Southwest Airlines (NY: LUV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	12.46	12.50	12.40	12.42	5,221,699	-0.03(-0.22%)
Jun 29, 2005	12.52	12.52	12.38	12.45	3,066,812	-0.08(-0.64%)
Jun 28, 2005	12.31	12.55	12.31	12.53	2,784,442	+0.25(+2.03%)
Jun 27, 2005	12.30	12.39	12.11	12.28	4,852,757	-0.08(-0.65%)
Jun 24, 2005	12.35	12.38	12.09	12.36	9,372,683	+0.05(+0.43%)
Jun 23, 2005	12.75	12.80	12.30	12.31	9,104,219	-0.50(-3.90%)
Jun 22, 2005	12.83	12.89	12.73	12.81	2,620,605	-0.01(-0.07%)
Jun 21, 2005	12.75	12.83	12.66	12.81	1,722,362	+0.04(+0.28%)
Jun 20, 2005	12.56	12.81	12.56	12.78	2,592,907	+0.23(+1.85%)
Jun 17, 2005	12.84	12.84	12.50	12.55	5,321,055	-0.17(-1.33%)
Jun 16, 2005	12.72	12.80	12.66	12.72	1,930,494	+0.01(+0.07%)
Jun 15, 2005	12.78	12.83	12.67	12.71	2,155,672	-0.07(-0.56%)
Jun 14, 2005	12.83	12.92	12.77	12.78	2,065,175	-0.07(-0.56%)
Jun 13, 2005	12.81	12.92	12.81	12.85	1,598,559	+0.03(+0.21%)
Jun 10, 2005	12.89	12.97	12.77	12.82	1,803,664	-0.06(-0.48%)
Jun 09, 2005	12.91	12.96	12.81	12.89	5,568,437	-0.08(-0.62%)
Jun 08, 2005	13.06	13.12	12.90	12.97	3,742,120	-0.06(-0.48%)
Jun 07, 2005	13.03	13.30	13.01	13.03	4,568,033	-0.04(-0.27%)
Jun 06, 2005	12.97	13.06	12.92	13.06	1,841,679	+0.05(+0.41%)
Jun 03, 2005	13.09	13.09	12.93	13.01	2,749,006	-0.08(-0.61%)
Jun 02, 2005	12.89	13.15	12.85	13.09	3,926,142	+0.16(+1.24%)
Jun 01, 2005	12.97	13.09	12.91	12.93	3,318,118	-0.04(-0.34%)
May 31, 2005	13.05	13.24	12.95	12.97	3,388,430	-0.05(-0.41%)
May 27, 2005	13.06	13.08	12.94	13.03	1,320,788	-0.04(-0.34%)
May 26, 2005	12.95	13.11	12.89	13.07	3,621,457	+0.14(+1.10%)
May 25, 2005	13.03	13.09	12.81	12.93	4,859,374	-0.18(-1.36%)
May 24, 2005	13.18	13.18	13.05	13.11	2,758,426	-0.17(-1.28%)
May 23, 2005	13.26	13.36	13.19	13.28	3,932,759	-0.04(-0.33%)
May 20, 2005	13.41	13.47	13.28	13.32	4,412,607	+0.13(+1.01%)
May 19, 2005	13.23	13.24	13.06	13.19	4,592,368	-0.18(-1.33%)
May 18, 2005	13.60	13.62	13.31	13.37	7,495,231	-0.01(-0.07%)
May 17, 2005	13.33	13.47	13.31	13.38	5,452,371	-0.01(-0.07%)
May 16, 2005	13.26	13.48	13.26	13.38	3,957,766	+0.12(+0.94%)
May 13, 2005	13.08	13.37	13.02	13.26	6,546,075	+0.30(+2.34%)
May 12, 2005	13.27	13.37	12.94	12.96	6,600,127	-0.33(-2.48%)
