Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	12.95	12.96	12.68	12.91	4,021,371	-0.04(-0.32%)
Aug 30, 2005	12.86	12.97	12.82	12.96	2,210,010	+0.01(+0.06%)
Aug 29, 2005	12.93	12.99	12.88	12.95	1,810,426	+0.02(+0.19%)
Aug 26, 2005	12.92	13.00	12.88	12.92	1,419,875	-0.04(-0.35%)
Aug 25, 2005	13.02	13.02	12.86	12.97	2,215,927	-0.03(-0.25%)
Aug 24, 2005	13.07	13.11	12.96	13.00	3,899,908	-0.13(-1.01%)
Aug 23, 2005	13.20	13.23	13.05	13.13	3,447,067	-0.13(-1.00%)
Aug 22, 2005	13.43	13.58	13.22	13.27	2,999,833	-0.16(-1.21%)
Aug 19, 2005	13.48	13.49	13.37	13.43	1,427,350	-0.00(-0.01%)
Aug 18, 2005	13.49	13.51	13.41	13.43	1,598,021	-0.06(-0.42%)
Aug 17, 2005	13.38	13.51	13.37	13.49	1,086,318	+0.08(+0.61%)
Aug 16, 2005	13.54	13.56	13.40	13.41	1,544,453	-0.18(-1.35%)
Aug 15, 2005	13.44	13.65	13.37	13.59	1,669,342	+0.16(+1.16%)
Aug 12, 2005	13.41	13.47	13.32	13.43	1,601,759	-0.02(-0.12%)
Aug 11, 2005	13.34	13.47	13.33	13.45	1,394,337	+0.11(+0.81%)
Aug 10, 2005	13.41	13.50	13.31	13.34	1,562,517	-0.04(-0.34%)
Aug 09, 2005	13.40	13.41	13.30	13.39	3,034,403	-0.01(-0.11%)
Aug 08, 2005	13.58	13.61	13.39	13.40	1,936,561	-0.11(-0.82%)
Aug 05, 2005	13.63	13.65	13.48	13.51	2,614,576	-0.18(-1.30%)
Aug 04, 2005	13.79	13.80	13.67	13.69	2,984,261	-0.17(-1.24%)
Aug 03, 2005	13.75	13.86	13.69	13.86	3,639,540	+0.12(+0.90%)
Aug 02, 2005	13.73	13.77	13.70	13.74	2,955,919	+0.01(+0.08%)
Aug 01, 2005	13.71	13.78	13.67	13.73	4,325,029	+0.10(+0.74%)
Jul 29, 2005	13.54	13.63	13.46	13.63	3,906,448	+0.09(+0.64%)
Jul 28, 2005	13.50	13.59	13.46	13.54	4,105,772	+0.04(+0.32%)
Jul 27, 2005	13.48	13.54	13.37	13.50	3,794,639	-0.05(-0.40%)
Jul 26, 2005	13.53	13.61	13.37	13.55	2,797,083	+0.06(+0.43%)
Jul 25, 2005	13.57	13.62	13.42	13.49	2,883,664	-0.11(-0.80%)
Jul 22, 2005	13.48	13.61	13.46	13.60	3,470,737	+0.24(+1.80%)
Jul 21, 2005	13.33	13.42	13.21	13.36	3,531,157	+0.03(+0.22%)
Jul 20, 2005	13.25	13.34	13.15	13.33	2,465,706	+0.01(+0.07%)
Jul 19, 2005	13.03	13.32	12.97	13.32	5,219,498	+0.38(+2.95%)
Jul 18, 2005	13.08	13.10	12.91	12.94	3,432,118	-0.17(-1.29%)
Jul 15, 2005	13.10	13.14	13.05	13.11	2,467,886	+0.01(+0.06%)
Jul 14, 2005	12.93	13.11	12.93	13.10	2,814,524	+0.18(+1.39%)
