3M Co (NY: MMM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	47.97	48.45	47.97	48.36	3,388,643	+0.26(+0.54%)
Oct 28, 2004	48.02	48.50	47.94	48.09	3,613,707	-0.26(-0.54%)
Oct 27, 2004	47.26	48.50	47.05	48.36	5,669,287	+0.84(+1.77%)
Oct 26, 2004	47.00	47.54	46.92	47.51	5,843,660	+0.41(+0.86%)
Oct 25, 2004	46.98	47.41	46.78	47.11	4,694,756	-0.19(-0.41%)
Oct 22, 2004	48.53	48.62	47.13	47.30	6,424,048	-1.07(-2.22%)
Oct 21, 2004	47.97	48.48	47.73	48.37	6,517,090	+0.50(+1.04%)
Oct 20, 2004	47.08	48.07	46.65	47.88	8,577,643	+0.88(+1.87%)
Oct 19, 2004	47.88	48.01	46.91	47.00	7,856,570	-0.44(-0.93%)
Oct 18, 2004	46.75	47.76	45.70	47.44	23,212,622	-1.17(-2.41%)
Oct 15, 2004	48.41	48.97	48.41	48.61	5,142,158	+0.24(+0.49%)
Oct 14, 2004	48.72	48.83	48.19	48.37	4,860,627	-0.24(-0.49%)
Oct 13, 2004	49.53	49.62	48.06	48.61	6,009,692	-0.41(-0.83%)
Oct 12, 2004	49.34	49.37	48.95	49.02	3,594,137	-0.37(-0.74%)
Oct 11, 2004	49.56	49.80	49.38	49.38	2,502,180	-0.02(-0.05%)
Oct 08, 2004	49.72	49.73	49.14	49.41	4,194,737	-0.25(-0.50%)
Oct 07, 2004	51.10	51.10	49.65	49.66	4,273,341	-0.92(-1.82%)
Oct 06, 2004	49.64	50.65	49.40	50.58	5,542,398	+1.48(+3.02%)
Oct 05, 2004	49.22	49.23	48.69	49.10	4,734,218	-0.11(-0.23%)
Oct 04, 2004	49.96	50.09	49.21	49.21	4,789,241	-0.47(-0.94%)
Oct 01, 2004	49.87	50.34	49.68	49.68	5,745,806	-0.17(-0.35%)
Sep 30, 2004	49.05	50.08	48.94	49.85	6,600,346	+0.74(+1.51%)
Sep 29, 2004	49.15	49.31	48.81	49.11	4,321,947	-0.18(-0.37%)
Sep 28, 2004	48.79	49.40	48.57	49.29	6,610,292	+0.86(+1.78%)
Sep 27, 2004	49.05	49.05	48.43	48.43	5,304,821	-0.62(-1.26%)
Sep 24, 2004	49.17	49.50	49.05	49.05	5,108,631	-0.01(-0.03%)
Sep 23, 2004	49.88	49.96	49.06	49.06	6,376,886	-0.95(-1.91%)
Sep 22, 2004	50.62	50.62	49.89	50.01	4,741,116	-0.84(-1.64%)
Sep 21, 2004	50.66	50.99	50.12	50.85	4,857,579	+0.39(+0.78%)
Sep 20, 2004	51.21	51.27	50.40	50.46	4,473,220	-0.86(-1.68%)
Sep 17, 2004	51.15	51.59	50.95	51.32	5,723,187	+0.17(+0.33%)
Sep 16, 2004	51.24	51.57	51.06	51.15	3,746,853	+0.03(+0.06%)
Sep 15, 2004	52.31	52.31	51.12	51.12	5,957,877	-1.20(-2.29%)
Sep 14, 2004	52.77	52.79	52.27	52.31	3,586,276	-0.46(-0.86%)
Sep 13, 2004	52.79	52.96	52.53	52.77	3,660,228	-0.02(-0.05%)
Sep 10, 2004	52.30	52.81	52.07	52.79	2,957,282	+0.52(+1.00%)
Sep 09, 2004	52.43	52.54	52.21	52.27	2,858,626	+0.00(+0.00%)
Sep 08, 2004	52.50	52.50	51.96	52.27	3,616,916	-0.23(-0.44%)
Sep 07, 2004	52.49	52.73	52.22	52.50	3,505,105	+0.17(+0.33%)