May 11, 2005	13.33	13.37	12.94	13.29	6,303,740	-0.04(-0.33%)
May 10, 2005	13.58	13.60	13.33	13.33	5,141,294	-0.38(-2.80%)
May 09, 2005	13.57	13.71	13.55	13.71	3,139,142	+0.08(+0.59%)
May 06, 2005	13.68	13.80	13.47	13.63	3,543,968	-0.03(-0.20%)
May 05, 2005	13.65	13.73	13.57	13.66	4,307,307	-0.16(-1.16%)
May 04, 2005	13.38	13.82	13.35	13.82	7,328,366	+0.45(+3.40%)
May 03, 2005	13.38	13.44	13.30	13.37	4,393,992	-0.01(-0.07%)
May 02, 2005	13.27	13.47	13.16	13.38	4,703,947	+0.11(+0.81%)
Apr 29, 2005	13.02	13.31	12.89	13.27	3,283,354	+0.27(+2.06%)
Apr 28, 2005	13.06	13.32	12.98	13.00	3,457,396	-0.18(-1.35%)
Apr 27, 2005	12.93	13.22	12.84	13.18	3,977,390	+0.20(+1.51%)
Apr 26, 2005	13.01	13.23	12.97	12.98	3,437,099	-0.12(-0.89%)
Apr 25, 2005	12.96	13.31	12.96	13.10	4,275,347	+0.17(+1.31%)
Apr 22, 2005	13.22	13.26	12.87	12.93	3,651,511	-0.42(-3.14%)
Apr 21, 2005	13.16	13.47	13.13	13.35	4,364,499	+0.47(+3.67%)
Apr 20, 2005	13.20	13.24	12.85	12.88	7,720,296	-0.37(-2.76%)
Apr 19, 2005	13.21	13.41	13.09	13.24	6,706,100	-0.01(-0.07%)
Apr 18, 2005	13.29	13.47	13.22	13.25	4,801,621	+0.05(+0.41%)
Apr 15, 2005	13.38	13.50	13.14	13.20	6,590,595	-0.12(-0.94%)
Apr 14, 2005	13.47	13.73	13.15	13.32	15,913,937	+0.20(+1.49%)
Apr 13, 2005	13.06	13.29	13.01	13.13	6,329,196	+0.07(+0.55%)
Apr 12, 2005	12.73	13.06	12.62	13.06	4,554,913	+0.26(+2.02%)
Apr 11, 2005	12.89	12.95	12.76	12.80	2,288,782	-0.10(-0.76%)
Apr 08, 2005	13.00	13.00	12.72	12.89	4,889,652	-0.06(-0.48%)
Apr 07, 2005	12.71	13.00	12.68	12.96	4,549,867	+0.28(+2.18%)
Apr 06, 2005	12.79	12.93	12.65	12.68	3,538,922	-0.07(-0.56%)
Apr 05, 2005	12.56	12.77	12.56	12.75	3,258,459	+0.24(+1.92%)
Apr 04, 2005	12.48	12.60	12.35	12.51	5,920,669	+0.03(+0.21%)
Apr 01, 2005	12.70	12.71	12.40	12.48	5,764,009	-0.21(-1.69%)
Mar 31, 2005	12.79	12.79	12.65	12.70	6,004,102	-0.14(-1.11%)
Mar 30, 2005	12.60	12.95	12.60	12.84	5,857,310	+0.33(+2.64%)
Mar 29, 2005	12.58	12.69	12.48	12.51	3,718,683	-0.15(-1.20%)
Mar 28, 2005	12.73	12.87	12.64	12.66	2,362,122	+0.02(+0.14%)
Mar 24, 2005	12.91	12.95	12.64	12.64	3,305,782	-0.27(-2.07%)
Mar 23, 2005	12.62	13.09	12.62	12.91	6,412,741	+0.32(+2.55%)
Mar 22, 2005	12.71	12.78	12.59	12.59	5,315,336	-0.17(-1.33%)
