Allstate Corp (NY: ALL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	47.61	48.17	47.30	48.09	2,064,000	+0.39(+0.82%)
Oct 28, 2004	47.60	47.98	47.39	47.70	2,015,900	-0.13(-0.27%)
Oct 27, 2004	47.40	47.83	47.10	47.83	2,575,100	+0.22(+0.46%)
Oct 26, 2004	47.20	47.63	46.95	47.61	3,525,600	+0.91(+1.95%)
Oct 25, 2004	46.50	46.94	46.35	46.70	1,913,300	-0.13(-0.28%)
Oct 22, 2004	47.09	47.42	46.68	46.83	2,770,500	-0.26(-0.55%)
Oct 21, 2004	46.00	47.37	45.80	47.09	4,169,700	+0.75(+1.62%)
Oct 20, 2004	46.10	46.64	45.50	46.34	4,996,400	-0.14(-0.30%)
Oct 19, 2004	47.95	47.98	45.94	46.48	4,997,300	-1.58(-3.29%)
Oct 18, 2004	47.46	48.15	46.94	48.06	2,863,700	+0.67(+1.41%)
Oct 15, 2004	47.60	47.63	47.01	47.39	4,337,200	+0.00(+0.00%)
Oct 14, 2004	47.75	48.06	46.43	47.39	5,233,600	-0.25(-0.52%)
Oct 13, 2004	48.09	48.10	47.52	47.64	2,822,700	-0.21(-0.44%)
Oct 12, 2004	47.86	47.95	47.67	47.85	1,789,700	+0.00(+0.00%)
Oct 11, 2004	48.11	48.23	47.77	47.85	1,314,500	-0.05(-0.10%)
Oct 08, 2004	48.11	48.45	47.77	47.90	1,291,600	-0.21(-0.44%)
Oct 07, 2004	48.51	48.51	48.05	48.11	1,520,900	-0.39(-0.80%)
Oct 06, 2004	48.35	48.59	48.12	48.50	1,457,400	+0.20(+0.41%)
Oct 05, 2004	48.61	48.75	48.01	48.30	2,656,700	-0.31(-0.64%)
Oct 04, 2004	48.90	49.16	48.57	48.61	2,739,400	+0.14(+0.29%)
Oct 01, 2004	48.47	48.88	48.14	48.47	3,307,900	+0.48(+1.00%)
Sep 30, 2004	47.91	48.09	47.52	47.99	2,391,300	+0.07(+0.15%)
Sep 29, 2004	47.60	47.95	47.42	47.92	1,889,500	+0.12(+0.25%)
Sep 28, 2004	47.48	48.03	47.48	47.80	2,619,100	+0.39(+0.82%)
Sep 27, 2004	48.25	48.26	47.37	47.41	4,537,200	-0.84(-1.74%)
Sep 24, 2004	48.27	48.44	48.13	48.25	2,291,800	-0.15(-0.31%)
Sep 23, 2004	48.45	48.69	48.29	48.40	2,025,100	-0.11(-0.23%)
Sep 22, 2004	48.75	48.77	48.45	48.51	2,373,000	-0.57(-1.16%)
Sep 21, 2004	48.58	49.22	48.53	49.08	2,694,000	+0.69(+1.43%)
Sep 20, 2004	48.80	48.83	48.19	48.39	2,302,200	-0.45(-0.92%)
Sep 17, 2004	48.08	48.86	48.08	48.84	4,253,700	+0.76(+1.58%)
Sep 16, 2004	47.93	48.19	47.81	48.08	1,922,200	+0.37(+0.78%)
Sep 15, 2004	47.93	48.00	47.43	47.71	2,881,100	-0.02(-0.04%)
Sep 14, 2004	47.63	47.95	47.49	47.73	2,902,000	+0.10(+0.21%)
Sep 13, 2004	46.92	47.71	46.80	47.63	3,499,500	+0.71(+1.51%)