Sep 03, 2004	52.10	52.47	51.96	52.33	2,853,492	+0.25(+0.48%)
Sep 02, 2004	51.59	52.11	51.30	52.08	3,625,257	+0.42(+0.82%)
Sep 01, 2004	51.19	51.80	51.19	51.65	3,295,601	+0.31(+0.61%)
Aug 31, 2004	50.73	51.40	50.59	51.34	4,023,412	+0.66(+1.30%)
Aug 30, 2004	50.81	50.98	50.56	50.68	2,375,771	-0.11(-0.22%)
Aug 27, 2004	50.46	50.93	50.35	50.79	1,820,088	+0.13(+0.26%)
Aug 26, 2004	50.64	51.10	50.52	50.66	2,593,457	+0.04(+0.09%)
Aug 25, 2004	50.09	50.71	49.68	50.62	3,360,409	+0.39(+0.77%)
Aug 24, 2004	50.31	50.46	49.98	50.23	2,144,130	+0.14(+0.27%)
Aug 23, 2004	49.99	50.46	49.87	50.09	2,507,955	+0.06(+0.11%)
Aug 20, 2004	49.62	50.15	49.59	50.04	2,863,599	+0.18(+0.36%)
Aug 19, 2004	49.71	49.97	49.60	49.86	3,592,051	-0.01(-0.03%)
Aug 18, 2004	48.75	49.87	48.50	49.87	4,423,010	+0.82(+1.68%)
Aug 17, 2004	48.72	49.25	48.72	49.05	4,616,954	+0.28(+0.58%)
Aug 16, 2004	48.72	48.95	48.47	48.77	4,658,181	+0.36(+0.73%)
Aug 13, 2004	48.72	48.94	48.12	48.41	3,369,874	-0.08(-0.17%)
Aug 12, 2004	49.26	49.37	48.47	48.49	5,112,481	-0.90(-1.82%)
Aug 11, 2004	49.43	49.55	48.75	49.39	5,456,094	-0.24(-0.48%)
Aug 10, 2004	49.87	49.96	48.84	49.63	6,386,671	+0.10(+0.20%)
Aug 09, 2004	49.75	50.29	49.47	49.53	4,101,214	-0.26(-0.53%)
Aug 06, 2004	50.34	50.61	49.65	49.79	5,179,214	-1.06(-2.08%)
Aug 05, 2004	51.63	52.16	50.79	50.85	4,134,580	-1.00(-1.94%)
Aug 04, 2004	51.37	52.15	51.19	51.85	3,237,691	+0.16(+0.30%)
Aug 03, 2004	51.90	51.95	51.37	51.70	2,849,963	-0.39(-0.74%)
Aug 02, 2004	51.30	52.27	51.05	52.08	3,869,251	+0.74(+1.44%)
Jul 30, 2004	51.19	51.49	51.07	51.34	3,024,336	+0.15(+0.29%)
Jul 29, 2004	51.55	51.55	50.87	51.19	4,528,083	+0.08(+0.16%)
Jul 28, 2004	51.77	51.77	50.34	51.11	7,208,967	-0.66(-1.28%)
Jul 27, 2004	51.10	52.03	50.87	51.77	4,474,504	+0.89(+1.74%)
Jul 26, 2004	51.50	51.74	50.72	50.89	5,374,602	-0.62(-1.20%)
Jul 23, 2004	52.18	52.21	51.30	51.50	4,394,777	-0.67(-1.29%)
Jul 22, 2004	51.75	52.43	51.74	52.18	6,041,133	+0.07(+0.14%)
Jul 21, 2004	53.11	53.11	52.02	52.10	5,706,183	-0.89(-1.67%)
Jul 20, 2004	52.02	52.99	51.90	52.99	7,977,043	+1.22(+2.35%)
Jul 19, 2004	53.30	53.30	51.24	51.77	16,878,568	-2.99(-5.45%)
Jul 16, 2004	55.67	55.67	54.72	54.76	4,082,605	-0.49(-0.88%)
Jul 15, 2004	54.98	55.60	54.97	55.24	3,327,203	+0.27(+0.49%)
Jul 14, 2004	53.97	55.28	53.97	54.98	3,280,201	+0.51(+0.93%)
Jul 13, 2004	54.51	54.78	54.33	54.47	3,655,737	-0.32(-0.59%)
Jul 12, 2004	54.71	54.86	54.20	54.79	2,576,132	+0.16(+0.29%)
