)
Sep 22, 2004	29.32	29.36	29.07	29.18	853,703	-0.21(-0.70%)
Sep 21, 2004	29.43	29.79	29.29	29.39	1,656,810	+0.21(+0.73%)
Sep 20, 2004	29.57	29.57	29.09	29.17	1,759,350	-0.61(-2.04%)
Sep 17, 2004	29.15	30.03	29.15	29.78	2,971,720	+0.27(+0.93%)
Sep 16, 2004	29.06	29.65	29.01	29.51	1,936,438	+0.39(+1.33%)
Sep 15, 2004	28.40	29.39	28.40	29.12	3,708,962	+0.74(+2.61%)
Sep 14, 2004	28.29	28.50	28.22	28.38	984,685	+0.05(+0.19%)
Sep 13, 2004	28.18	28.45	28.16	28.32	1,240,362	+0.17(+0.59%)
Sep 10, 2004	28.10	28.24	27.92	28.16	780,054	+0.14(+0.50%)
Sep 09, 2004	28.04	28.08	27.17	28.02	3,188,626	-0.19(-0.69%)
Sep 08, 2004	28.16	28.32	27.96	28.21	1,605,166	+0.09(+0.31%)
Sep 07, 2004	27.90	28.19	27.89	28.12	1,083,782	+0.11(+0.41%)
Sep 03, 2004	27.87	28.09	27.74	28.01	1,031,539	-0.03(-0.10%)
Sep 02, 2004	27.52	28.19	27.36	28.04	1,581,664	+0.29(+1.03%)
Sep 01, 2004	27.49	27.94	27.43	27.75	1,178,688	+0.16(+0.58%)
Aug 31, 2004	27.25	27.66	27.25	27.59	1,015,223	+0.35(+1.28%)
Aug 30, 2004	27.06	27.44	26.99	27.24	1,103,093	+0.09(+0.32%)
Aug 27, 2004	27.26	27.26	26.87	27.16	1,234,524	-0.18(-0.66%)
Aug 26, 2004	27.12	27.42	26.98	27.34	1,029,144	+0.14(+0.52%)
Aug 25, 2004	26.72	27.34	26.62	27.20	1,342,603	+0.55(+2.06%)
Aug 24, 2004	26.65	26.94	26.53	26.65	1,344,549	+0.21(+0.81%)
Aug 23, 2004	26.47	26.71	26.30	26.43	1,527,175	+0.18(+0.69%)
Aug 20, 2004	26.84	26.85	26.25	26.25	3,037,286	-0.53(-1.99%)
Aug 19, 2004	27.06	27.34	26.69	26.79	1,942,426	-0.28(-1.04%)
Aug 18, 2004	27.13	27.33	26.89	27.07	1,353,980	-0.27(-1.00%)
Aug 17, 2004	27.39	27.64	27.34	27.34	860,739	+0.21(+0.76%)
Aug 16, 2004	26.65	27.26	26.61	27.14	936,184	+0.61(+2.32%)
Aug 13, 2004	26.31	26.80	26.31	26.52	737,391	+0.19(+0.71%)
Aug 12, 2004	26.65	26.65	26.12	26.33	1,705,910	-0.45(-1.70%)
Aug 11, 2004	26.73	26.99	26.49	26.79	1,642,140	-0.26(-0.96%)
Aug 10, 2004	26.82	27.25	26.79	27.05	2,013,530	+0.60(+2.27%)
Aug 09, 2004	26.80	26.92	26.38	26.45	1,665,492	-0.29(-1.10%)
Aug 06, 2004	27.06	27.08	26.41	26.74	3,022,915	-0.64(-2.34%)
Aug 05, 2004	27.82	27.89	27.26	27.38	1,259,822	-0.48(-1.73%)
Aug 04, 2004	28.08	28.08	27.47	27.86	1,993,172	-0.19(-0.69%)
Aug 03, 2004	28.52	28.71	27.97	28.06	1,384,816	-0.28(-0.99%)
Aug 02, 2004	28.52	28.52	28.19	28.34	1,738,243	-0.22(-0.77%)
Jul 30, 2004	28.95	29.09	28.51	28.56	1,446,939	-0.45(-1.57%)
Jul 29, 2004	29.16	29.30	28.94	29.01	2,607,814	+0.45(+1.57%)
Jul 28, 2004	28.79	29.73	28.26	28.57	6,883,068	+1.05(+3.81%)
Jul 27, 2004	26.72	27.82	26.72	27.52	2,434,469	+0.81(+3.03%)
