Home Depot (NY: HD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	30.07	30.35	29.54	29.54	13,912,624	-0.91(-2.97%)
Nov 29, 2004	30.64	30.76	30.14	30.45	10,316,384	-0.24(-0.78%)
Nov 26, 2004	30.61	30.91	30.60	30.69	2,976,491	-0.04(-0.14%)
Nov 24, 2004	30.76	30.99	30.65	30.73	6,674,351	-0.07(-0.23%)
Nov 23, 2004	30.58	30.83	30.42	30.80	8,564,974	+0.21(+0.69%)
Nov 22, 2004	30.23	30.71	30.11	30.59	9,855,494	+0.38(+1.24%)
Nov 19, 2004	30.40	30.41	30.18	30.21	12,597,088	-0.08(-0.26%)
Nov 18, 2004	29.91	30.35	29.76	30.29	13,174,155	+0.38(+1.25%)
Nov 17, 2004	30.32	30.64	29.84	29.91	16,721,070	-0.51(-1.67%)
Nov 16, 2004	31.32	31.34	30.18	30.42	23,383,548	-0.56(-1.80%)
Nov 15, 2004	30.51	31.12	30.33	30.98	14,114,025	+0.40(+1.32%)
Nov 12, 2004	30.31	30.60	30.25	30.58	9,142,889	+0.32(+1.05%)
Nov 11, 2004	29.99	30.33	29.79	30.26	8,202,877	+0.54(+1.81%)
Nov 10, 2004	29.85	30.04	29.72	29.72	7,480,378	-0.04(-0.12%)
Nov 09, 2004	29.93	30.11	29.60	29.76	6,962,531	-0.28(-0.92%)
Nov 08, 2004	29.86	30.25	29.79	30.04	8,307,322	+0.11(+0.38%)
Nov 05, 2004	29.67	30.21	29.65	29.92	11,089,763	+0.25(+0.83%)
Nov 04, 2004	29.16	29.71	29.04	29.67	9,450,855	+0.52(+1.77%)
Nov 03, 2004	29.64	29.64	28.87	29.16	10,150,175	+0.05(+0.17%)
Nov 02, 2004	28.91	29.41	28.91	29.11	8,404,560	+0.04(+0.15%)
Nov 01, 2004	29.02	29.49	28.98	29.07	10,049,969	+0.00(+0.00%)
Oct 29, 2004	29.06	29.36	28.87	29.07	11,783,005	-0.06(-0.19%)
Oct 28, 2004	28.71	29.32	28.69	29.12	10,415,741	+0.26(+0.91%)
Oct 27, 2004	27.96	28.90	27.95	28.86	11,851,411	+0.79(+2.82%)
Oct 26, 2004	27.35	28.10	27.30	28.07	8,673,801	+0.71(+2.59%)
Oct 25, 2004	27.52	27.52	27.11	27.36	8,854,426	-0.35(-1.28%)
Oct 22, 2004	28.11	28.26	27.68	27.71	6,190,706	-0.40(-1.41%)
Oct 21, 2004	27.88	28.25	27.88	28.11	6,942,320	+0.18(+0.63%)
Oct 20, 2004	28.12	28.17	27.85	27.93	7,858,163	-0.18(-0.65%)
Oct 19, 2004	28.46	28.63	28.00	28.12	7,837,670	-0.31(-1.10%)
Oct 18, 2004	28.17	28.49	28.05	28.43	9,901,286	+0.26(+0.93%)
Oct 15, 2004	27.96	28.22	27.70	28.17	10,418,992	+0.35(+1.27%)
Oct 14, 2004	28.09	28.21	27.66	27.81	5,604,171	-0.34(-1.21%)
Oct 13, 2004	28.30	28.32	28.01	28.15	7,587,792	-0.04(-0.15%)
Oct 12, 2004	28.12	28.30	27.69	28.20	7,966,284	-0.16(-0.55%)