Jul 09, 2004	54.98	55.29	54.42	54.64	2,857,503	-0.06(-0.10%)
Jul 08, 2004	55.13	55.48	54.63	54.70	3,759,526	-0.43(-0.78%)
Jul 07, 2004	54.58	55.13	54.46	55.13	3,937,107	+0.55(+1.01%)
Jul 06, 2004	54.28	54.84	54.23	54.58	3,699,049	+0.03(+0.06%)
Jul 02, 2004	55.06	55.10	54.49	54.55	2,746,174	-0.42(-0.76%)
Jul 01, 2004	56.10	56.17	54.73	54.96	4,214,468	-1.15(-2.04%)
Jun 30, 2004	55.99	56.28	55.58	56.11	4,924,473	+0.13(+0.23%)
Jun 29, 2004	55.29	56.10	55.17	55.98	4,135,062	+0.69(+1.25%)
Jun 28, 2004	55.51	55.83	55.04	55.29	2,992,574	+0.02(+0.03%)
Jun 25, 2004	55.23	55.70	54.90	55.27	4,714,808	+0.05(+0.09%)
Jun 24, 2004	55.57	55.68	55.15	55.22	3,009,097	-0.60(-1.08%)
Jun 23, 2004	55.49	55.92	55.20	55.82	4,795,498	+0.03(+0.06%)
Jun 22, 2004	54.73	55.79	54.41	55.79	6,091,183	+1.38(+2.54%)
Jun 21, 2004	54.17	54.79	54.17	54.41	3,896,843	+0.12(+0.22%)
Jun 18, 2004	53.57	54.60	53.57	54.29	5,939,269	+0.72(+1.35%)
Jun 17, 2004	52.99	53.76	52.99	53.57	2,402,882	+0.42(+0.80%)
Jun 16, 2004	53.33	53.45	53.01	53.14	3,804,443	-0.19(-0.35%)
Jun 15, 2004	53.58	53.62	53.01	53.33	3,091,551	+0.25(+0.47%)
Jun 14, 2004	53.36	53.58	52.91	53.08	3,169,032	-0.67(-1.24%)
Jun 10, 2004	53.26	53.78	53.26	53.75	2,655,699	+0.50(+0.95%)
Jun 09, 2004	53.61	53.80	53.24	53.24	2,832,959	-0.45(-0.84%)
Jun 08, 2004	52.86	53.73	52.86	53.69	3,128,607	+0.59(+1.12%)
Jun 07, 2004	52.90	53.30	52.77	53.10	3,919,141	+0.20(+0.38%)
Jun 04, 2004	53.17	53.39	52.83	52.90	2,788,042	+0.06(+0.11%)
Jun 03, 2004	53.27	53.54	52.84	52.84	2,616,236	-0.52(-0.98%)
Jun 02, 2004	53.27	53.52	52.86	53.37	2,939,957	+0.49(+0.92%)
Jun 01, 2004	52.44	53.18	52.37	52.88	3,794,176	+0.17(+0.32%)
May 28, 2004	52.99	53.14	52.53	52.71	2,647,838	-0.24(-0.46%)
May 27, 2004	52.71	53.47	52.62	52.96	4,400,070	+0.59(+1.13%)
May 26, 2004	52.19	52.55	52.06	52.36	2,947,015	+0.22(+0.43%)
May 25, 2004	51.45	52.30	50.91	52.14	4,977,250	+0.68(+1.32%)
May 24, 2004	51.70	52.33	51.39	51.46	3,604,082	-0.23(-0.45%)
May 21, 2004	51.40	52.11	51.38	51.69	3,167,909	+0.45(+0.88%)
May 20, 2004	51.40	51.59	51.14	51.24	3,913,687	-0.07(-0.13%)
May 19, 2004	51.74	52.63	51.25	51.31	4,135,543	-0.50(-0.97%)
May 18, 2004	51.94	52.11	51.55	51.81	4,745,448	-0.06(-0.12%)
May 17, 2004	51.59	52.30	51.58	51.88	4,450,762	-0.37(-0.70%)
May 14, 2004	52.37	52.73	51.96	52.25	4,388,681	-0.44(-0.83%)
May 13, 2004	52.99	53.30	52.51	52.68	4,025,978	-0.52(-0.98%)
May 12, 2004	52.11	53.24	52.06	53.21	4,515,250	+0.75(+1.43%)