Sep 10, 2004	46.32	46.97	46.03	46.92	2,880,500	+0.42(+0.90%)
Sep 09, 2004	47.35	47.46	46.24	46.50	4,188,600	-1.04(-2.19%)
Sep 08, 2004	47.80	47.94	47.50	47.54	1,989,400	-0.37(-0.77%)
Sep 07, 2004	47.21	48.05	47.21	47.91	3,271,500	+0.89(+1.89%)
Sep 03, 2004	46.77	47.45	46.71	47.02	3,195,400	+0.35(+0.75%)
Sep 02, 2004	45.50	46.86	45.50	46.67	3,993,100	+0.50(+1.08%)
Sep 01, 2004	46.84	46.85	45.96	46.17	4,778,500	-1.04(-2.20%)
Aug 31, 2004	47.43	47.48	46.84	47.21	3,272,100	-0.23(-0.48%)
Aug 30, 2004	47.60	47.74	47.44	47.44	1,391,200	-0.25(-0.52%)
Aug 27, 2004	47.35	47.94	47.34	47.69	2,283,900	-0.47(-0.98%)
Aug 26, 2004	48.64	48.64	47.95	48.16	2,045,500	-0.45(-0.93%)
Aug 25, 2004	48.00	48.73	47.90	48.61	3,228,700	+0.67(+1.40%)
Aug 24, 2004	47.90	48.00	47.77	47.94	2,206,900	+0.28(+0.59%)
Aug 23, 2004	47.42	47.97	47.42	47.66	2,276,000	+0.14(+0.29%)
Aug 20, 2004	47.10	47.61	47.01	47.52	2,638,300	+0.44(+0.93%)
Aug 19, 2004	46.74	47.11	46.72	47.08	2,147,000	+0.21(+0.45%)
Aug 18, 2004	46.00	46.87	45.90	46.87	2,298,700	+0.75(+1.63%)
Aug 17, 2004	46.62	46.73	46.00	46.12	2,627,700	-0.43(-0.92%)
Aug 16, 2004	46.10	46.60	45.86	46.55	3,374,500	+0.62(+1.35%)
Aug 13, 2004	46.48	46.50	45.65	45.93	3,952,300	-0.65(-1.40%)
Aug 12, 2004	47.48	47.49	46.57	46.58	2,751,400	-0.90(-1.90%)
Aug 11, 2004	46.99	47.50	46.70	47.48	2,488,400	+0.25(+0.53%)
Aug 10, 2004	46.78	47.23	46.50	47.23	2,693,200	+0.72(+1.55%)
Aug 09, 2004	46.22	46.72	46.03	46.51	1,865,300	+0.29(+0.63%)
Aug 06, 2004	46.48	46.76	46.00	46.22	2,042,300	-0.50(-1.07%)
Aug 05, 2004	47.12	47.19	46.72	46.72	1,931,900	-0.40(-0.85%)
Aug 04, 2004	46.80	47.25	46.60	47.12	1,696,900	+0.14(+0.30%)
Aug 03, 2004	47.19	47.22	46.87	46.98	2,888,000	-0.05(-0.11%)
Aug 02, 2004	46.80	47.13	46.50	47.03	2,245,500	-0.05(-0.11%)
Jul 30, 2004	46.96	47.20	46.58	47.08	1,937,000	+0.12(+0.26%)
Jul 29, 2004	47.03	47.34	46.85	46.96	2,205,700	-0.06(-0.13%)
Jul 28, 2004	46.80	47.22	46.42	47.02	2,886,400	+0.17(+0.36%)
Jul 27, 2004	46.70	47.09	46.58	46.85	2,791,400	+0.45(+0.97%)
Jul 26, 2004	46.35	46.42	46.01	46.40	2,015,300	+0.38(+0.83%)
Jul 23, 2004	45.82	46.43	45.71	46.02	2,584,400	+0.20(+0.44%)
Jul 22, 2004	45.87	46.46	45.51	45.82	4,572,400	-0.28(-0.61%)
