Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	34.03	34.73	33.80	34.49	1,081,951	+0.38(+1.10%)
Jan 30, 2006	34.16	34.48	34.03	34.12	731,285	-0.05(-0.13%)
Jan 27, 2006	34.59	34.78	33.94	34.16	1,431,152	-0.43(-1.24%)
Jan 26, 2006	33.21	34.59	33.20	34.59	1,659,604	+1.46(+4.40%)
Jan 25, 2006	33.05	33.19	32.89	33.13	897,432	+0.21(+0.64%)
Jan 24, 2006	33.05	33.18	32.75	32.92	464,225	-0.04(-0.11%)
Jan 23, 2006	33.09	33.25	32.79	32.96	1,334,366	-0.21(-0.63%)
Jan 20, 2006	33.32	33.65	33.13	33.17	840,718	-0.17(-0.50%)
Jan 19, 2006	32.85	33.95	32.73	33.34	3,306,561	+0.64(+1.95%)
Jan 18, 2006	32.23	32.81	32.09	32.70	558,748	+0.17(+0.51%)
Jan 17, 2006	33.31	33.48	32.45	32.53	546,899	-0.83(-2.48%)
Jan 13, 2006	33.33	33.41	33.17	33.36	391,270	+0.02(+0.07%)
Jan 12, 2006	33.47	33.52	33.29	33.34	305,800	-0.14(-0.40%)
Jan 11, 2006	33.20	33.55	33.20	33.47	689,083	+0.35(+1.07%)
Jan 10, 2006	33.06	33.31	32.98	33.12	1,026,702	+0.04(+0.11%)
Jan 09, 2006	33.24	33.42	33.01	33.08	659,528	-0.17(-0.50%)
Jan 06, 2006	33.82	33.86	33.16	33.25	1,135,469	-0.35(-1.03%)
Jan 05, 2006	33.70	33.76	33.40	33.59	1,102,985	+0.04(+0.11%)
Jan 04, 2006	33.13	33.82	33.13	33.55	802,510	+0.45(+1.36%)
Jan 03, 2006	32.79	33.15	32.46	33.10	774,020	+0.44(+1.33%)
Dec 30, 2005	32.64	32.71	32.46	32.67	242,430	-0.14(-0.43%)
Dec 29, 2005	32.85	33.10	32.71	32.81	568,733	+0.11(+0.34%)
Dec 28, 2005	32.54	32.82	32.34	32.70	564,606	+0.36(+1.11%)
Dec 27, 2005	32.46	33.09	32.34	32.34	344,541	-0.12(-0.37%)
Dec 23, 2005	32.47	32.79	32.24	32.46	624,914	-0.07(-0.21%)
Dec 22, 2005	32.14	32.55	32.13	32.52	656,865	+0.44(+1.36%)
Dec 21, 2005	32.07	32.27	31.92	32.09	1,050,798	+0.05(+0.16%)
Dec 20, 2005	32.04	32.37	31.79	32.04	1,918,543	+0.95(+3.07%)
Dec 19, 2005	31.57	31.62	30.77	31.08	949,619	-0.64(-2.01%)
Dec 16, 2005	31.83	31.93	31.52	31.72	981,304	-0.11(-0.35%)
Dec 15, 2005	32.48	32.48	31.43	31.83	1,737,485	-0.64(-1.97%)
Dec 14, 2005	32.88	33.04	32.45	32.47	409,642	-0.41(-1.23%)
Dec 13, 2005	33.31	33.39	32.34	32.88	1,187,656	-0.35(-1.06%)
Dec 12, 2005	32.68	33.25	32.61	33.23	460,498	+0.56(+1.70%)
Dec 09, 2005	32.67	32.75	32.55	32.67	297,546	+0.00(+0.00%)
Dec 08, 2005	32.85	33.11	32.61	32.67	519,208	-0.18(-0.55%)
Dec 07, 2005	32.71	32.86	32.24	32.85	684,290	+0.20(+0.62%)
Dec 06, 2005	32.56	32.95	32.54	32.65	580,315	+0.02(+0.05%)
Dec 05, 2005	32.97	33.14	32.39	32.64	736,211	-0.44(-1.34%)
Dec 02, 2005	33.20	33.28	32.71	33.08	426,416	+0.01(+0.02%)
Dec 01, 2005	33.38	33.44	32.78	33.07	697,204	-0.07(-0.20%)
Nov 30, 2005	33.49	33.49	33.01	33.14	523,469	-0.29(-0.85%)