Oct 11, 2004	27.82	28.45	27.81	28.35	12,559,918	+0.74(+2.69%)
Oct 08, 2004	27.66	28.02	27.39	27.61	8,502,646	-0.19(-0.69%)
Oct 07, 2004	28.12	28.27	27.78	27.80	7,165,062	-0.30(-1.06%)
Oct 06, 2004	28.02	28.16	27.85	28.10	5,688,688	+0.13(+0.46%)
Oct 05, 2004	27.95	28.08	27.74	27.97	8,322,869	-0.08(-0.28%)
Oct 04, 2004	27.78	28.23	27.78	28.05	10,555,097	+0.28(+0.99%)
Oct 01, 2004	28.01	28.05	27.74	27.77	9,148,259	+0.04(+0.13%)
Sep 30, 2004	27.79	28.11	27.64	27.74	13,332,166	-0.13(-0.46%)
Sep 29, 2004	27.43	27.87	27.43	27.86	8,350,288	+0.39(+1.42%)
Sep 28, 2004	27.08	27.59	26.79	27.47	10,525,134	+0.37(+1.36%)
Sep 27, 2004	27.17	27.35	27.07	27.11	6,349,142	-0.08(-0.31%)
Sep 24, 2004	27.00	27.46	26.96	27.19	7,475,431	+0.19(+0.71%)
Sep 23, 2004	27.06	27.25	26.96	27.00	5,396,127	-0.06(-0.24%)
Sep 22, 2004	27.28	27.46	26.98	27.06	8,578,684	-0.38(-1.39%)
Sep 21, 2004	27.40	27.66	27.28	27.45	8,073,980	+0.23(+0.86%)
Sep 20, 2004	27.10	27.30	26.93	27.21	6,563,828	+0.11(+0.39%)
Sep 17, 2004	27.56	27.56	27.08	27.11	15,743,887	-0.28(-1.01%)
Sep 16, 2004	27.17	27.66	27.17	27.38	10,318,221	+0.22(+0.81%)
Sep 15, 2004	26.96	27.28	26.84	27.16	12,832,127	+0.18(+0.66%)
Sep 14, 2004	26.64	27.03	26.53	26.99	9,593,885	+0.50(+1.90%)
Sep 13, 2004	26.67	26.74	26.43	26.48	8,284,850	-0.08(-0.29%)
Sep 10, 2004	26.18	26.67	26.17	26.56	7,777,320	+0.38(+1.43%)
Sep 09, 2004	26.36	26.43	25.96	26.19	8,177,437	-0.18(-0.70%)
Sep 08, 2004	26.53	26.63	26.20	26.37	9,197,726	-0.26(-0.98%)
Sep 07, 2004	26.70	26.88	26.54	26.63	9,823,835	+0.11(+0.43%)
Sep 03, 2004	26.72	26.80	26.44	26.52	9,406,759	-0.29(-1.08%)
Sep 02, 2004	26.12	26.89	26.12	26.81	14,397,399	+0.71(+2.74%)
Sep 01, 2004	25.86	26.14	25.73	26.09	8,182,949	+0.23(+0.88%)
Aug 31, 2004	25.95	26.00	25.60	25.87	8,309,160	+0.02(+0.08%)
Aug 30, 2004	25.86	26.04	25.81	25.85	5,003,502	-0.04(-0.16%)
Aug 27, 2004	25.88	26.03	25.71	25.89	4,846,480	+0.01(+0.05%)
Aug 26, 2004	25.85	26.09	25.80	25.87	5,570,251	-0.02(-0.08%)
Aug 25, 2004	25.63	26.02	25.54	25.90	7,844,030	+0.19(+0.74%)
Aug 24, 2004	25.61	25.75	25.52	25.71	10,268,896	+0.23(+0.92%)
Aug 23, 2004	25.66	25.67	25.22	25.47	7,991,300	-0.25(-0.99%)
Aug 20, 2004	25.64	25.82	25.50	25.73	8,222,805	+0.08(+0.33%)