Jul 21, 2004	46.70	47.17	46.06	46.10	3,967,000	-0.54(-1.16%)
Jul 20, 2004	47.63	47.63	46.48	46.64	5,296,900	-0.98(-2.06%)
Jul 19, 2004	46.32	47.70	46.31	47.62	3,185,500	+1.42(+3.07%)
Jul 16, 2004	46.96	46.96	46.12	46.20	2,395,400	-0.54(-1.16%)
Jul 15, 2004	47.06	47.13	46.68	46.74	2,259,900	-0.32(-0.68%)
Jul 14, 2004	46.78	47.29	46.64	47.06	2,502,800	+0.18(+0.38%)
Jul 13, 2004	47.10	47.18	46.80	46.88	1,380,200	-0.16(-0.34%)
Jul 12, 2004	46.70	47.49	46.64	47.04	2,344,500	+0.44(+0.94%)
Jul 09, 2004	46.17	46.75	46.17	46.60	1,642,400	+0.43(+0.93%)
Jul 08, 2004	46.30	46.61	46.11	46.17	1,707,700	-0.43(-0.92%)
Jul 07, 2004	46.48	46.79	46.34	46.60	1,898,100	+0.18(+0.39%)
Jul 06, 2004	46.31	46.64	46.04	46.42	2,446,900	+0.12(+0.26%)
Jul 02, 2004	46.50	46.62	46.25	46.30	1,055,600	-0.25(-0.54%)
Jul 01, 2004	46.55	46.90	46.34	46.55	2,354,200	+0.00(+0.00%)
Jun 30, 2004	46.10	46.67	46.01	46.55	1,954,300	+0.60(+1.31%)
Jun 29, 2004	45.87	46.14	45.75	45.95	1,591,300	+0.12(+0.26%)
Jun 28, 2004	46.10	46.19	45.78	45.83	2,566,700	-0.07(-0.15%)
Jun 25, 2004	46.38	46.54	45.90	45.90	2,604,100	-0.47(-1.01%)
Jun 24, 2004	46.25	46.52	46.20	46.37	2,218,000	+0.21(+0.45%)
Jun 23, 2004	45.93	46.28	45.78	46.16	2,105,100	+0.24(+0.52%)
Jun 22, 2004	45.59	46.08	45.53	45.92	1,739,900	+0.25(+0.55%)
Jun 21, 2004	45.60	45.94	45.59	45.67	1,398,800	-0.03(-0.07%)
Jun 18, 2004	45.24	45.88	45.19	45.70	2,290,100	+0.24(+0.53%)
Jun 17, 2004	44.98	45.59	44.84	45.46	2,434,600	+0.39(+0.87%)
Jun 16, 2004	45.30	45.45	45.03	45.07	1,559,800	-0.24(-0.53%)
Jun 15, 2004	45.20	45.63	45.12	45.31	2,464,200	+0.54(+1.21%)
Jun 14, 2004	45.01	45.10	44.70	44.77	1,702,800	-0.39(-0.86%)
Jun 10, 2004	45.40	45.48	44.97	45.16	3,122,500	+0.38(+0.85%)
Jun 09, 2004	44.92	45.10	44.73	44.78	2,019,400	-0.14(-0.31%)
Jun 08, 2004	44.60	45.00	44.45	44.92	2,443,700	+0.32(+0.72%)
Jun 07, 2004	44.00	44.62	43.99	44.60	2,820,600	+0.83(+1.90%)
Jun 04, 2004	43.62	44.00	43.62	43.77	2,144,100	+0.31(+0.71%)
Jun 03, 2004	43.72	44.05	43.44	43.46	3,296,400	-0.76(-1.72%)
Jun 02, 2004	43.98	44.35	43.98	44.22	2,464,600	+0.25(+0.57%)
Jun 01, 2004	43.98	44.15	43.81	43.97	2,594,900	-0.01(-0.02%)