Nov 29, 2005	33.26	33.56	33.13	33.43	585,241	+0.28(+0.84%)
Nov 28, 2005	33.07	33.15	32.95	33.15	406,181	+0.12(+0.36%)
Nov 25, 2005	33.16	33.27	32.92	33.03	120,749	-0.21(-0.63%)
Nov 23, 2005	32.82	33.37	32.82	33.24	453,575	+0.28(+0.84%)
Nov 22, 2005	32.75	33.09	32.49	32.96	737,409	+0.17(+0.50%)
Nov 21, 2005	33.06	33.06	32.51	32.79	507,493	-0.11(-0.32%)
Nov 18, 2005	32.91	32.95	32.75	32.90	378,756	+0.14(+0.44%)
Nov 17, 2005	32.17	32.77	32.07	32.76	458,101	+0.60(+1.87%)
Nov 16, 2005	32.60	32.60	32.16	32.16	913,275	-0.33(-1.02%)
Nov 15, 2005	32.15	32.79	32.01	32.49	1,304,811	+0.35(+1.07%)
Nov 14, 2005	32.14	32.43	32.04	32.14	1,061,449	+0.15(+0.47%)
Nov 11, 2005	32.40	32.44	31.90	31.99	487,656	-0.35(-1.07%)
Nov 10, 2005	32.15	32.34	31.62	32.34	753,385	+0.23(+0.73%)
Nov 09, 2005	31.62	32.22	31.37	32.10	954,678	+0.66(+2.10%)
Nov 08, 2005	31.81	31.81	31.41	31.44	432,674	-0.26(-0.81%)
Nov 07, 2005	31.44	32.22	31.29	31.70	1,195,112	+0.26(+0.84%)
Nov 04, 2005	31.89	32.19	31.10	31.44	1,426,759	-0.45(-1.41%)
Nov 03, 2005	30.05	32.00	29.61	31.89	2,785,355	+3.06(+10.63%)
Nov 02, 2005	28.77	28.99	28.57	28.82	1,105,382	+0.02(+0.05%)
Nov 01, 2005	28.69	29.03	28.62	28.81	543,305	+0.11(+0.39%)
Oct 31, 2005	28.47	28.79	28.33	28.69	800,646	+0.41(+1.46%)
Oct 28, 2005	28.24	28.36	28.12	28.28	453,974	+0.14(+0.51%)
Oct 27, 2005	28.21	28.36	28.14	28.14	1,201,502	-0.09(-0.32%)
Oct 26, 2005	28.39	28.54	27.94	28.23	1,157,303	-0.07(-0.24%)
Oct 25, 2005	28.21	28.39	28.07	28.30	682,160	+0.11(+0.37%)
Oct 24, 2005	27.93	28.32	27.93	28.19	653,138	+0.23(+0.81%)
Oct 21, 2005	27.67	28.09	27.67	27.96	774,419	+0.34(+1.22%)
Oct 20, 2005	27.57	27.93	27.49	27.63	860,954	-0.05(-0.16%)
Oct 19, 2005	27.43	27.77	27.36	27.67	529,459	+0.05(+0.19%)
Oct 18, 2005	27.48	27.79	27.46	27.62	668,448	+0.04(+0.16%)
Oct 17, 2005	27.57	28.24	27.30	27.57	673,640	+0.17(+0.63%)
Oct 14, 2005	27.27	27.83	27.27	27.40	892,240	+0.10(+0.36%)
Oct 13, 2005	27.42	27.72	26.88	27.30	800,247	-0.01(-0.03%)
Oct 12, 2005	27.72	27.81	27.05	27.31	891,042	-0.33(-1.20%)
Oct 11, 2005	28.21	28.28	27.60	27.64	794,922	-0.47(-1.66%)
Oct 10, 2005	28.08	28.33	28.05	28.11	938,569	+0.03(+0.11%)
Oct 07, 2005	28.17	28.34	27.94	28.08	541,974	-0.08(-0.29%)
Oct 06, 2005	28.45	28.58	27.92	28.16	997,546	-0.16(-0.56%)
Oct 05, 2005	28.25	28.62	27.99	28.32	877,063	-0.02(-0.05%)
Oct 04, 2005	28.86	29.08	28.33	28.33	524,667	-0.53(-1.85%)
Oct 03, 2005	28.52	28.95	28.36	28.87	964,397	+0.28(+0.97%)
Sep 30, 2005	28.51	28.79	28.48	28.59	1,344,884	+0.08(+0.29%)