Aug 19, 2004	25.49	26.03	25.47	25.64	13,931,846	+0.15(+0.58%)
Aug 18, 2004	24.76	25.54	24.76	25.49	18,108,968	+0.66(+2.65%)
Aug 17, 2004	25.32	25.37	24.79	24.83	20,828,938	+0.79(+3.30%)
Aug 16, 2004	23.67	24.30	23.63	24.04	13,769,029	+0.59(+2.53%)
Aug 13, 2004	23.46	23.68	23.31	23.45	9,575,088	+0.13(+0.58%)
Aug 12, 2004	23.45	23.62	23.26	23.31	7,386,532	-0.10(-0.42%)
Aug 11, 2004	23.43	23.45	23.14	23.41	8,287,677	-0.20(-0.84%)
Aug 10, 2004	23.35	23.61	23.29	23.61	6,168,658	+0.33(+1.40%)
Aug 09, 2004	23.28	23.52	23.26	23.29	5,864,932	+0.01(+0.03%)
Aug 06, 2004	23.03	23.53	22.92	23.28	11,019,096	-0.06(-0.24%)
Aug 05, 2004	23.77	23.79	23.21	23.33	7,833,854	-0.43(-1.82%)
Aug 04, 2004	23.54	23.96	23.43	23.77	7,119,694	+0.05(+0.21%)
Aug 03, 2004	23.96	23.99	23.50	23.72	8,700,655	-0.36(-1.50%)
Aug 02, 2004	23.86	24.21	23.75	24.08	7,123,934	+0.22(+0.92%)
Jul 30, 2004	23.77	23.97	23.63	23.86	6,215,298	+0.00(+0.00%)
Jul 29, 2004	23.81	24.06	23.54	23.86	5,930,369	+0.16(+0.66%)
Jul 28, 2004	23.62	23.83	23.38	23.70	7,981,406	+0.05(+0.21%)
Jul 27, 2004	23.33	23.91	23.31	23.65	10,463,654	+0.39(+1.67%)
Jul 26, 2004	23.38	23.54	23.04	23.26	9,258,782	-0.08(-0.36%)
Jul 23, 2004	23.84	23.87	23.29	23.35	10,458,283	-0.57(-2.37%)
Jul 22, 2004	23.60	23.96	23.46	23.91	8,017,305	+0.19(+0.81%)
Jul 21, 2004	24.21	24.25	23.72	23.72	7,338,337	-0.33(-1.35%)
Jul 20, 2004	23.60	24.18	23.60	24.05	8,297,146	+0.51(+2.16%)
Jul 19, 2004	24.02	24.10	23.31	23.54	14,285,180	-0.46(-1.92%)
Jul 16, 2004	24.51	24.51	23.96	24.00	9,639,536	-0.29(-1.19%)
Jul 15, 2004	24.52	24.52	24.28	24.29	7,590,618	-0.13(-0.52%)
Jul 14, 2004	24.60	24.74	24.31	24.42	7,754,707	-0.25(-1.00%)
Jul 13, 2004	24.55	24.74	24.48	24.66	6,957,443	+0.14(+0.58%)
Jul 12, 2004	24.32	24.64	24.17	24.52	8,142,810	+0.21(+0.84%)
Jul 09, 2004	24.27	24.41	24.15	24.32	8,109,031	+0.06(+0.23%)
Jul 08, 2004	24.62	24.76	24.23	24.26	10,148,479	-0.50(-2.03%)
Jul 07, 2004	24.45	24.85	24.45	24.76	7,136,795	+0.23(+0.95%)
Jul 06, 2004	24.34	24.74	24.20	24.53	9,353,052	-0.01(-0.06%)
Jul 02, 2004	24.76	24.90	24.40	24.54	8,692,881	-0.21(-0.86%)
Jul 01, 2004	24.91	25.01	24.51	24.76	10,826,316	-0.15(-0.60%)
Jun 30, 2004	24.81	24.95	24.66	24.91	9,106,990	+0.02(+0.09%)