Jul 13, 2005	12.89	12.93	12.82	12.92	1,816,032	+0.00(+0.02%)
Jul 12, 2005	12.87	12.95	12.80	12.92	2,139,623	+0.01(+0.11%)
Jul 11, 2005	12.96	12.96	12.85	12.90	1,588,366	-0.02(-0.16%)
Jul 08, 2005	12.85	12.93	12.78	12.92	3,674,110	+0.09(+0.66%)
Jul 07, 2005	12.89	12.89	12.68	12.84	3,676,290	-0.08(-0.62%)
Jul 06, 2005	13.04	13.04	12.88	12.92	4,124,148	-0.14(-1.08%)
Jul 05, 2005	12.92	13.08	12.87	13.06	4,316,620	+0.13(+1.01%)
Jul 01, 2005	12.92	12.96	12.88	12.93	2,824,178	+0.11(+0.85%)
Jun 30, 2005	12.88	12.92	12.80	12.82	4,914,594	-0.12(-0.95%)
Jun 29, 2005	12.84	13.00	12.83	12.94	4,086,463	+0.15(+1.14%)
Jun 28, 2005	12.63	12.83	12.57	12.80	4,079,923	+0.21(+1.70%)
Jun 27, 2005	12.62	12.66	12.56	12.58	4,712,778	-0.04(-0.33%)
Jun 24, 2005	12.80	12.81	12.61	12.63	5,766,706	+0.02(+0.13%)
Jun 23, 2005	12.82	12.84	12.58	12.61	4,139,408	-0.21(-1.64%)
Jun 22, 2005	12.91	12.91	12.80	12.82	4,955,393	-0.06(-0.47%)
Jun 21, 2005	12.89	12.93	12.84	12.88	2,618,002	-0.05(-0.40%)
Jun 20, 2005	12.94	13.00	12.88	12.93	2,820,130	-0.04(-0.32%)
Jun 17, 2005	13.00	13.03	12.84	12.97	5,170,913	+0.04(+0.30%)
Jun 16, 2005	12.83	12.98	12.22	12.94	15,660,052	+0.07(+0.55%)
Jun 15, 2005	13.04	13.06	12.87	12.87	4,474,523	-0.26(-2.02%)
Jun 14, 2005	13.03	13.17	13.00	13.13	3,431,184	+0.11(+0.81%)
Jun 13, 2005	13.11	13.13	12.97	13.02	2,964,951	-0.11(-0.87%)
Jun 10, 2005	13.16	13.17	13.12	13.14	3,390,696	+0.01(+0.11%)
Jun 09, 2005	13.18	13.18	13.04	13.12	4,011,716	-0.03(-0.24%)
Jun 08, 2005	13.12	13.16	13.08	13.16	3,726,744	+0.07(+0.54%)
Jun 07, 2005	13.13	13.24	13.08	13.09	2,663,784	-0.07(-0.55%)
Jun 06, 2005	13.30	13.34	13.08	13.16	4,625,573	-0.19(-1.42%)
Jun 03, 2005	13.47	13.52	13.29	13.35	2,949,379	-0.10(-0.75%)
Jun 02, 2005	13.31	13.46	13.24	13.45	2,279,773	+0.13(+1.01%)
Jun 01, 2005	13.11	13.31	13.07	13.31	3,468,246	+0.17(+1.27%)
May 31, 2005	13.24	13.28	13.14	13.15	2,590,595	-0.13(-0.98%)
May 27, 2005	13.32	13.34	13.22	13.28	2,647,278	-0.06(-0.48%)
May 26, 2005	13.30	13.37	13.28	13.34	2,373,518	+0.08(+0.63%)
May 25, 2005	13.29	13.32	13.24	13.26	2,932,561	-0.08(-0.63%)
May 24, 2005	13.39	13.40	13.29	13.34	2,645,098	-0.08(-0.61%)
May 23, 2005	13.49	13.50	13.37	13.42	3,359,551	-0.07(-0.54%)