Sep 29, 2005	28.41	28.55	28.24	28.51	606,409	+0.11(+0.37%)
Sep 28, 2005	28.47	28.58	28.39	28.40	462,894	+0.11(+0.40%)
Sep 27, 2005	27.84	28.35	27.73	28.29	570,863	+0.48(+1.73%)
Sep 26, 2005	27.68	28.13	27.68	27.81	1,083,415	+0.05(+0.19%)
Sep 23, 2005	27.75	27.81	27.54	27.75	517,877	+0.08(+0.27%)
Sep 22, 2005	27.85	27.85	27.27	27.68	857,626	-0.17(-0.59%)
Sep 21, 2005	28.36	28.47	27.75	27.84	749,657	-0.46(-1.62%)
Sep 20, 2005	28.04	28.54	27.60	28.30	608,539	+0.30(+1.07%)
Sep 19, 2005	28.66	28.67	28.00	28.00	733,948	-0.57(-2.00%)
Sep 16, 2005	28.36	28.58	28.36	28.57	426,550	+0.26(+0.90%)
Sep 15, 2005	28.32	28.52	28.23	28.32	560,878	+0.13(+0.45%)
Sep 14, 2005	28.24	28.65	28.18	28.19	553,023	+0.03(+0.11%)
Sep 13, 2005	27.91	28.74	27.91	28.16	1,029,764	+0.26(+0.91%)
Sep 12, 2005	28.17	28.21	27.72	27.91	893,305	-0.22(-0.77%)
Sep 09, 2005	27.81	28.13	27.77	28.12	463,826	+0.31(+1.11%)
Sep 08, 2005	27.98	28.18	27.57	27.81	1,807,778	-0.20(-0.72%)
Sep 07, 2005	27.78	28.09	27.69	28.02	521,871	+0.24(+0.87%)
Sep 06, 2005	27.53	27.89	27.45	27.78	748,725	+0.32(+1.18%)
Sep 02, 2005	27.79	27.80	27.43	27.45	703,860	-0.34(-1.22%)
Sep 01, 2005	28.06	28.06	27.51	27.79	824,077	-0.25(-0.88%)
Aug 31, 2005	28.02	28.06	27.39	28.04	818,885	-0.03(-0.11%)
Aug 30, 2005	28.17	28.33	27.87	28.07	462,761	-0.17(-0.59%)
Aug 29, 2005	28.20	28.35	27.71	28.24	419,627	+0.04(+0.13%)
Aug 26, 2005	28.13	28.37	28.09	28.20	479,669	+0.03(+0.11%)
Aug 25, 2005	28.28	29.20	28.14	28.17	382,084	-0.10(-0.35%)
Aug 24, 2005	28.39	28.39	28.21	28.27	508,025	-0.21(-0.74%)
Aug 23, 2005	27.72	28.69	27.72	28.48	940,300	+0.65(+2.35%)
Aug 22, 2005	28.17	28.24	27.79	27.82	433,472	-0.33(-1.17%)
Aug 19, 2005	28.02	28.21	27.91	28.15	191,042	+0.08(+0.27%)
Aug 18, 2005	28.39	28.39	27.84	28.08	659,661	-0.35(-1.24%)
Aug 17, 2005	28.36	28.62	27.79	28.43	1,217,611	-0.02(-0.08%)
Aug 16, 2005	28.73	28.73	28.33	28.45	332,826	-0.20(-0.71%)
Aug 15, 2005	28.66	28.76	28.48	28.66	324,971	+0.04(+0.13%)
Aug 12, 2005	28.62	28.72	28.56	28.62	523,735	+0.02(+0.05%)
Aug 11, 2005	28.58	28.89	28.50	28.60	778,014	+0.12(+0.42%)
Aug 10, 2005	28.13	28.78	28.13	28.48	855,629	+0.50(+1.80%)
Aug 09, 2005	27.60	28.08	27.39	27.98	646,082	+0.41(+1.50%)
Aug 08, 2005	27.75	27.89	27.40	27.57	831,399	-0.02(-0.05%)
Aug 05, 2005	28.09	28.21	27.53	27.58	368,372	-0.54(-1.92%)
Aug 04, 2005	29.11	29.26	28.12	28.12	767,497	-0.59(-2.07%)
Aug 03, 2005	28.30	28.81	28.30	28.72	972,118	+0.46(+1.62%)
Aug 02, 2005	28.21	28.36	28.06	28.26	588,969	-0.02(-0.08%)
Aug 01, 2005	27.50	28.33	27.50	28.28	573,392	+0.53(+1.89%)