Jun 29, 2004	25.00	25.00	24.68	24.88	11,162,832	-0.21(-0.82%)
Jun 28, 2004	25.12	25.29	25.01	25.09	9,358,140	+0.15(+0.60%)
Jun 25, 2004	25.15	25.56	24.94	24.94	17,639,882	-0.11(-0.42%)
Jun 24, 2004	25.12	25.55	25.01	25.05	12,564,158	-0.03(-0.11%)
Jun 23, 2004	24.69	25.12	24.59	25.08	10,903,909	+0.28(+1.14%)
Jun 22, 2004	25.01	25.05	24.60	24.79	14,576,328	-0.48(-1.90%)
Jun 21, 2004	24.94	25.41	24.94	25.27	11,043,829	+0.25(+0.99%)
Jun 18, 2004	25.25	25.25	24.91	25.03	19,555,944	-0.21(-0.84%)
Jun 17, 2004	25.44	25.44	25.12	25.24	8,311,138	-0.23(-0.92%)
Jun 16, 2004	25.32	25.52	25.12	25.47	7,537,477	+0.16(+0.64%)
Jun 15, 2004	25.33	25.46	25.23	25.31	10,727,100	+0.18(+0.73%)
Jun 14, 2004	25.12	25.25	24.82	25.12	8,031,297	-0.17(-0.67%)
Jun 10, 2004	25.22	25.35	24.96	25.29	11,567,613	+0.22(+0.87%)
Jun 09, 2004	25.10	25.29	24.99	25.08	12,409,821	-0.35(-1.36%)
Jun 08, 2004	25.29	25.44	24.98	25.42	10,760,455	+0.06(+0.25%)
Jun 07, 2004	25.17	25.44	24.95	25.36	10,333,344	+0.36(+1.44%)
Jun 04, 2004	25.17	25.31	24.98	25.00	11,386,281	-0.11(-0.42%)
Jun 03, 2004	25.12	25.46	24.92	25.10	10,164,591	-0.13(-0.53%)
Jun 02, 2004	24.76	25.28	24.66	25.24	15,799,149	-0.06(-0.25%)
Jun 01, 2004	25.31	25.41	25.12	25.30	8,900,925	-0.11(-0.45%)
May 28, 2004	25.36	25.68	25.31	25.41	9,914,147	+0.06(+0.22%)
May 27, 2004	25.12	25.49	25.06	25.36	11,919,958	+0.27(+1.07%)
May 26, 2004	24.94	25.15	24.72	25.09	9,630,349	+0.11(+0.45%)
May 25, 2004	24.52	24.98	24.28	24.98	10,625,340	+0.46(+1.88%)
May 24, 2004	24.48	24.61	24.30	24.52	8,870,679	+0.13(+0.52%)
May 21, 2004	24.23	24.64	24.14	24.39	12,274,423	+0.26(+1.09%)
May 20, 2004	24.07	24.30	23.89	24.13	9,556,007	+0.06(+0.24%)
May 19, 2004	24.66	24.73	24.03	24.07	10,746,180	-0.42(-1.73%)
May 18, 2004	24.37	24.58	24.16	24.50	19,934,720	+0.81(+3.44%)
May 17, 2004	23.53	23.88	23.40	23.68	11,478,996	-0.23(-0.98%)
May 14, 2004	23.76	24.13	23.49	23.91	9,820,302	+0.06(+0.24%)
May 13, 2004	23.53	24.10	23.43	23.86	12,696,305	+0.13(+0.57%)
May 12, 2004	23.60	23.85	22.88	23.72	14,925,847	+0.03(+0.12%)
May 11, 2004	23.67	23.72	23.43	23.70	10,653,889	+0.04(+0.15%)
May 10, 2004	23.07	23.68	23.03	23.66	14,373,373	+0.31(+1.33%)
May 07, 2004	23.70	24.23	23.26	23.35	22,512,508	-0.96(-3.96%)