Jul 26, 2004	27.20	27.38	26.45	26.71	2,042,421	-0.46(-1.70%)
Jul 23, 2004	27.49	27.62	27.06	27.17	2,161,577	-0.47(-1.72%)
Jul 22, 2004	27.76	27.76	27.16	27.64	1,790,786	-0.11(-0.41%)
Jul 21, 2004	28.12	28.24	27.68	27.76	1,648,277	-0.37(-1.31%)
Jul 20, 2004	28.46	28.48	28.09	28.12	1,402,630	-0.48(-1.68%)
Jul 19, 2004	28.73	28.79	28.48	28.61	628,863	-0.13(-0.46%)
Jul 16, 2004	29.07	29.11	28.71	28.74	682,753	-0.17(-0.60%)
Jul 15, 2004	28.76	29.23	28.73	28.91	971,662	+0.12(+0.42%)
Jul 14, 2004	28.56	29.11	28.43	28.79	1,168,060	+0.13(+0.44%)
Jul 13, 2004	28.42	28.96	28.35	28.67	931,993	+0.16(+0.56%)
Jul 12, 2004	28.32	28.67	27.90	28.50	1,173,599	+0.20(+0.71%)
Jul 09, 2004	28.35	28.42	28.14	28.30	927,502	-0.04(-0.14%)
Jul 08, 2004	28.89	28.91	28.32	28.34	2,182,235	-0.63(-2.17%)
Jul 07, 2004	28.86	29.06	28.77	28.97	942,771	+0.16(+0.56%)
Jul 06, 2004	28.73	28.93	28.63	28.81	1,489,153	+0.15(+0.54%)
Jul 02, 2004	29.26	29.26	28.66	28.66	845,320	-0.65(-2.23%)
Jul 01, 2004	28.96	29.40	28.81	29.31	1,817,132	+0.31(+1.08%)
Jun 30, 2004	29.39	29.43	28.99	29.00	1,857,998	-0.33(-1.12%)
Jun 29, 2004	29.63	29.75	29.25	29.33	1,194,406	-0.31(-1.04%)
Jun 28, 2004	30.33	30.39	29.63	29.63	1,860,393	-0.61(-2.03%)
Jun 25, 2004	29.89	30.25	29.87	30.25	2,205,288	+0.28(+0.94%)
Jun 24, 2004	29.65	29.97	29.43	29.97	2,482,521	+0.39(+1.31%)
Jun 23, 2004	28.77	29.58	28.71	29.58	2,000,657	+0.69(+2.38%)
Jun 22, 2004	28.71	29.02	28.63	28.89	1,424,186	+0.17(+0.58%)
Jun 21, 2004	28.74	29.16	28.65	28.73	948,759	-0.17(-0.58%)
Jun 18, 2004	28.79	29.13	28.61	28.89	3,320,806	-0.01(-0.02%)
Jun 17, 2004	27.69	29.16	27.62	28.90	4,580,629	+1.74(+6.39%)
Jun 16, 2004	27.39	27.48	27.06	27.16	1,219,555	-0.19(-0.71%)
Jun 15, 2004	27.22	27.40	27.18	27.36	1,263,864	+0.41(+1.51%)
Jun 14, 2004	27.58	27.58	26.88	26.95	1,519,391	-0.65(-2.35%)
Jun 10, 2004	27.67	28.00	27.49	27.60	951,004	-0.07(-0.24%)
Jun 09, 2004	27.82	28.13	27.64	27.66	1,993,621	-0.15(-0.55%)
Jun 08, 2004	27.54	27.82	27.49	27.82	1,835,844	+0.47(+1.73%)
Jun 07, 2004	26.55	27.39	26.53	27.34	2,982,199	+1.22(+4.68%)
Jun 04, 2004	25.71	26.12	25.69	26.12	1,270,900	+0.62(+2.44%)
Jun 03, 2004	25.79	25.79	25.33	25.50	3,137,730	-0.37(-1.42%)
Jun 02, 2004	26.08	26.27	25.67	25.87	2,222,503	-0.21(-0.82%)
Jun 01, 2004	26.15	26.21	25.88	26.08	889,180	-0.05(-0.20%)
May 28, 2004	26.50	26.50	26.13	26.13	901,306	-0.38(-1.44%)
May 27, 2004	26.65	26.85	26.37	26.51	1,577,622	+0.22(+0.84%)
May 26, 2004	26.91	27.09	26.29	26.29	1,612,501	-0.48(-1.80%)