Jul 29, 2005	28.43	28.51	27.75	27.75	1,643,229	-0.79(-2.76%)
Jul 28, 2005	28.36	28.66	28.32	28.54	1,507,702	+0.75(+2.70%)
Jul 27, 2005	27.68	28.00	27.49	27.79	346,538	+0.26(+0.95%)
Jul 26, 2005	27.08	27.57	26.82	27.53	767,896	+0.41(+1.52%)
Jul 25, 2005	26.74	27.15	26.74	27.12	679,497	+0.23(+0.87%)
Jul 22, 2005	27.12	27.17	26.74	26.88	738,474	-0.29(-1.05%)
Jul 21, 2005	27.55	27.77	27.11	27.17	581,513	-0.26(-0.96%)
Jul 20, 2005	27.30	27.53	27.12	27.43	762,704	+0.04(+0.14%)
Jul 19, 2005	27.68	27.70	27.39	27.39	1,027,900	-0.22(-0.79%)
Jul 18, 2005	27.79	27.79	27.42	27.61	563,674	-0.15(-0.54%)
Jul 15, 2005	28.00	28.00	27.71	27.76	548,896	-0.24(-0.86%)
Jul 14, 2005	27.98	28.09	27.87	28.00	354,925	+0.10(+0.35%)
Jul 13, 2005	27.97	28.06	27.81	27.91	659,528	+0.01(+0.03%)
Jul 12, 2005	27.86	27.93	27.78	27.90	677,767	+0.03(+0.11%)
Jul 11, 2005	27.72	27.90	27.68	27.87	1,144,922	+0.17(+0.60%)
Jul 08, 2005	27.53	27.70	27.34	27.70	715,975	+0.23(+0.82%)
Jul 07, 2005	27.50	27.62	27.18	27.48	685,488	-0.02(-0.08%)
Jul 06, 2005	27.42	27.62	27.30	27.50	915,138	+0.12(+0.44%)
Jul 05, 2005	27.19	27.47	27.19	27.38	514,149	+0.18(+0.66%)
Jul 01, 2005	27.12	27.33	27.11	27.20	709,452	+0.08(+0.30%)
Jun 30, 2005	26.85	27.24	26.85	27.12	1,114,168	+0.35(+1.29%)
Jun 29, 2005	27.23	27.27	26.72	26.77	653,670	-0.38(-1.38%)
Jun 28, 2005	27.19	27.24	27.06	27.15	1,034,290	+0.04(+0.14%)
Jun 27, 2005	26.78	27.35	26.71	27.11	1,402,396	+0.41(+1.52%)
Jun 24, 2005	26.74	26.82	26.62	26.70	2,268,010	-0.02(-0.06%)
Jun 23, 2005	26.37	27.00	26.21	26.72	1,206,960	-0.38(-1.41%)
Jun 22, 2005	26.97	27.18	26.93	27.10	934,442	+0.21(+0.78%)
Jun 21, 2005	26.59	27.12	26.52	26.89	566,337	+0.21(+0.79%)
Jun 20, 2005	26.40	26.70	26.18	26.68	1,235,317	+0.21(+0.79%)
Jun 17, 2005	26.67	26.70	26.46	26.47	1,125,218	-0.20(-0.73%)
Jun 16, 2005	26.97	26.97	26.61	26.67	1,150,779	-0.17(-0.64%)
Jun 15, 2005	27.27	27.27	26.77	26.84	819,817	-0.38(-1.41%)
Jun 14, 2005	26.74	27.23	26.73	27.22	445,454	+0.41(+1.51%)
Jun 13, 2005	26.83	26.85	26.72	26.82	502,434	+0.06(+0.22%)
Jun 10, 2005	26.82	26.95	26.75	26.76	275,846	-0.14(-0.50%)
Jun 09, 2005	26.82	26.95	26.78	26.89	612,799	+0.16(+0.59%)
Jun 08, 2005	26.68	27.04	26.66	26.73	713,579	+0.04(+0.14%)
Jun 07, 2005	26.85	27.00	26.64	26.70	910,479	-0.16(-0.59%)
Jun 06, 2005	26.29	27.00	26.27	26.85	1,276,454	+0.62(+2.38%)
Jun 03, 2005	26.51	26.51	26.15	26.23	876,131	-0.25(-0.94%)
Jun 02, 2005	26.82	26.82	26.43	26.48	1,772,099	-0.37(-1.37%)
Jun 01, 2005	26.37	26.85	26.37	26.85	1,913,883	+0.44(+1.68%)