May 06, 2004	24.76	24.78	24.16	24.31	15,372,603	-0.64(-2.55%)
May 05, 2004	24.93	25.05	24.79	24.95	6,577,396	-0.07(-0.28%)
May 04, 2004	24.92	25.29	24.83	25.02	7,256,788	+0.09(+0.37%)
May 03, 2004	24.94	25.12	24.62	24.93	11,837,136	+0.03(+0.11%)
Apr 30, 2004	25.28	25.39	24.90	24.90	9,013,992	-0.38(-1.51%)
Apr 29, 2004	25.40	25.61	25.05	25.28	8,856,687	-0.18(-0.72%)
Apr 28, 2004	25.67	25.77	25.35	25.46	7,082,523	-0.38(-1.48%)
Apr 27, 2004	25.73	26.09	25.73	25.85	7,281,521	+0.13(+0.50%)
Apr 26, 2004	25.90	26.07	25.69	25.72	6,430,267	-0.10(-0.38%)
Apr 23, 2004	25.54	26.00	25.52	25.82	6,614,991	+0.10(+0.39%)
Apr 22, 2004	25.10	25.83	25.05	25.72	8,501,374	+0.57(+2.28%)
Apr 21, 2004	25.27	25.44	25.05	25.15	9,365,207	-0.08(-0.31%)
Apr 20, 2004	25.58	25.85	25.22	25.22	6,947,690	-0.25(-0.97%)
Apr 19, 2004	25.51	25.54	25.20	25.47	7,038,851	-0.14(-0.55%)
Apr 16, 2004	25.58	25.65	25.19	25.61	9,936,620	+0.24(+0.95%)
Apr 15, 2004	25.35	25.57	25.31	25.37	8,712,668	+0.03(+0.11%)
Apr 14, 2004	25.12	25.50	25.08	25.34	9,731,685	-0.03(-0.11%)
Apr 13, 2004	25.80	25.84	25.27	25.37	11,318,582	-0.42(-1.65%)
Apr 12, 2004	25.66	25.82	25.61	25.80	5,527,144	+0.18(+0.72%)
Apr 08, 2004	26.00	26.07	25.51	25.61	12,755,665	-0.21(-0.79%)
Apr 07, 2004	26.26	26.33	25.77	25.82	10,977,402	-0.32(-1.22%)
Apr 06, 2004	26.77	26.77	26.00	26.14	8,078,644	-0.21(-0.81%)
Apr 05, 2004	25.85	26.38	25.84	26.35	9,139,073	+0.40(+1.53%)
Apr 02, 2004	26.39	26.46	25.79	25.95	17,568,224	-0.28(-1.08%)
Apr 01, 2004	26.39	26.42	26.18	26.24	7,733,224	-0.20(-0.75%)
Mar 31, 2004	26.41	26.53	26.19	26.43	8,865,167	-0.04(-0.13%)
Mar 30, 2004	26.39	26.54	26.29	26.47	7,129,729	+0.08(+0.29%)
Mar 29, 2004	26.13	26.41	26.08	26.39	7,599,098	+0.26(+1.00%)
Mar 26, 2004	26.15	26.34	26.11	26.13	9,684,339	-0.16(-0.59%)
Mar 25, 2004	25.51	26.36	25.41	26.29	11,228,835	+0.82(+3.22%)
Mar 24, 2004	25.58	25.69	25.32	25.46	9,118,862	-0.16(-0.61%)
Mar 23, 2004	25.61	25.78	25.49	25.62	10,233,279	+0.11(+0.42%)
Mar 22, 2004	25.68	25.75	25.42	25.51	9,385,135	-0.44(-1.69%)
Mar 19, 2004	26.18	26.30	25.85	25.95	10,643,289	-0.22(-0.84%)
Mar 18, 2004	25.83	26.29	25.75	26.17	11,806,467	+0.35(+1.34%)
Mar 17, 2004	25.61	25.88	25.47	25.83	8,124,578	+0.45(+1.79%)