May 25, 2004	26.48	26.85	26.19	26.77	1,390,056	+0.29(+1.11%)
May 24, 2004	26.55	26.72	26.27	26.48	1,483,315	+0.11(+0.41%)
May 21, 2004	26.05	26.55	26.05	26.37	1,603,519	+0.35(+1.33%)
May 20, 2004	25.85	26.07	25.46	26.03	1,466,549	+0.27(+1.06%)
May 19, 2004	25.89	26.21	25.58	25.75	1,664,893	+0.10(+0.39%)
May 18, 2004	25.75	26.05	25.61	25.65	2,144,662	+0.02(+0.08%)
May 17, 2004	26.09	26.09	25.40	25.63	1,623,428	-0.61(-2.32%)
May 14, 2004	25.97	26.48	25.79	26.24	2,113,675	+0.27(+1.05%)
May 13, 2004	26.02	26.02	25.60	25.97	1,033,485	-0.05(-0.18%)
May 12, 2004	26.07	26.29	25.25	26.01	4,504,734	-0.31(-1.17%)
May 11, 2004	26.61	26.64	26.17	26.32	2,444,648	-0.20(-0.76%)
May 10, 2004	26.64	26.91	26.18	26.52	2,635,807	-0.73(-2.70%)
May 07, 2004	27.92	27.92	27.17	27.26	2,205,438	-0.75(-2.70%)
May 06, 2004	28.46	28.59	27.81	28.01	2,396,896	-0.45(-1.57%)
May 05, 2004	27.82	28.81	27.79	28.46	3,750,577	+0.63(+2.28%)
May 04, 2004	27.49	28.07	27.36	27.82	3,407,928	+0.57(+2.08%)
May 03, 2004	26.92	27.32	26.63	27.26	1,849,765	+0.18(+0.67%)
Apr 30, 2004	27.30	27.52	26.83	27.08	1,073,304	-0.15(-0.56%)
Apr 29, 2004	27.56	27.62	26.88	27.23	1,360,716	-0.40(-1.45%)
Apr 28, 2004	28.19	28.29	27.26	27.63	4,192,622	-0.43(-1.52%)
Apr 27, 2004	28.99	29.04	27.91	28.06	3,530,227	-1.14(-3.91%)
Apr 26, 2004	29.47	29.47	28.99	29.20	2,452,881	-0.31(-1.04%)
Apr 23, 2004	29.30	29.72	29.09	29.51	1,004,894	-0.01(-0.02%)
Apr 22, 2004	29.34	29.69	29.16	29.51	1,950,509	+0.21(+0.73%)
Apr 21, 2004	29.49	29.62	27.99	29.30	6,259,145	-0.12(-0.41%)
Apr 20, 2004	30.26	30.34	29.27	29.42	2,310,822	-0.83(-2.76%)
Apr 19, 2004	30.17	30.54	30.08	30.26	962,680	+0.08(+0.27%)
Apr 16, 2004	29.60	30.26	29.60	30.17	1,474,184	+0.61(+2.08%)
Apr 15, 2004	29.91	29.91	29.21	29.56	2,726,073	-0.37(-1.23%)
Apr 14, 2004	29.49	29.95	29.42	29.93	1,670,282	+0.17(+0.56%)
Apr 13, 2004	30.56	30.58	29.74	29.76	815,082	-0.76(-2.49%)
Apr 12, 2004	30.25	30.72	30.16	30.52	1,147,702	+0.27(+0.91%)
Apr 08, 2004	30.70	30.70	30.06	30.25	532,909	-0.17(-0.57%)
Apr 07, 2004	30.56	30.65	30.23	30.42	1,644,385	-0.13(-0.44%)
Apr 06, 2004	30.26	30.64	30.04	30.56	3,465,709	+0.20(+0.66%)
Apr 05, 2004	30.46	30.55	30.36	30.36	2,966,930	-0.24(-0.79%)
Apr 02, 2004	30.11	30.72	30.04	30.60	3,426,490	+0.65(+2.16%)
Apr 01, 2004	29.56	29.98	29.53	29.95	2,677,123	+0.49(+1.66%)
Mar 31, 2004	29.13	29.59	28.93	29.46	1,958,892	+0.40(+1.38%)
Mar 30, 2004	28.52	29.06	28.52	29.06	2,324,444	+0.29(+1.02%)