May 31, 2005	26.52	26.55	26.30	26.40	1,413,046	+0.04(+0.14%)
May 27, 2005	26.37	26.58	26.14	26.37	1,962,076	+0.08(+0.29%)
May 26, 2005	25.99	26.46	25.84	26.29	1,942,772	+0.47(+1.80%)
May 25, 2005	25.65	25.88	25.51	25.82	1,140,795	+0.23(+0.91%)
May 24, 2005	25.46	25.71	25.44	25.59	910,213	+0.28(+1.10%)
May 23, 2005	25.31	25.43	25.16	25.31	564,073	+0.06(+0.24%)
May 20, 2005	25.50	25.54	25.20	25.25	698,535	-0.28(-1.09%)
May 19, 2005	25.47	25.61	25.39	25.53	390,338	-0.06(-0.23%)
May 18, 2005	25.09	25.65	25.07	25.59	1,295,758	+0.56(+2.25%)
May 17, 2005	25.16	25.16	24.82	25.03	1,314,929	-0.14(-0.54%)
May 16, 2005	25.10	25.28	25.03	25.16	1,176,740	+0.19(+0.75%)
May 13, 2005	24.75	25.07	24.30	24.98	1,359,927	+0.29(+1.16%)
May 12, 2005	25.56	25.56	24.66	24.69	1,708,197	-0.81(-3.18%)
May 11, 2005	25.61	25.64	25.31	25.50	1,010,992	-0.02(-0.09%)
May 10, 2005	25.71	25.71	25.45	25.52	1,054,393	-0.19(-0.73%)
May 09, 2005	25.55	25.80	25.52	25.71	1,745,606	+0.01(+0.03%)
May 06, 2005	25.54	25.86	25.42	25.70	1,886,458	+0.35(+1.39%)
May 05, 2005	25.61	25.84	24.71	25.35	5,234,823	+0.56(+2.27%)
May 04, 2005	24.71	24.88	24.48	24.79	1,978,052	-0.28(-1.11%)
May 03, 2005	24.86	25.13	24.72	25.07	907,550	+0.16(+0.63%)
May 02, 2005	24.83	25.01	24.69	24.91	705,591	+0.05(+0.21%)
Apr 29, 2005	25.01	25.07	24.11	24.86	1,512,761	-0.20(-0.81%)
Apr 28, 2005	25.19	25.48	25.01	25.06	462,495	-0.08(-0.30%)
Apr 27, 2005	25.00	25.37	24.68	25.13	628,508	+0.16(+0.63%)
Apr 26, 2005	24.83	25.01	24.64	24.98	574,857	+0.23(+0.94%)
Apr 25, 2005	24.81	24.95	24.56	24.74	1,312,533	+0.01(+0.03%)
Apr 22, 2005	24.98	25.08	24.68	24.74	445,720	-0.35(-1.41%)
Apr 21, 2005	24.58	25.17	24.58	25.09	615,595	+0.50(+2.05%)
Apr 20, 2005	24.98	25.16	24.56	24.58	862,019	-0.20(-0.82%)
Apr 19, 2005	24.11	24.90	24.11	24.79	827,805	+0.64(+2.64%)
Apr 18, 2005	24.71	24.74	23.96	24.15	1,478,813	-0.56(-2.25%)
Apr 15, 2005	24.68	25.13	24.60	24.71	1,191,251	-0.01(-0.06%)
Apr 14, 2005	25.24	25.24	24.66	24.72	1,017,249	-0.47(-1.88%)
Apr 13, 2005	25.16	25.22	25.09	25.19	575,389	-0.02(-0.09%)
Apr 12, 2005	25.33	25.33	25.10	25.22	1,354,469	-0.11(-0.44%)
Apr 11, 2005	25.24	25.56	25.19	25.33	1,247,965	+0.19(+0.75%)
Apr 08, 2005	25.50	25.50	25.04	25.14	461,829	-0.18(-0.71%)
Apr 07, 2005	24.79	25.40	24.79	25.32	580,581	+0.59(+2.37%)
Apr 06, 2005	24.79	24.79	24.68	24.74	1,665,462	-0.01(-0.03%)
Apr 05, 2005	24.75	24.83	24.63	24.74	1,482,407	-0.05(-0.18%)
Apr 04, 2005	25.09	25.25	24.75	24.79	1,977,919	-0.33(-1.32%)
Apr 01, 2005	25.39	25.61	24.31	25.12	1,434,613	-0.20(-0.77%)