Mar 21, 2005	12.89	12.91	12.64	12.76	4,389,394	-0.17(-1.31%)
Mar 18, 2005	12.99	13.14	12.87	12.93	8,650,612	+0.16(+1.26%)
Mar 17, 2005	12.59	12.81	12.56	12.77	3,049,878	+0.12(+0.92%)
Mar 16, 2005	12.70	12.80	12.57	12.65	4,135,732	-0.09(-0.70%)
Mar 15, 2005	12.84	12.84	12.71	12.74	4,424,718	+0.04(+0.28%)
Mar 14, 2005	12.66	12.92	12.64	12.71	3,866,259	+0.05(+0.42%)
Mar 11, 2005	12.64	12.80	12.63	12.65	4,301,027	-0.05(-0.42%)
Mar 10, 2005	12.87	12.88	12.64	12.71	3,727,206	-0.21(-1.66%)
Mar 09, 2005	13.19	13.21	12.92	12.92	3,764,885	-0.28(-2.10%)
Mar 08, 2005	13.18	13.22	13.11	13.20	4,861,617	+0.00(+0.00%)
Mar 07, 2005	13.15	13.22	13.07	13.20	5,018,052	+0.03(+0.20%)
Mar 04, 2005	13.06	13.18	12.96	13.17	4,653,036	+0.32(+2.50%)
Mar 03, 2005	12.58	12.90	12.58	12.85	3,271,467	+0.27(+2.13%)
Mar 02, 2005	12.66	12.77	12.55	12.58	5,343,035	-0.08(-0.63%)
Mar 01, 2005	12.34	12.86	12.34	12.66	4,679,837	+0.31(+2.53%)
Feb 28, 2005	12.60	12.63	12.23	12.35	4,763,270	-0.34(-2.67%)
Feb 25, 2005	12.53	12.74	12.49	12.69	2,237,534	+0.10(+0.78%)
Feb 24, 2005	12.50	12.61	12.45	12.59	2,519,006	+0.03(+0.21%)
Feb 23, 2005	12.44	12.59	12.30	12.56	3,017,021	+0.27(+2.18%)
Feb 22, 2005	12.48	12.50	12.26	12.30	4,362,256	-0.27(-2.13%)
Feb 18, 2005	12.70	12.71	12.51	12.56	5,570,007	-0.12(-0.98%)
Feb 17, 2005	12.71	12.75	12.57	12.69	3,758,156	-0.06(-0.49%)
Feb 16, 2005	12.74	12.89	12.68	12.75	3,253,525	+0.00(+0.00%)
Feb 15, 2005	12.72	12.78	12.66	12.75	2,744,296	+0.04(+0.28%)
Feb 14, 2005	12.91	12.97	12.62	12.72	4,125,191	-0.20(-1.52%)
Feb 11, 2005	12.89	12.97	12.81	12.91	3,688,293	-0.06(-0.48%)
Feb 10, 2005	12.79	13.07	12.78	12.97	2,654,920	+0.20(+1.54%)
Feb 09, 2005	13.16	13.26	12.73	12.78	3,304,773	-0.38(-2.91%)
Feb 08, 2005	13.22	13.36	13.08	13.16	2,135,823	-0.07(-0.54%)
Feb 07, 2005	13.12	13.38	13.11	13.23	2,997,060	+0.04(+0.27%)
Feb 04, 2005	13.03	13.31	12.97	13.20	2,877,182	+0.18(+1.37%)
Feb 03, 2005	12.98	13.13	12.89	13.02	3,299,390	+0.04(+0.34%)
Feb 02, 2005	12.98	13.16	12.89	12.97	4,190,681	+0.00(+0.00%)
Feb 01, 2005	12.91	12.98	12.81	12.97	3,636,708	+0.06(+0.48%)
Jan 31, 2005	12.89	12.97	12.81	12.91	3,417,586	+0.22(+1.76%)
Jan 28, 2005	12.76	12.79	12.56	12.69	3,728,551	-0.06(-0.49%)