Mar 29, 2004	28.44	28.99	28.20	28.77	2,845,079	+0.67(+2.40%)
Mar 26, 2004	27.17	28.19	27.14	28.09	2,426,984	+0.85(+3.11%)
Mar 25, 2004	26.56	27.38	26.47	27.24	1,545,887	+0.92(+3.50%)
Mar 24, 2004	26.77	26.84	26.32	26.32	2,236,275	-0.45(-1.70%)
Mar 23, 2004	26.65	26.89	26.60	26.77	2,606,617	+0.44(+1.67%)
Mar 22, 2004	27.10	27.16	26.13	26.33	3,184,135	-0.79(-2.93%)
Mar 19, 2004	26.95	27.39	26.85	27.13	1,331,376	+0.12(+0.45%)
Mar 18, 2004	26.75	27.16	26.59	27.01	2,034,787	+0.25(+0.92%)
Mar 17, 2004	26.62	26.93	26.59	26.76	3,734,709	+0.65(+2.48%)
Mar 16, 2004	26.55	26.60	25.59	26.11	5,425,051	-0.92(-3.39%)
Mar 15, 2004	27.85	27.86	26.57	27.03	3,841,890	-1.16(-4.12%)
Mar 12, 2004	28.02	28.50	27.88	28.19	2,498,837	+0.09(+0.31%)
Mar 11, 2004	28.87	29.29	28.02	28.10	2,538,207	-1.40(-4.73%)
Mar 10, 2004	30.00	30.21	29.36	29.50	1,516,397	-0.27(-0.90%)
Mar 09, 2004	30.07	30.12	29.66	29.77	1,958,144	-0.31(-1.02%)
Mar 08, 2004	30.58	30.66	30.07	30.07	677,513	-0.53(-1.75%)
Mar 05, 2004	30.56	31.34	30.41	30.61	976,302	-0.05(-0.17%)
Mar 04, 2004	30.26	30.68	30.15	30.66	1,176,892	+0.40(+1.32%)
Mar 03, 2004	30.37	30.46	29.88	30.26	1,282,127	-0.05(-0.18%)
Mar 02, 2004	30.20	30.68	30.15	30.32	3,699,531	+0.26(+0.87%)
Mar 01, 2004	29.73	30.06	29.53	30.05	1,324,789	+0.49(+1.67%)
Feb 27, 2004	29.65	30.05	29.56	29.56	2,037,930	-0.09(-0.32%)
Feb 26, 2004	28.83	30.06	28.83	29.65	3,995,326	+0.74(+2.56%)
Feb 25, 2004	28.52	29.02	28.47	28.91	3,228,445	+0.40(+1.41%)
Feb 24, 2004	27.99	28.66	27.99	28.51	2,805,261	+0.42(+1.50%)
Feb 23, 2004	28.11	28.22	27.74	28.09	1,754,410	+0.03(+0.12%)
Feb 20, 2004	28.03	28.11	27.87	28.06	975,105	-0.07(-0.24%)
Feb 19, 2004	28.19	28.36	27.94	28.12	1,611,902	+0.10(+0.36%)
Feb 18, 2004	28.22	28.58	27.97	28.02	2,213,970	-0.03(-0.12%)
Feb 17, 2004	28.04	28.17	27.94	28.06	2,093,167	+0.29(+1.06%)
Feb 13, 2004	27.87	28.02	27.73	27.76	778,407	-0.04(-0.14%)
Feb 12, 2004	27.93	28.11	27.74	27.80	1,459,963	-0.17(-0.62%)
Feb 11, 2004	27.55	28.11	27.39	27.98	3,676,029	+0.53(+1.92%)
Feb 10, 2004	27.46	27.61	27.32	27.45	928,101	+0.03(+0.10%)
Feb 09, 2004	27.52	27.62	27.30	27.42	1,889,733	+0.00(+0.00%)
Feb 06, 2004	27.19	27.49	26.95	27.42	1,594,986	+0.35(+1.31%)
Feb 05, 2004	27.29	27.56	26.98	27.07	1,569,838	-0.07(-0.25%)
Feb 04, 2004	27.30	27.51	27.10	27.14	1,311,167	-0.33(-1.19%)
Feb 03, 2004	28.09	28.16	27.38	27.46	2,817,086	-0.80(-2.84%)
Feb 02, 2004	28.16	28.54	28.08	28.26	2,031,943	-0.04(-0.14%)
Jan 30, 2004	27.65	28.72	27.60	28.30	3,723,931	+0.78(+2.82%)