May 20, 2005	13.61	13.63	13.47	13.50	2,717,664	-0.12(-0.87%)
May 19, 2005	13.67	13.68	13.57	13.61	3,030,666	-0.05(-0.40%)
May 18, 2005	13.53	13.71	13.50	13.67	2,924,152	+0.15(+1.13%)
May 17, 2005	13.30	13.54	13.27	13.52	3,236,842	+0.21(+1.61%)
May 16, 2005	13.25	13.33	13.21	13.30	2,926,644	+0.05(+0.39%)
May 13, 2005	13.34	13.39	13.15	13.25	2,148,032	-0.10(-0.72%)
May 12, 2005	13.46	13.53	13.29	13.35	3,301,934	-0.08(-0.61%)
May 11, 2005	13.65	13.70	13.35	13.43	3,950,362	-0.12(-0.87%)
May 10, 2005	13.71	13.72	13.55	13.55	2,865,289	-0.19(-1.41%)
May 09, 2005	13.85	13.85	13.72	13.74	3,264,249	-0.12(-0.87%)
May 06, 2005	13.72	13.90	13.71	13.86	3,745,431	+0.25(+1.86%)
May 05, 2005	13.65	13.68	13.48	13.61	2,589,661	-0.09(-0.69%)
May 04, 2005	13.51	13.74	13.50	13.70	2,550,419	+0.26(+1.91%)
May 03, 2005	13.48	13.58	13.42	13.45	1,897,631	-0.03(-0.23%)
May 02, 2005	13.35	13.53	13.35	13.48	2,800,820	+0.17(+1.25%)
Apr 29, 2005	13.37	13.39	13.20	13.31	4,916,774	-0.02(-0.12%)
Apr 28, 2005	13.53	13.53	13.32	13.32	2,746,629	-0.19(-1.43%)
Apr 27, 2005	13.58	13.58	13.41	13.52	2,783,379	-0.10(-0.73%)
Apr 26, 2005	13.46	13.69	13.45	13.62	3,075,203	-0.14(-1.03%)
Apr 25, 2005	13.57	13.79	13.51	13.76	3,470,426	+0.27(+2.04%)
Apr 22, 2005	13.65	13.67	13.37	13.48	3,214,418	-0.23(-1.65%)
Apr 21, 2005	13.28	13.74	13.23	13.71	4,153,112	+0.55(+4.18%)
Apr 20, 2005	13.45	13.49	13.15	13.16	4,035,697	-0.31(-2.28%)
Apr 19, 2005	13.44	13.57	13.41	13.47	2,207,207	+0.07(+0.52%)
Apr 18, 2005	13.44	13.55	13.36	13.40	4,410,988	-0.03(-0.21%)
Apr 15, 2005	13.57	13.58	13.38	13.43	4,840,470	-0.20(-1.44%)
Apr 14, 2005	13.82	13.82	13.60	13.62	3,187,323	-0.19(-1.37%)
Apr 13, 2005	13.84	13.97	13.76	13.81	2,218,419	-0.09(-0.66%)
Apr 12, 2005	13.74	13.93	13.65	13.90	2,491,867	+0.13(+0.98%)
Apr 11, 2005	13.79	13.88	13.73	13.77	2,069,548	-0.02(-0.13%)
Apr 08, 2005	13.85	13.91	13.77	13.79	2,657,867	-0.10(-0.73%)
Apr 07, 2005	13.93	14.00	13.81	13.89	2,838,505	+0.00(+0.00%)
Apr 06, 2005	13.97	14.07	13.87	13.89	2,981,458	-0.06(-0.46%)
Apr 05, 2005	14.05	14.15	13.89	13.95	3,615,559	-0.08(-0.58%)
Apr 04, 2005	14.01	14.12	13.97	14.03	3,105,724	-0.02(-0.16%)
Apr 01, 2005	14.28	14.29	14.01	14.06	2,390,025	-0.16(-1.10%)
Mar 31, 2005	14.14	14.26	14.06	14.21	2,579,071	+0.05(+0.36%)