Jan 27, 2005	12.84	12.84	12.64	12.75	3,597,459	-0.08(-0.62%)
Jan 26, 2005	12.89	12.91	12.70	12.83	5,325,653	+0.12(+0.98%)
Jan 25, 2005	12.41	12.90	12.41	12.71	5,778,924	+0.41(+3.34%)
Jan 24, 2005	12.34	12.45	12.13	12.30	5,718,929	-0.04(-0.36%)
Jan 21, 2005	12.55	12.61	12.28	12.34	6,074,526	-0.20(-1.56%)
Jan 20, 2005	12.80	12.92	12.50	12.54	6,162,444	-0.29(-2.29%)
Jan 19, 2005	13.07	13.20	12.71	12.83	7,329,712	-0.54(-4.07%)
Jan 18, 2005	13.51	13.55	13.36	13.38	5,797,427	+0.02(+0.13%)
Jan 14, 2005	13.45	13.52	13.24	13.36	4,498,843	+0.00(+0.00%)
Jan 13, 2005	13.56	13.72	13.28	13.36	3,947,673	-0.26(-1.90%)
Jan 12, 2005	13.75	13.78	13.43	13.62	3,712,179	-0.13(-0.97%)
Jan 11, 2005	13.84	13.92	13.72	13.75	3,822,637	-0.21(-1.53%)
Jan 10, 2005	13.80	14.06	13.80	13.96	2,772,780	+0.09(+0.64%)
Jan 07, 2005	14.03	14.08	13.77	13.88	3,215,061	+0.06(+0.45%)
Jan 06, 2005	13.92	14.13	13.81	13.81	3,414,110	-0.11(-0.77%)
Jan 05, 2005	13.90	13.94	13.75	13.92	3,906,742	+0.00(+0.00%)
Jan 04, 2005	14.27	14.29	13.87	13.92	3,974,138	-0.41(-2.86%)
Jan 03, 2005	14.57	14.67	14.27	14.33	3,645,567	-0.19(-1.29%)
Dec 31, 2004	14.59	14.65	14.48	14.52	2,472,020	-0.07(-0.49%)
Dec 30, 2004	14.43	14.61	14.37	14.59	2,763,472	+0.21(+1.49%)
Dec 29, 2004	14.22	14.52	14.22	14.37	3,836,094	+0.21(+1.51%)
Dec 28, 2004	13.97	14.16	13.93	14.16	2,194,136	+0.21(+1.47%)
Dec 27, 2004	13.99	14.10	13.96	13.96	2,409,670	-0.04(-0.26%)
Dec 23, 2004	14.12	14.18	13.96	13.99	1,486,979	-0.12(-0.88%)
Dec 22, 2004	14.07	14.24	14.01	14.12	2,362,907	+0.11(+0.76%)
Dec 21, 2004	13.88	14.09	13.82	14.01	2,644,940	+0.12(+0.83%)
Dec 20, 2004	14.04	14.12	13.88	13.89	2,001,591	-0.20(-1.39%)
Dec 17, 2004	14.09	14.19	14.05	14.09	5,666,671	+0.02(+0.13%)
Dec 16, 2004	14.04	14.12	13.95	14.07	3,676,742	-0.04(-0.25%)
Dec 15, 2004	14.20	14.26	14.00	14.11	2,854,642	-0.17(-1.19%)
Dec 14, 2004	14.18	14.36	14.16	14.28	4,782,670	+0.08(+0.57%)
Dec 13, 2004	14.01	14.21	13.98	14.20	3,584,563	+0.19(+1.34%)
Dec 10, 2004	13.89	14.15	13.84	14.01	2,239,889	-0.01(-0.06%)
Dec 09, 2004	13.86	14.06	13.74	14.02	2,517,436	+0.07(+0.51%)
Dec 08, 2004	14.06	14.14	13.88	13.95	3,010,181	-0.08(-0.57%)
Dec 07, 2004	14.12	14.34	13.99	14.03	3,389,327	-0.11(-0.76%)