Mar 31, 2005	25.55	25.61	25.19	25.31	917,668	-0.32(-1.23%)
Mar 30, 2005	25.09	25.72	25.05	25.63	1,742,944	+0.62(+2.46%)
Mar 29, 2005	25.20	25.54	24.53	25.01	2,229,669	-0.61(-2.37%)
Mar 28, 2005	25.34	25.68	25.28	25.62	517,345	+0.35(+1.37%)
Mar 24, 2005	25.10	25.57	25.10	25.28	704,526	+0.25(+0.99%)
Mar 23, 2005	25.09	25.16	24.77	25.03	1,232,521	-0.41(-1.62%)
Mar 22, 2005	25.91	25.99	25.40	25.44	1,497,717	-0.05(-0.21%)
Mar 21, 2005	25.52	25.72	25.46	25.49	384,613	-0.12(-0.47%)
Mar 18, 2005	25.53	25.61	25.32	25.61	689,482	+0.09(+0.35%)
Mar 17, 2005	25.56	25.69	25.27	25.52	501,502	-0.07(-0.26%)
Mar 16, 2005	25.46	25.66	25.43	25.59	480,334	+0.01(+0.03%)
Mar 15, 2005	25.88	25.94	25.43	25.58	2,384,233	-0.26(-0.99%)
Mar 14, 2005	25.84	26.14	25.80	25.84	1,290,300	+0.19(+0.73%)
Mar 11, 2005	25.68	25.73	25.39	25.65	948,022	-0.03(-0.12%)
Mar 10, 2005	25.88	25.90	25.64	25.68	1,016,184	-0.09(-0.35%)
Mar 09, 2005	25.91	25.91	25.35	25.77	846,842	-0.14(-0.55%)
Mar 08, 2005	25.84	25.95	25.58	25.91	830,467	-0.12(-0.46%)
Mar 07, 2005	25.27	26.21	25.27	26.03	589,501	+0.04(+0.14%)
Mar 04, 2005	25.93	26.06	25.73	26.00	940,433	+0.14(+0.52%)
Mar 03, 2005	26.24	26.28	25.58	25.86	607,208	-0.23(-0.89%)
Mar 02, 2005	26.27	26.29	25.99	26.09	1,152,111	-0.17(-0.66%)
Mar 01, 2005	25.91	26.30	25.91	26.27	1,433,016	+0.43(+1.66%)
Feb 28, 2005	25.91	26.06	25.62	25.84	719,570	-0.13(-0.49%)
Feb 25, 2005	25.54	26.06	25.54	25.97	903,822	+0.43(+1.68%)
Feb 24, 2005	25.64	25.73	25.13	25.54	1,109,376	+0.04(+0.15%)
Feb 23, 2005	25.25	25.60	25.25	25.50	941,232	+0.26(+1.01%)
Feb 22, 2005	25.83	25.88	25.11	25.25	836,458	-0.40(-1.55%)
Feb 18, 2005	25.39	25.69	25.35	25.64	1,351,141	+0.33(+1.31%)
Feb 17, 2005	25.02	25.73	24.98	25.31	1,692,620	+0.16(+0.63%)
Feb 16, 2005	25.35	25.35	24.75	25.16	1,802,320	-0.22(-0.86%)
Feb 15, 2005	24.64	25.55	24.61	25.37	3,526,359	-0.34(-1.31%)
Feb 14, 2005	25.50	25.94	25.50	25.71	1,694,351	+0.21(+0.82%)
Feb 11, 2005	24.85	25.56	24.85	25.50	1,109,376	+0.64(+2.57%)
Feb 10, 2005	25.02	25.15	24.78	24.86	1,684,233	-0.29(-1.14%)
Feb 09, 2005	25.35	25.37	25.02	25.15	1,670,654	-0.24(-0.95%)
Feb 08, 2005	25.43	25.45	25.13	25.39	1,454,051	+0.04(+0.15%)
Feb 07, 2005	25.39	25.45	25.07	25.35	1,543,248	+0.13(+0.51%)
Feb 04, 2005	24.98	25.22	24.83	25.22	1,229,060	+0.34(+1.36%)
Feb 03, 2005	24.94	24.95	24.68	24.89	1,695,283	-0.01(-0.03%)
Feb 02, 2005	24.94	24.94	24.78	24.89	1,428,756	+0.11(+0.45%)

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.

Financial News

Assurant (NY: AIZ )

Historical Prices

Popular Pages