Mar 30, 2005	14.00	14.19	13.94	14.16	1,636,017	+0.20(+1.45%)
Mar 29, 2005	13.99	14.13	13.92	13.96	2,798,951	-0.04(-0.26%)
Mar 28, 2005	13.99	14.04	13.95	13.99	1,988,884	+0.00(+0.01%)
Mar 24, 2005	13.98	14.06	13.91	13.99	1,877,387	+0.01(+0.09%)
Mar 23, 2005	14.02	14.07	13.96	13.98	2,621,739	-0.04(-0.26%)
Mar 22, 2005	14.10	14.24	14.02	14.02	1,455,380	-0.14(-0.96%)
Mar 21, 2005	14.10	14.20	14.09	14.15	1,638,820	+0.03(+0.18%)
Mar 18, 2005	14.08	14.18	13.98	14.13	3,317,818	+0.09(+0.63%)
Mar 17, 2005	13.89	14.08	13.85	14.04	2,414,006	+0.16(+1.12%)
Mar 16, 2005	14.09	14.10	13.85	13.88	4,478,260	-0.39(-2.71%)
Mar 15, 2005	14.39	14.43	14.27	14.27	2,303,132	-0.10(-0.70%)
Mar 14, 2005	14.17	14.39	14.14	14.37	3,426,512	+0.23(+1.61%)
Mar 11, 2005	14.29	14.29	14.12	14.14	3,143,409	-0.14(-1.00%)
Mar 10, 2005	14.18	14.33	14.15	14.29	2,854,077	+0.11(+0.75%)
Mar 09, 2005	14.17	14.25	14.07	14.18	3,548,598	-0.15(-1.04%)
Mar 08, 2005	14.29	14.38	14.29	14.33	2,579,383	-0.06(-0.39%)
Mar 07, 2005	14.39	14.43	14.35	14.39	2,595,578	-0.02(-0.16%)
Mar 04, 2005	14.41	14.45	14.29	14.41	3,545,172	+0.00(+0.00%)
Mar 03, 2005	14.45	14.48	14.35	14.41	2,513,980	-0.02(-0.14%)
Mar 02, 2005	14.38	14.50	14.33	14.43	4,097,363	+0.00(+0.03%)
Mar 01, 2005	14.61	14.66	14.37	14.42	4,442,133	-0.20(-1.34%)
Feb 28, 2005	14.44	14.69	14.20	14.62	5,588,248	+0.18(+1.25%)
Feb 25, 2005	14.30	14.51	14.22	14.44	3,803,671	+0.08(+0.53%)
Feb 24, 2005	14.25	14.37	14.13	14.37	4,949,164	+0.22(+1.53%)
Feb 23, 2005	13.99	14.21	13.99	14.15	3,403,154	+0.16(+1.16%)
Feb 22, 2005	13.71	14.04	13.71	13.99	5,288,639	+0.24(+1.76%)
Feb 18, 2005	13.59	13.81	13.55	13.74	3,824,227	+0.17(+1.29%)
Feb 17, 2005	13.54	13.63	13.54	13.57	1,337,031	-0.01(-0.06%)
Feb 16, 2005	13.65	13.68	13.53	13.58	3,207,566	-0.14(-1.01%)
Feb 15, 2005	13.74	13.77	13.68	13.72	1,423,612	-0.04(-0.32%)
Feb 14, 2005	13.78	13.88	13.70	13.76	1,343,571	-0.05(-0.35%)
Feb 11, 2005	13.72	13.89	13.65	13.81	1,272,562	+0.10(+0.73%)
Feb 10, 2005	13.67	13.73	13.65	13.71	1,703,601	+0.02(+0.14%)
Feb 09, 2005	13.82	13.85	13.67	13.69	2,325,556	-0.17(-1.21%)
Feb 08, 2005	14.01	14.06	13.81	13.85	1,807,935	-0.15(-1.07%)
Feb 07, 2005	13.87	14.04	13.83	14.00	3,249,923	+0.09(+0.67%)