Dec 06, 2004	14.18	14.29	14.11	14.13	2,824,364	-0.24(-1.68%)
Dec 03, 2004	14.53	14.69	14.14	14.37	3,312,847	-0.16(-1.10%)
Dec 02, 2004	14.46	14.94	14.45	14.54	4,514,094	-0.02(-0.12%)
Dec 01, 2004	14.05	14.67	14.04	14.55	6,336,149	+0.53(+3.75%)
Nov 30, 2004	14.05	14.18	13.96	14.03	2,401,932	+0.10(+0.70%)
Nov 29, 2004	14.15	14.22	13.88	13.93	2,312,108	-0.07(-0.51%)
Nov 26, 2004	14.15	14.20	13.99	14.00	981,115	-0.22(-1.57%)
Nov 24, 2004	14.17	14.30	14.11	14.22	3,046,402	+0.32(+2.31%)
Nov 23, 2004	13.60	14.03	13.57	13.90	3,416,353	+0.21(+1.56%)
Nov 22, 2004	13.55	13.81	13.48	13.69	3,028,572	+0.01(+0.07%)
Nov 19, 2004	14.13	14.13	13.60	13.68	3,358,376	-0.44(-3.10%)
Nov 18, 2004	14.00	14.18	13.91	14.12	2,377,037	+0.21(+1.48%)
Nov 17, 2004	14.06	14.27	13.84	13.91	2,963,979	-0.21(-1.45%)
Nov 16, 2004	14.26	14.33	14.12	14.12	2,861,483	-0.24(-1.68%)
Nov 15, 2004	14.18	14.46	14.04	14.36	3,971,783	+0.09(+0.63%)
Nov 12, 2004	14.14	14.27	14.00	14.27	1,801,533	+0.10(+0.69%)
Nov 11, 2004	13.98	14.19	13.96	14.17	1,963,239	+0.28(+1.99%)
Nov 10, 2004	14.33	14.33	13.87	13.89	3,631,998	-0.39(-2.75%)
Nov 09, 2004	14.46	14.50	14.23	14.29	2,449,367	-0.11(-0.74%)
Nov 08, 2004	14.39	14.49	14.31	14.39	2,809,001	-0.03(-0.19%)
Nov 05, 2004	14.40	14.50	14.29	14.42	4,362,817	-0.03(-0.19%)
Nov 04, 2004	14.17	14.46	14.02	14.45	3,920,760	+0.43(+3.05%)
Nov 03, 2004	14.27	14.33	13.96	14.02	3,521,877	-0.21(-1.50%)
Nov 02, 2004	13.76	14.35	13.71	14.23	8,340,768	+0.45(+3.23%)
Nov 01, 2004	13.90	13.94	13.59	13.79	5,570,231	-0.28(-1.97%)
Oct 29, 2004	14.04	14.11	13.87	14.06	5,535,916	-0.02(-0.13%)
Oct 28, 2004	13.60	14.09	13.57	14.08	7,386,455	+0.49(+3.61%)
Oct 27, 2004	13.17	13.64	13.07	13.59	6,453,784	+0.30(+2.28%)
Oct 26, 2004	13.06	13.29	12.97	13.29	4,928,340	+0.23(+1.78%)
Oct 25, 2004	12.81	13.15	12.73	13.06	3,721,935	+0.12(+0.97%)
Oct 22, 2004	12.93	12.95	12.79	12.93	4,526,990	+0.00(+0.00%)
Oct 21, 2004	12.63	12.93	12.56	12.93	2,490,971	+0.21(+1.68%)
Oct 20, 2004	12.49	12.72	12.40	12.72	2,673,536	+0.13(+1.06%)
Oct 19, 2004	12.87	12.90	12.52	12.58	2,902,862	-0.24(-1.88%)
Oct 18, 2004	12.74	12.91	12.69	12.82	2,906,339	+0.00(+0.00%)
Oct 15, 2004	12.74	12.93	12.67	12.82	5,082,757	+0.21(+1.70%)
Oct 14, 2004	12.47	12.61	12.40	12.61	4,971,065	+0.51(+4.20%)