Jan 29, 2004	27.20	27.64	27.10	27.53	8,765,168	+1.55(+5.97%)
Jan 28, 2004	26.56	26.57	25.73	25.98	2,381,627	-0.61(-2.29%)
Jan 27, 2004	26.72	26.83	26.57	26.59	3,258,084	-0.20(-0.75%)
Jan 26, 2004	26.87	26.93	26.75	26.79	3,187,429	-0.19(-0.72%)
Jan 23, 2004	27.02	27.22	26.79	26.98	1,798,720	-0.11(-0.39%)
Jan 22, 2004	26.69	27.12	26.66	27.09	2,236,275	+0.40(+1.50%)
Jan 21, 2004	26.69	26.75	26.27	26.69	2,897,622	+0.17(+0.63%)
Jan 20, 2004	26.34	26.64	26.21	26.52	1,090,369	+0.26(+0.99%)
Jan 16, 2004	26.34	26.55	26.07	26.26	2,778,166	+0.26(+1.00%)
Jan 15, 2004	25.32	26.29	25.30	26.00	3,394,006	+0.71(+2.83%)
Jan 14, 2004	25.20	25.35	25.05	25.29	2,223,401	+0.43(+1.72%)
Jan 13, 2004	24.94	25.10	24.76	24.86	2,608,114	+0.04(+0.16%)
Jan 12, 2004	24.92	25.18	24.76	24.82	1,406,672	-0.01(-0.05%)
Jan 09, 2004	24.55	25.21	24.56	24.83	2,457,372	+0.28(+1.14%)
Jan 08, 2004	24.65	24.68	24.31	24.55	1,555,767	+0.07(+0.27%)
Jan 07, 2004	24.10	24.49	24.10	24.48	2,275,494	+0.37(+1.55%)
Jan 06, 2004	23.98	24.25	23.92	24.11	1,039,623	-0.02(-0.08%)
Jan 05, 2004	23.65	24.35	23.57	24.13	2,363,963	+0.75(+3.23%)
Jan 02, 2004	23.37	23.45	23.26	23.37	1,644,685	+0.13(+0.57%)
Dec 31, 2003	23.17	23.38	23.17	23.24	681,705	+0.07(+0.29%)
Dec 30, 2003	23.33	23.31	23.06	23.17	1,437,808	-0.15(-0.66%)
Dec 29, 2003	23.19	23.33	23.11	23.33	892,773	+0.03(+0.11%)
Dec 26, 2003	23.13	23.36	23.12	23.30	314,656	+0.19(+0.81%)
Dec 24, 2003	23.15	23.26	22.99	23.11	483,211	+0.01(+0.03%)
Dec 23, 2003	23.08	23.22	23.07	23.11	855,499	-0.09(-0.40%)
Dec 22, 2003	22.83	23.23	22.76	23.20	1,334,370	+0.37(+1.64%)
Dec 19, 2003	22.90	23.14	22.82	22.83	2,059,786	-0.07(-0.32%)
Dec 18, 2003	22.61	22.90	22.28	22.90	4,416,564	+0.29(+1.30%)
Dec 17, 2003	22.27	22.76	22.25	22.61	2,201,995	+0.23(+1.02%)
Dec 16, 2003	22.30	22.49	22.13	22.38	1,733,004	+0.28(+1.27%)
Dec 15, 2003	22.45	22.70	22.10	22.10	2,186,576	-0.11(-0.51%)
Dec 12, 2003	22.11	22.31	21.92	22.21	1,981,346	+0.11(+0.51%)
Dec 11, 2003	21.70	22.27	21.62	22.10	4,149,361	+0.92(+4.35%)
Dec 10, 2003	21.04	21.42	21.02	21.18	3,178,597	+0.39(+1.90%)
Dec 09, 2003	20.10	20.91	20.59	20.78	4,260,583	+0.68(+3.39%)
Dec 08, 2003	19.92	20.13	19.91	20.10	1,352,183	+0.18(+0.91%)
Dec 05, 2003	19.98	20.14	19.74	19.92	1,608,609	-0.13(-0.63%)
Dec 04, 2003	20.41	20.52	19.97	20.05	1,365,506	-0.43(-2.12%)
Dec 03, 2003	20.50	20.75	20.39	20.48	2,098,407	-0.02(-0.10%)
Dec 02, 2003	20.66	20.74	20.49	20.50	1,504,422	-0.17(-0.84%)

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.