Feb 04, 2005	13.66	13.94	13.66	13.91	4,603,149	+0.19(+1.42%)
Feb 03, 2005	13.65	13.75	13.62	13.72	3,170,193	+0.04(+0.28%)
Feb 02, 2005	13.51	13.69	13.51	13.68	2,608,347	+0.11(+0.80%)
Feb 01, 2005	13.62	13.62	13.49	13.57	2,752,235	-0.06(-0.44%)
Jan 31, 2005	13.51	13.68	13.34	13.63	4,609,067	+0.22(+1.68%)
Jan 28, 2005	13.50	13.50	13.32	13.40	4,198,894	-0.14(-1.04%)
Jan 27, 2005	13.46	13.57	13.30	13.54	4,249,660	+0.03(+0.21%)
Jan 26, 2005	13.53	13.64	13.44	13.52	3,631,754	-0.01(-0.06%)
Jan 25, 2005	13.51	13.63	13.51	13.52	1,757,792	+0.04(+0.26%)
Jan 24, 2005	13.50	13.59	13.46	13.49	2,470,066	-0.01(-0.05%)
Jan 21, 2005	13.65	13.67	13.45	13.50	3,063,056	-0.16(-1.18%)
Jan 20, 2005	13.73	13.80	13.65	13.66	2,825,113	-0.14(-1.00%)
Jan 19, 2005	13.94	14.00	13.73	13.79	2,793,657	-0.18(-1.32%)
Jan 18, 2005	13.79	14.03	13.74	13.98	3,917,660	+0.07(+0.48%)
Jan 14, 2005	13.78	13.93	13.68	13.91	3,182,028	+0.13(+0.92%)
Jan 13, 2005	13.82	13.84	13.76	13.78	3,661,653	-0.03(-0.22%)
Jan 12, 2005	13.64	13.83	13.61	13.81	4,030,714	+0.16(+1.16%)
Jan 11, 2005	13.60	13.70	13.52	13.66	2,875,567	-0.02(-0.13%)
Jan 10, 2005	13.65	13.70	13.58	13.67	4,549,581	+0.02(+0.12%)
Jan 07, 2005	13.67	13.67	13.58	13.66	2,838,193	+0.02(+0.18%)
Jan 06, 2005	13.51	13.66	13.51	13.63	3,726,433	+0.12(+0.91%)
Jan 05, 2005	13.57	13.60	13.49	13.51	3,328,407	-0.06(-0.47%)
Jan 04, 2005	13.58	13.77	13.50	13.57	6,702,908	-0.01(-0.06%)
Jan 03, 2005	13.61	13.70	13.53	13.58	3,132,820	+0.04(+0.33%)
Dec 31, 2004	13.53	13.64	13.53	13.54	1,977,672	-0.01(-0.10%)
Dec 30, 2004	13.31	13.63	13.30	13.55	3,813,326	+0.30(+2.29%)
Dec 29, 2004	13.26	13.37	13.19	13.25	1,377,830	-0.06(-0.43%)
Dec 28, 2004	13.11	13.32	13.08	13.30	2,304,066	+0.17(+1.31%)
Dec 27, 2004	13.15	13.16	13.01	13.13	1,232,697	+0.02(+0.18%)
Dec 23, 2004	13.07	13.18	13.04	13.11	1,368,798	+0.04(+0.30%)
Dec 22, 2004	13.17	13.31	12.99	13.07	2,691,192	-0.16(-1.20%)
Dec 21, 2004	13.15	13.29	13.11	13.23	2,835,390	+0.08(+0.62%)
Dec 20, 2004	13.20	13.30	13.14	13.15	1,680,866	-0.02(-0.18%)
Dec 17, 2004	13.23	13.33	13.13	13.17	3,207,255	-0.07(-0.51%)
Dec 16, 2004	13.32	13.34	13.16	13.24	1,987,015	-0.11(-0.82%)
Dec 15, 2004	13.39	13.45	13.28	13.35	2,034,355	-0.08(-0.60%)