May 28, 2004	44.09	44.15	43.83	43.98	2,283,400	-0.12(-0.27%)
May 27, 2004	44.45	44.50	44.05	44.10	3,313,000	+0.11(+0.25%)
May 26, 2004	43.81	44.25	43.62	43.99	2,554,300	-0.18(-0.41%)
May 25, 2004	43.70	44.23	43.43	44.17	2,938,600	+0.47(+1.08%)
May 24, 2004	43.95	44.13	43.59	43.70	1,798,300	+0.03(+0.07%)
May 21, 2004	43.95	44.21	43.66	43.67	2,436,500	-0.11(-0.25%)
May 20, 2004	43.42	43.87	43.25	43.78	2,364,600	+0.56(+1.30%)
May 19, 2004	43.36	43.86	43.11	43.22	2,022,600	-0.04(-0.09%)
May 18, 2004	43.33	43.64	42.98	43.26	2,475,000	-0.10(-0.23%)
May 17, 2004	43.65	43.65	42.95	43.36	2,656,500	-0.34(-0.78%)
May 14, 2004	44.09	44.15	43.53	43.70	3,106,500	-0.38(-0.86%)
May 13, 2004	43.60	44.70	43.60	44.08	3,844,600	+0.27(+0.62%)
May 12, 2004	44.14	44.14	42.91	43.81	4,692,300	-0.39(-0.88%)
May 11, 2004	44.22	44.65	44.05	44.20	5,257,200	+0.00(+0.00%)
May 10, 2004	44.25	44.68	43.70	44.20	3,553,700	-0.58(-1.30%)
May 07, 2004	45.40	45.60	44.75	44.78	3,120,000	-0.83(-1.82%)
May 06, 2004	45.99	45.99	45.23	45.61	2,609,200	-0.43(-0.93%)
May 05, 2004	46.18	46.52	46.01	46.04	1,599,000	-0.17(-0.37%)
May 04, 2004	46.13	46.75	45.79	46.21	2,395,600	-0.09(-0.19%)
May 03, 2004	45.86	46.39	45.77	46.30	1,992,700	+0.40(+0.87%)
Apr 30, 2004	46.14	46.35	45.83	45.90	1,699,900	-0.07(-0.15%)
Apr 29, 2004	45.89	46.99	45.89	45.97	2,177,400	-0.25(-0.54%)
Apr 28, 2004	46.85	46.88	46.15	46.22	1,887,700	-0.60(-1.28%)
Apr 27, 2004	46.69	47.25	46.64	46.82	2,204,200	+0.41(+0.88%)
Apr 26, 2004	46.50	46.80	46.32	46.41	1,902,700	-0.09(-0.19%)
Apr 23, 2004	46.69	46.74	46.26	46.50	2,182,100	-0.19(-0.41%)
Apr 22, 2004	45.70	47.74	45.51	46.69	3,635,800	+0.69(+1.50%)
Apr 21, 2004	46.35	46.54	45.22	46.00	2,860,100	-0.24(-0.52%)
Apr 20, 2004	47.40	47.40	46.24	46.24	2,112,200	-0.80(-1.70%)
Apr 19, 2004	47.23	47.30	46.89	47.04	1,651,000	-0.16(-0.34%)
Apr 16, 2004	47.10	47.38	46.96	47.20	1,891,400	+0.53(+1.14%)
Apr 15, 2004	46.85	46.97	46.34	46.67	2,640,600	-0.37(-0.79%)
Apr 14, 2004	46.65	47.40	46.55	47.04	2,785,400	+0.09(+0.19%)
Apr 13, 2004	47.60	47.60	46.85	46.95	2,641,200	-0.53(-1.12%)
Apr 12, 2004	47.98	48.16	47.19	47.48	3,097,300	-0.37(-0.77%)
Apr 08, 2004	47.25	47.98	47.20	47.85	6,027,100	+2.00(+4.36%)