Mar 16, 2004	25.17	25.54	25.05	25.37	8,178,143	+0.32(+1.27%)
Mar 15, 2004	25.44	25.50	24.85	25.05	10,228,615	-0.48(-1.88%)
Mar 12, 2004	25.51	26.16	25.16	25.54	9,561,661	+0.00(+0.00%)
Mar 11, 2004	25.62	26.00	25.47	25.54	12,260,431	-0.22(-0.85%)
Mar 10, 2004	26.06	26.21	25.68	25.75	9,124,232	-0.40(-1.54%)
Mar 09, 2004	26.14	26.30	25.97	26.16	10,359,915	-0.18(-0.67%)
Mar 08, 2004	26.50	26.64	26.25	26.33	9,603,496	-0.16(-0.61%)
Mar 05, 2004	26.07	26.58	25.94	26.50	13,072,253	+0.25(+0.94%)
Mar 04, 2004	26.29	26.31	25.99	26.25	8,262,096	+0.04(+0.14%)
Mar 03, 2004	26.12	26.36	26.11	26.21	8,064,793	+0.01(+0.05%)
Mar 02, 2004	26.02	26.40	26.01	26.20	12,334,207	+0.13(+0.52%)
Mar 01, 2004	25.88	26.10	25.75	26.07	9,690,981	+0.38(+1.46%)
Feb 27, 2004	26.18	26.24	25.66	25.69	14,575,621	-0.38(-1.44%)
Feb 26, 2004	25.77	26.16	25.61	26.07	11,553,196	+0.30(+1.18%)
Feb 25, 2004	25.75	25.83	25.55	25.76	12,989,290	+0.30(+1.17%)
Feb 24, 2004	25.32	25.55	25.09	25.46	16,946,498	+0.43(+1.72%)
Feb 23, 2004	25.32	25.40	24.88	25.03	11,650,293	-0.23(-0.90%)
Feb 20, 2004	25.29	25.40	24.88	25.26	10,856,986	+0.10(+0.39%)
Feb 19, 2004	25.68	25.69	25.14	25.16	10,843,418	-0.23(-0.92%)
Feb 18, 2004	25.86	25.86	25.26	25.39	8,701,079	-0.29(-1.13%)
Feb 17, 2004	25.66	25.82	25.56	25.68	8,646,807	+0.09(+0.36%)
Feb 13, 2004	25.90	26.02	25.46	25.59	8,684,684	-0.28(-1.09%)
Feb 12, 2004	26.02	26.08	25.73	25.87	6,972,283	-0.18(-0.71%)
Feb 11, 2004	25.54	26.19	25.43	26.06	13,411,737	+0.55(+2.16%)
Feb 10, 2004	25.68	25.72	25.35	25.51	10,258,154	-0.08(-0.33%)
Feb 09, 2004	25.71	25.95	25.55	25.59	8,034,689	-0.11(-0.44%)
Feb 06, 2004	25.19	25.76	25.17	25.71	10,396,803	+0.59(+2.34%)
Feb 05, 2004	25.12	25.37	25.00	25.12	8,475,227	+0.03(+0.11%)
Feb 04, 2004	24.80	25.35	24.77	25.09	11,107,571	+0.29(+1.17%)
Feb 03, 2004	24.80	25.13	24.78	24.80	10,097,458	-0.17(-0.68%)
Feb 02, 2004	25.10	25.35	24.80	24.97	10,666,750	-0.13(-0.51%)
Jan 30, 2004	25.08	25.34	24.99	25.10	8,213,053	-0.09(-0.37%)
Jan 29, 2004	24.80	25.22	24.69	25.19	12,422,824	+0.54(+2.18%)
Jan 28, 2004	25.56	25.58	24.55	24.65	15,623,612	-0.78(-3.06%)
Jan 27, 2004	25.41	25.75	25.41	25.43	8,712,386	-0.25(-0.99%)
Jan 26, 2004	25.39	25.72	25.30	25.68	9,013,851	+0.27(+1.06%)