Dec 14, 2004	13.33	13.45	13.30	13.43	1,942,167	+0.09(+0.71%)
Dec 13, 2004	13.18	13.34	13.17	13.33	2,679,668	+0.16(+1.18%)
Dec 10, 2004	13.33	13.33	13.01	13.18	2,034,666	+0.07(+0.55%)
Dec 09, 2004	12.84	13.13	12.84	13.11	2,352,963	+0.22(+1.72%)
Dec 08, 2004	12.91	12.95	12.85	12.88	2,530,486	-0.06(-0.43%)
Dec 07, 2004	13.12	13.28	12.94	12.94	2,798,951	-0.21(-1.59%)
Dec 06, 2004	13.10	13.21	13.04	13.15	1,450,085	+0.05(+0.38%)
Dec 03, 2004	13.02	13.16	12.99	13.10	2,378,501	-0.12(-0.91%)
Dec 02, 2004	13.09	13.24	13.09	13.22	2,512,111	+0.00(+0.01%)
Dec 01, 2004	13.07	13.24	13.04	13.22	1,915,072	+0.21(+1.64%)
Nov 30, 2004	13.10	13.13	13.00	13.00	2,839,751	-0.17(-1.30%)
Nov 29, 2004	13.21	13.28	13.09	13.18	2,113,773	-0.03(-0.19%)
Nov 26, 2004	13.16	13.24	13.16	13.20	377,782	+0.01(+0.10%)
Nov 24, 2004	13.21	13.26	13.12	13.19	1,618,265	-0.04(-0.30%)
Nov 23, 2004	13.20	13.25	13.11	13.23	1,834,719	+0.03(+0.19%)
Nov 22, 2004	13.25	13.25	13.09	13.20	2,895,811	-0.07(-0.56%)
Nov 19, 2004	13.50	13.50	13.24	13.28	2,369,469	-0.26(-1.89%)
Nov 18, 2004	13.45	13.56	13.40	13.53	3,281,379	+0.12(+0.92%)
Nov 17, 2004	13.36	13.49	13.33	13.41	2,672,193	+0.06(+0.46%)
Nov 16, 2004	13.37	13.45	13.33	13.35	1,935,004	-0.02(-0.17%)
Nov 15, 2004	13.33	13.41	13.31	13.37	2,391,893	-0.04(-0.30%)
Nov 12, 2004	13.31	13.41	13.16	13.41	6,033,925	+0.09(+0.64%)
Nov 11, 2004	13.04	13.34	13.01	13.32	3,853,814	+0.28(+2.13%)
Nov 10, 2004	12.99	13.15	12.96	13.05	5,107,067	+0.08(+0.58%)
Nov 09, 2004	12.94	12.99	12.88	12.97	5,246,905	+0.03(+0.21%)
Nov 08, 2004	12.92	12.95	12.82	12.94	2,590,595	+0.02(+0.12%)
Nov 05, 2004	12.98	13.04	12.79	12.93	2,413,072	-0.05(-0.40%)
Nov 04, 2004	12.84	12.98	12.79	12.98	2,928,201	+0.14(+1.10%)
Nov 03, 2004	12.92	12.92	12.76	12.84	3,450,493	+0.05(+0.40%)
Nov 02, 2004	12.71	12.92	12.71	12.79	3,612,133	+0.10(+0.82%)
Nov 01, 2004	12.65	12.81	12.61	12.68	2,796,460	+0.02(+0.13%)
Oct 29, 2004	12.67	12.72	12.60	12.67	3,579,120	-0.06(-0.45%)
Oct 28, 2004	12.73	12.82	12.70	12.72	3,504,685	-0.10(-0.80%)
Oct 27, 2004	12.75	12.99	12.70	12.83	6,768,312	+0.07(+0.58%)
Oct 26, 2004	11.97	12.80	11.97	12.75	15,901,733	+1.08(+9.24%)
Oct 25, 2004	11.64	11.70	11.59	11.67	1,923,481	+0.00(+0.01%)