Oct 13, 2004	12.31	12.39	12.06	12.10	3,747,839	-0.04(-0.29%)
Oct 12, 2004	12.04	12.17	11.99	12.14	4,464,528	+0.02(+0.15%)
Oct 11, 2004	12.31	12.35	12.05	12.12	3,335,163	-0.20(-1.59%)
Oct 08, 2004	12.38	12.40	12.25	12.31	2,039,831	-0.06(-0.50%)
Oct 07, 2004	12.48	12.51	12.36	12.38	3,582,769	-0.10(-0.79%)
Oct 06, 2004	12.50	12.63	12.38	12.48	3,325,968	+0.01(+0.07%)
Oct 05, 2004	12.54	12.63	12.39	12.47	2,272,971	-0.21(-1.62%)
Oct 04, 2004	12.72	12.72	12.45	12.67	3,329,893	+0.32(+2.60%)
Oct 01, 2004	12.15	12.40	12.09	12.35	3,835,757	+0.21(+1.69%)
Sep 30, 2004	12.15	12.24	12.03	12.15	5,296,945	-0.04(-0.29%)
Sep 29, 2004	12.28	12.44	11.99	12.18	4,332,202	-0.16(-1.30%)
Sep 28, 2004	11.90	12.40	11.76	12.34	6,651,936	+0.45(+3.75%)
Sep 27, 2004	12.19	12.24	11.82	11.90	5,955,096	-0.42(-3.40%)
Sep 24, 2004	12.46	12.54	12.18	12.31	3,278,644	-0.05(-0.43%)
Sep 23, 2004	12.47	12.59	12.31	12.37	2,765,491	-0.10(-0.79%)
Sep 22, 2004	12.55	12.65	12.40	12.47	2,406,754	-0.21(-1.62%)
Sep 21, 2004	12.70	12.82	12.63	12.67	2,553,882	-0.02(-0.14%)
Sep 20, 2004	12.78	12.91	12.69	12.69	3,422,969	-0.25(-1.93%)
Sep 17, 2004	12.86	12.96	12.76	12.94	4,338,594	+0.15(+1.19%)
Sep 16, 2004	12.64	12.81	12.57	12.79	3,569,312	+0.17(+1.34%)
Sep 15, 2004	12.73	12.80	12.55	12.62	2,965,661	-0.21(-1.67%)
Sep 14, 2004	12.70	12.84	12.64	12.83	2,764,930	+0.13(+1.05%)
Sep 13, 2004	12.78	12.81	12.55	12.70	2,304,594	-0.08(-0.63%)
Sep 10, 2004	12.40	12.80	12.17	12.78	3,659,809	+0.36(+2.87%)
Sep 09, 2004	12.66	12.70	12.40	12.42	4,585,079	-0.29(-2.31%)
Sep 08, 2004	12.77	12.86	12.61	12.72	3,035,412	-0.17(-1.31%)
Sep 07, 2004	12.89	13.02	12.74	12.89	2,714,130	+0.18(+1.40%)
Sep 03, 2004	13.15	13.18	12.65	12.71	4,589,564	-0.64(-4.81%)
Sep 02, 2004	13.09	13.38	13.05	13.35	1,708,793	+0.30(+2.32%)
Sep 01, 2004	13.15	13.38	12.94	13.05	2,101,620	-0.17(-1.28%)
Aug 31, 2004	13.27	13.41	13.04	13.22	1,991,723	-0.06(-0.47%)
Aug 30, 2004	13.12	13.47	13.03	13.28	3,112,565	+0.17(+1.29%)
Aug 27, 2004	13.57	13.57	13.06	13.11	3,698,049	-0.54(-3.92%)
Aug 26, 2004	13.45	13.79	13.45	13.64	3,457,620	+0.26(+1.93%)
Aug 25, 2004	13.16	13.40	13.11	13.38	3,309,819	+0.13(+1.01%)
Aug 24, 2004	13.15	13.34	13.15	13.25	3,356,918	+0.23(+1.78%)