Apr 07, 2004	45.95	46.12	45.66	45.85	1,707,300	-0.31(-0.67%)
Apr 06, 2004	46.35	46.40	45.99	46.16	1,387,900	-0.34(-0.73%)
Apr 05, 2004	46.11	46.53	46.11	46.50	1,978,900	+0.39(+0.85%)
Apr 02, 2004	46.57	46.60	46.01	46.11	2,666,300	-0.08(-0.17%)
Apr 01, 2004	45.74	46.45	45.67	46.19	3,235,700	+0.73(+1.61%)
Mar 31, 2004	45.50	45.63	45.06	45.46	2,090,700	+0.10(+0.22%)
Mar 30, 2004	45.36	45.40	45.15	45.36	1,565,200	+0.00(+0.00%)
Mar 29, 2004	44.90	45.52	44.88	45.36	2,054,000	+0.60(+1.34%)
Mar 26, 2004	44.94	45.22	44.71	44.76	2,267,600	-0.18(-0.40%)
Mar 25, 2004	44.77	45.09	44.05	44.94	3,001,100	+1.17(+2.67%)
Mar 24, 2004	44.35	44.56	43.70	43.77	2,708,800	-0.68(-1.53%)
Mar 23, 2004	44.38	44.55	44.16	44.45	2,102,400	+0.09(+0.20%)
Mar 22, 2004	44.20	44.41	44.01	44.36	2,084,900	-0.40(-0.89%)
Mar 19, 2004	44.80	45.23	44.49	44.76	2,130,700	-0.03(-0.07%)
Mar 18, 2004	44.56	45.00	44.31	44.79	1,641,300	+0.23(+0.52%)
Mar 17, 2004	44.45	44.68	44.31	44.56	1,632,700	+0.20(+0.45%)
Mar 16, 2004	44.17	44.40	44.15	44.36	2,374,000	+0.42(+0.96%)
Mar 15, 2004	44.57	44.65	43.91	43.94	2,706,900	-0.71(-1.59%)
Mar 12, 2004	44.35	44.75	44.35	44.65	2,741,500	+0.60(+1.36%)
Mar 11, 2004	44.68	44.88	43.96	44.05	3,211,300	-0.80(-1.78%)
Mar 10, 2004	45.42	45.46	44.68	44.85	2,581,200	-0.29(-0.64%)
Mar 09, 2004	45.02	45.57	45.01	45.14	4,045,600	+0.14(+0.31%)
Mar 08, 2004	44.50	45.28	44.49	45.00	3,096,400	+0.55(+1.24%)
Mar 05, 2004	44.45	44.61	44.36	44.45	3,437,600	-0.05(-0.11%)
Mar 04, 2004	44.53	44.62	44.45	44.50	2,811,600	+0.02(+0.04%)
Mar 03, 2004	44.62	44.76	44.42	44.48	4,734,400	-0.09(-0.20%)
Mar 02, 2004	45.25	45.25	44.50	44.57	4,914,000	-0.55(-1.22%)
Mar 01, 2004	45.63	45.71	45.03	45.12	4,187,600	-0.51(-1.12%)
Feb 27, 2004	45.75	46.15	45.54	45.63	1,932,500	-0.11(-0.24%)
Feb 26, 2004	45.41	45.80	45.18	45.74	1,931,300	+0.22(+0.48%)
Feb 25, 2004	45.86	45.89	45.39	45.52	2,288,200	-0.42(-0.91%)
Feb 24, 2004	46.00	46.09	45.75	45.94	2,793,800	-0.31(-0.67%)
Feb 23, 2004	46.57	46.63	45.97	46.25	2,043,200	-0.30(-0.64%)
Feb 20, 2004	46.70	46.70	46.15	46.55	2,679,100	+0.10(+0.22%)
Feb 19, 2004	46.80	46.84	46.28	46.45	1,776,700	-0.02(-0.04%)
Feb 18, 2004	46.73	46.82	46.32	46.47	1,222,400	-0.18(-0.39%)