Oct 22, 2004	11.69	11.74	11.64	11.67	2,437,987	+0.00(+0.04%)
Oct 21, 2004	11.54	11.67	11.54	11.67	2,282,265	+0.10(+0.83%)
Oct 20, 2004	11.65	11.65	11.50	11.57	3,277,330	-0.13(-1.11%)
Oct 19, 2004	11.68	11.80	11.66	11.70	2,390,025	+0.02(+0.19%)
Oct 18, 2004	11.51	11.68	11.39	11.68	2,080,760	+0.15(+1.27%)
Oct 15, 2004	11.62	11.64	11.49	11.53	2,199,109	-0.07(-0.61%)
Oct 14, 2004	11.69	11.79	11.57	11.60	2,093,218	-0.12(-0.99%)
Oct 13, 2004	11.71	11.84	11.66	11.72	3,149,949	-0.07(-0.56%)
Oct 12, 2004	11.69	11.80	11.59	11.79	2,593,398	+0.03(+0.27%)
Oct 11, 2004	11.73	11.79	11.73	11.75	1,251,384	+0.01(+0.08%)
Oct 08, 2004	11.87	11.90	11.71	11.74	1,570,926	-0.13(-1.08%)
Oct 07, 2004	11.91	11.95	11.86	11.87	2,395,319	-0.09(-0.74%)
Oct 06, 2004	11.82	11.97	11.75	11.96	2,018,160	+0.11(+0.95%)
Oct 05, 2004	11.90	11.95	11.79	11.85	2,864,978	-0.05(-0.42%)
Oct 04, 2004	11.87	11.96	11.86	11.90	2,356,077	+0.05(+0.42%)
Oct 01, 2004	11.75	11.95	11.73	11.85	4,822,406	+0.12(+1.01%)
Sep 30, 2004	11.71	11.77	11.65	11.73	2,630,771	+0.00(+0.01%)
Sep 29, 2004	11.62	11.74	11.59	11.73	3,049,041	+0.03(+0.27%)
Sep 28, 2004	11.54	11.72	11.52	11.70	3,746,365	+0.15(+1.32%)
Sep 27, 2004	11.55	11.57	11.47	11.54	2,330,539	-0.04(-0.37%)
Sep 24, 2004	11.46	11.64	11.45	11.59	3,968,737	+0.08(+0.66%)
Sep 23, 2004	11.40	11.56	11.39	11.51	3,964,065	+0.11(+0.99%)
Sep 22, 2004	11.50	11.50	11.37	11.40	4,076,497	-0.13(-1.16%)
Sep 21, 2004	11.40	11.54	11.34	11.53	3,301,311	+0.14(+1.27%)
Sep 20, 2004	11.25	11.40	11.24	11.39	6,321,700	+0.12(+1.05%)
Sep 17, 2004	11.13	11.28	11.10	11.27	5,096,166	+0.18(+1.61%)
Sep 16, 2004	11.00	11.12	11.00	11.09	2,384,730	+0.08(+0.74%)
Sep 15, 2004	11.08	11.10	10.93	11.01	2,854,700	-0.12(-1.04%)
Sep 14, 2004	11.12	11.16	11.08	11.12	2,465,706	+0.02(+0.14%)
Sep 13, 2004	11.04	11.14	11.00	11.11	3,235,285	+0.05(+0.42%)
Sep 10, 2004	10.96	11.06	10.92	11.06	2,839,751	+0.07(+0.67%)
Sep 09, 2004	10.95	10.99	10.93	10.99	2,442,970	+0.05(+0.43%)
Sep 08, 2004	10.99	11.02	10.90	10.94	3,267,364	-0.07(-0.61%)
Sep 07, 2004	11.13	11.18	10.97	11.01	3,260,512	-0.10(-0.92%)
Sep 03, 2004	11.06	11.19	11.06	11.11	1,353,537	+0.05(+0.46%)
Sep 02, 2004	11.03	11.08	10.99	11.06	2,057,090	+0.02(+0.16%)