Aug 23, 2004	13.12	13.31	13.02	13.02	1,943,839	-0.09(-0.68%)
Aug 20, 2004	12.77	13.24	12.77	13.11	2,773,340	+0.21(+1.66%)
Aug 19, 2004	13.10	13.10	12.75	12.89	2,502,410	-0.26(-1.97%)
Aug 18, 2004	12.79	13.15	12.67	13.15	3,603,291	+0.25(+1.94%)
Aug 17, 2004	12.93	13.18	12.89	12.90	3,928,049	-0.03(-0.21%)
Aug 16, 2004	12.34	12.93	12.27	12.93	3,640,185	+0.63(+5.15%)
Aug 13, 2004	12.16	12.45	12.16	12.30	3,316,436	+0.08(+0.66%)
Aug 12, 2004	12.34	12.38	12.13	12.22	2,810,907	-0.17(-1.37%)
Aug 11, 2004	12.14	12.48	11.98	12.39	3,725,748	+0.16(+1.31%)
Aug 10, 2004	11.86	12.23	11.82	12.23	3,384,841	+0.36(+3.01%)
Aug 09, 2004	11.96	12.03	11.75	11.87	2,804,403	-0.14(-1.19%)
Aug 06, 2004	12.04	12.12	11.87	12.01	5,761,879	-0.29(-2.39%)
Aug 05, 2004	12.42	12.43	12.22	12.31	4,091,774	-0.18(-1.43%)
Aug 04, 2004	12.33	12.51	11.95	12.48	8,796,394	+0.15(+1.23%)
Aug 03, 2004	12.64	12.73	12.33	12.33	4,437,951	-0.37(-2.95%)
Aug 02, 2004	12.72	12.80	12.61	12.71	2,731,064	-0.20(-1.52%)
Jul 30, 2004	12.81	12.92	12.63	12.90	2,048,578	-0.04(-0.28%)
Jul 29, 2004	12.73	13.20	12.73	12.94	2,748,221	+0.24(+1.90%)
Jul 28, 2004	12.55	12.85	12.25	12.70	3,732,925	+0.03(+0.21%)
Jul 27, 2004	12.56	12.69	12.52	12.67	3,358,264	+0.19(+1.50%)
Jul 26, 2004	12.58	12.68	12.46	12.48	2,972,502	-0.18(-1.41%)
Jul 23, 2004	12.66	12.82	12.61	12.66	4,141,676	-0.02(-0.14%)
Jul 22, 2004	12.82	13.02	12.45	12.68	4,308,204	-0.16(-1.25%)
Jul 21, 2004	13.29	13.42	12.81	12.84	2,841,073	-0.28(-2.11%)
Jul 20, 2004	12.81	13.17	12.71	13.12	3,600,375	+0.31(+2.44%)
Jul 19, 2004	13.00	13.02	12.66	12.81	5,760,421	-0.19(-1.44%)
Jul 16, 2004	13.51	13.51	12.99	12.99	4,246,864	-0.16(-1.22%)
Jul 15, 2004	13.60	13.60	13.06	13.15	8,597,570	-0.28(-2.06%)
Jul 14, 2004	13.64	13.78	13.42	13.43	2,488,841	-0.30(-2.21%)
Jul 13, 2004	13.82	13.95	13.73	13.73	3,607,440	-0.14(-1.03%)
Jul 12, 2004	13.79	13.96	13.75	13.88	1,571,197	+0.05(+0.39%)
Jul 09, 2004	13.91	14.12	13.79	13.82	4,000,828	-0.03(-0.19%)
Jul 08, 2004	14.18	14.29	13.84	13.85	2,006,413	-0.46(-3.24%)
Jul 07, 2004	14.03	14.40	14.00	14.31	3,462,330	+0.18(+1.26%)
Jul 06, 2004	14.29	14.34	14.05	14.13	2,876,397	-0.32(-2.22%)
Jul 02, 2004	14.58	14.59	14.30	14.46	2,893,443	-0.25(-1.70%)