Jan 23, 2004	25.51	25.62	25.31	25.41	9,572,685	-0.01(-0.03%)
Jan 22, 2004	25.22	25.57	24.98	25.42	11,262,614	+0.21(+0.81%)
Jan 21, 2004	24.87	25.29	24.77	25.22	12,090,831	+0.45(+1.80%)
Jan 20, 2004	24.74	24.88	24.62	24.77	14,615,054	+0.05(+0.20%)
Jan 16, 2004	25.33	25.37	24.59	24.72	26,326,686	-0.35(-1.38%)
Jan 15, 2004	25.14	25.22	24.75	25.07	12,728,670	-0.03(-0.11%)
Jan 14, 2004	24.82	25.19	24.64	25.10	13,207,227	+0.28(+1.11%)
Jan 13, 2004	25.08	25.08	24.59	24.82	12,538,859	-0.08(-0.34%)
Jan 12, 2004	25.21	25.33	24.64	24.91	14,374,645	-0.35(-1.37%)
Jan 09, 2004	25.05	25.52	25.04	25.25	11,702,445	+0.06(+0.25%)
Jan 08, 2004	25.39	25.46	24.88	25.19	15,431,398	-0.21(-0.84%)
Jan 07, 2004	25.08	25.54	25.02	25.40	13,054,869	+0.35(+1.38%)
Jan 06, 2004	24.83	25.15	24.65	25.05	12,501,264	+0.27(+1.08%)
Jan 05, 2004	24.81	24.94	24.63	24.79	16,119,270	+0.01(+0.03%)
Jan 02, 2004	25.29	25.43	24.63	24.78	10,144,380	-0.33(-1.32%)
Dec 31, 2003	24.89	25.16	24.88	25.11	7,084,219	+0.14(+0.57%)
Dec 30, 2003	25.09	25.23	24.89	24.97	7,060,334	-0.21(-0.82%)
Dec 29, 2003	24.76	25.19	24.67	25.17	11,552,207	+0.50(+2.01%)
Dec 26, 2003	24.54	24.86	24.54	24.68	3,442,893	+0.13(+0.55%)
Dec 24, 2003	24.52	24.66	24.35	24.54	6,230,280	+0.06(+0.26%)
Dec 23, 2003	24.45	24.76	24.34	24.48	9,629,360	-0.16(-0.66%)
Dec 22, 2003	24.96	25.09	24.41	24.64	13,330,611	-0.47(-1.89%)
Dec 19, 2003	25.10	25.13	24.80	25.12	22,804,362	+0.12(+0.48%)
Dec 18, 2003	24.86	25.10	24.55	25.00	14,067,243	+0.13(+0.54%)
Dec 17, 2003	24.13	24.94	24.08	24.86	13,326,230	+0.55(+2.27%)
Dec 16, 2003	24.20	24.40	23.91	24.31	17,850,892	+0.01(+0.03%)
Dec 15, 2003	25.08	25.10	24.18	24.30	15,598,172	-0.21(-0.87%)
Dec 12, 2003	24.59	24.64	24.41	24.52	10,471,710	+0.08(+0.35%)
Dec 11, 2003	23.70	24.54	23.69	24.43	19,497,998	+1.03(+4.38%)
Dec 10, 2003	24.10	24.13	22.59	23.41	21,025,110	-0.68(-2.82%)
Dec 09, 2003	24.66	24.68	24.07	24.08	11,001,853	-0.47(-1.90%)
Dec 08, 2003	24.40	24.83	24.28	24.55	7,545,533	-0.01(-0.06%)
Dec 05, 2003	24.43	24.91	24.25	24.57	7,932,364	-0.10(-0.40%)
Dec 04, 2003	25.12	25.28	23.75	24.66	21,395,970	-0.47(-1.89%)
Dec 03, 2003	25.44	25.63	25.05	25.14	9,720,520	-0.24(-0.95%)
Dec 02, 2003	25.75	25.88	25.37	25.38	12,189,340	-0.64(-2.45%)