Feb 17, 2004	46.75	47.00	46.49	46.65	1,895,800	-0.08(-0.17%)
Feb 13, 2004	46.60	47.19	46.47	46.73	2,620,400	+0.16(+0.34%)
Feb 12, 2004	46.80	46.87	46.25	46.57	1,623,900	-0.47(-1.00%)
Feb 11, 2004	46.52	47.07	46.35	47.04	2,551,700	+0.40(+0.86%)
Feb 10, 2004	46.35	46.82	46.34	46.64	2,865,300	+0.33(+0.71%)
Feb 09, 2004	46.10	46.65	45.95	46.31	2,419,900	-0.20(-0.43%)
Feb 06, 2004	45.48	46.52	45.40	46.51	3,501,200	+1.15(+2.54%)
Feb 05, 2004	45.10	45.50	44.80	45.36	4,113,900	+0.57(+1.27%)
Feb 04, 2004	45.44	45.44	44.70	44.79	2,895,900	-0.65(-1.43%)
Feb 03, 2004	45.75	45.92	45.28	45.44	2,507,600	-0.48(-1.05%)
Feb 02, 2004	45.46	46.02	45.45	45.92	2,441,700	+0.46(+1.01%)
Jan 30, 2004	44.83	45.53	44.69	45.46	2,060,300	+0.63(+1.41%)
Jan 29, 2004	45.20	45.50	44.62	44.83	2,429,200	-0.21(-0.47%)
Jan 28, 2004	45.20	45.79	45.00	45.04	2,151,400	-0.15(-0.33%)
Jan 27, 2004	45.39	45.55	45.00	45.19	1,964,800	-0.45(-0.99%)
Jan 26, 2004	45.10	45.68	45.09	45.64	2,712,600	+0.75(+1.67%)
Jan 23, 2004	44.99	45.33	44.48	44.89	1,339,000	-0.09(-0.20%)
Jan 22, 2004	45.19	45.20	44.62	44.98	1,923,400	-0.18(-0.40%)
Jan 21, 2004	45.00	45.25	44.68	45.16	4,021,400	+1.02(+2.31%)
Jan 20, 2004	44.55	44.55	43.90	44.14	2,826,400	-0.56(-1.25%)
Jan 16, 2004	44.61	44.75	44.20	44.70	2,924,100	+0.09(+0.20%)
Jan 15, 2004	44.62	44.90	44.40	44.61	1,502,800	+0.00(+0.00%)
Jan 14, 2004	44.25	44.84	44.10	44.61	1,971,200	+0.33(+0.75%)
Jan 13, 2004	44.33	44.53	43.93	44.28	1,530,600	-0.05(-0.11%)
Jan 12, 2004	44.00	44.47	43.90	44.33	1,995,700	+0.31(+0.70%)
Jan 09, 2004	43.70	44.26	43.68	44.02	3,133,000	+0.64(+1.48%)
Jan 08, 2004	43.31	43.44	43.05	43.38	2,012,800	+0.32(+0.74%)
Jan 07, 2004	42.77	43.12	42.77	43.06	2,732,900	+0.35(+0.82%)
Jan 06, 2004	43.05	43.05	42.56	42.71	2,451,200	-0.32(-0.74%)
Jan 05, 2004	43.50	43.54	42.81	43.03	2,694,500	-0.43(-0.99%)
Jan 02, 2004	43.35	43.89	43.21	43.46	2,082,700	+0.44(+1.02%)
Dec 31, 2003	43.16	43.27	42.81	43.02	1,488,100	-0.01(-0.02%)
Dec 30, 2003	42.75	43.20	42.65	43.03	2,422,900	+0.44(+1.03%)
Dec 29, 2003	42.33	42.60	42.25	42.59	1,601,100	+0.26(+0.61%)
Dec 26, 2003	42.32	42.46	42.25	42.33	539,500	+0.06(+0.14%)
Dec 24, 2003	42.25	42.41	42.01	42.27	699,300	+0.16(+0.38%)
Dec 23, 2003	42.50	42.52	41.95	42.11	2,756,300	-0.25(-0.59%)
Dec 22, 2003	42.30	42.75	42.21	42.36	2,670,300	-0.15(-0.35%)
Dec 19, 2003	42.50	42.56	42.27	42.51	2,622,600	+0.24(+0.57%)
Dec 18, 2003	41.84	42.33	41.55	42.27	2,428,300	+0.57(+1.37%)
Dec 17, 2003	41.82	41.84	41.63	41.70	1,860,200	-0.05(-0.12%)
Dec 16, 2003	41.70	41.78	41.33	41.75	2,802,200	+0.35(+0.85%)
Dec 15, 2003	42.00	42.05	41.36	41.40	2,075,800	-0.50(-1.19%)
Dec 12, 2003	41.88	41.98	41.54	41.90	1,887,000	+0.15(+0.36%)
Dec 11, 2003	40.90	41.92	40.75	41.75	3,574,000	+1.04(+2.55%)
Dec 10, 2003	40.89	40.98	40.64	40.71	1,730,800	-0.14(-0.34%)
Dec 09, 2003	41.12	41.12	40.79	40.85	1,901,100	-0.12(-0.29%)
Dec 08, 2003	40.70	41.09	40.26	40.97	1,492,900	+0.26(+0.64%)
Dec 05, 2003	40.70	40.90	40.55	40.71	974,200	-0.01(-0.02%)
Dec 04, 2003	40.41	40.76	40.34	40.72	1,378,900	+0.31(+0.77%)
Dec 03, 2003	40.58	40.83	40.35	40.41	1,664,200	-0.41(-1.00%)
Dec 02, 2003	41.06	41.10	40.65	40.82	1,712,500	-0.22(-0.54%)
Dec 01, 2003	40.45	41.03	40.41	41.04	2,643,200	+0.66(+1.63%)
Nov 28, 2003	40.52	40.58	40.38	40.38	603,600	-0.14(-0.35%)
Nov 26, 2003	40.55	40.56	40.13	40.52	1,412,900	+0.13(+0.32%)
Nov 25, 2003	40.02	40.50	39.99	40.39	1,808,600	+0.02(+0.05%)
Nov 24, 2003	40.18	40.49	40.12	40.37	1,920,300	+0.35(+0.87%)
Nov 21, 2003	39.93	40.04	39.72	40.02	2,429,000	+0.09(+0.23%)
Nov 20, 2003	39.76	40.08	39.57	39.93	1,989,700	+0.13(+0.33%)
Nov 19, 2003	39.70	39.84	39.70	39.80	2,188,500	-0.03(-0.08%)
Nov 18, 2003	40.50	40.52	39.76	39.83	2,579,100	-0.74(-1.82%)
Nov 17, 2003	40.38	40.66	40.19	40.57	2,133,500	-0.31(-0.76%)
Nov 14, 2003	40.23	41.20	40.23	40.88	2,789,600	+0.63(+1.57%)
Nov 13, 2003	40.46	40.46	40.05	40.25	1,679,800	-0.21(-0.52%)
Nov 12, 2003	40.70	40.72	40.34	40.46	1,486,100	-0.24(-0.59%)
Nov 11, 2003	40.51	40.73	40.47	40.70	1,391,000	+0.20(+0.49%)
Nov 10, 2003	40.62	40.62	40.26	40.50	1,432,000	+0.02(+0.05%)
Nov 07, 2003	40.80	40.88	40.46	40.48	2,467,300	+0.00(+0.00%)
Nov 06, 2003	40.48	40.50	40.23	40.48	1,770,600	+0.06(+0.15%)
Nov 05, 2003	40.25	40.45	39.99	40.42	2,751,000	+0.16(+0.40%)
Nov 04, 2003	40.09	40.30	39.83	40.26	2,876,567	+0.03(+0.07%)

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.