May 11, 2004	52.66	53.11	52.10	52.46	4,404,241	+0.38(+0.73%)
May 10, 2004	52.15	52.33	51.67	52.08	4,955,914	-0.55(-1.05%)
May 07, 2004	52.64	53.40	52.43	52.63	3,598,628	-0.21(-0.40%)
May 06, 2004	53.06	53.33	52.38	52.84	4,522,950	-0.61(-1.14%)
May 05, 2004	53.92	54.14	53.43	53.45	3,919,141	-0.47(-0.87%)
May 04, 2004	53.88	54.39	53.62	53.92	4,608,291	-0.33(-0.61%)
May 03, 2004	53.92	54.64	53.78	54.25	3,683,649	+0.34(+0.64%)
Apr 30, 2004	53.64	54.45	53.62	53.91	4,797,904	+0.22(+0.42%)
Apr 29, 2004	54.06	54.55	53.57	53.69	5,079,435	-0.37(-0.69%)
Apr 28, 2004	54.79	54.89	53.99	54.06	4,328,364	-1.03(-1.88%)
Apr 27, 2004	54.41	55.21	54.41	55.09	5,150,981	+0.39(+0.72%)
Apr 26, 2004	54.55	55.02	54.55	54.70	4,666,522	-0.09(-0.17%)
Apr 23, 2004	53.80	55.29	53.61	54.79	8,112,595	+0.59(+1.09%)
Apr 22, 2004	52.23	54.35	52.23	54.20	7,683,320	+1.87(+3.57%)
Apr 21, 2004	51.86	52.60	51.68	52.33	3,506,549	+0.47(+0.90%)
Apr 20, 2004	52.36	52.93	51.85	51.86	4,371,035	-0.35(-0.67%)
Apr 19, 2004	52.33	53.06	51.59	52.21	8,459,095	+0.02(+0.04%)
Apr 16, 2004	51.93	52.26	51.48	52.20	3,584,351	+0.55(+1.06%)
Apr 15, 2004	51.53	51.81	51.18	51.65	3,332,978	+0.12(+0.23%)
Apr 14, 2004	50.89	51.72	50.87	51.53	2,985,997	+0.17(+0.33%)
Apr 13, 2004	52.06	52.15	51.31	51.36	3,846,472	-0.77(-1.47%)
Apr 12, 2004	51.51	52.13	51.49	52.13	2,426,944	+0.74(+1.44%)
Apr 08, 2004	51.71	51.89	51.17	51.38	3,755,034	-0.20(-0.39%)
Apr 07, 2004	51.50	51.73	51.29	51.58	4,736,464	-0.05(-0.10%)
Apr 06, 2004	51.34	51.67	51.18	51.63	2,651,688	+0.05(+0.10%)
Apr 05, 2004	51.05	51.60	51.00	51.58	3,589,003	+0.60(+1.19%)
Apr 02, 2004	51.12	51.21	50.62	50.98	4,634,279	+0.45(+0.90%)
Apr 01, 2004	51.04	51.12	50.43	50.52	4,597,543	-0.51(-1.00%)
Mar 31, 2004	51.07	51.10	50.49	51.04	4,790,685	+0.12(+0.23%)
Mar 30, 2004	50.23	50.98	50.11	50.92	4,813,625	+0.55(+1.09%)
Mar 29, 2004	49.87	50.42	49.86	50.37	4,253,449	+0.51(+1.03%)
Mar 26, 2004	50.24	50.39	49.56	49.86	4,196,020	-0.65(-1.28%)
Mar 25, 2004	49.87	50.51	49.38	50.51	5,149,858	+0.99(+2.00%)
Mar 24, 2004	49.62	49.96	49.32	49.51	4,201,956	-0.11(-0.21%)
Mar 23, 2004	49.87	50.18	49.56	49.62	5,149,056	-0.07(-0.14%)
Mar 22, 2004	49.31	49.86	49.26	49.69	6,189,038	-0.03(-0.06%)
Mar 19, 2004	49.80	50.24	49.68	49.72	5,738,588	-0.07(-0.15%)
Mar 18, 2004	49.38	50.03	49.06	49.80	5,700,890	+0.20(+0.40%)
Mar 17, 2004	49.53	49.73	49.13	49.60	5,958,519	+0.47(+0.95%)
Mar 16, 2004	48.19	49.46	48.19	49.13	12,003,824	+2.46(+5.26%)
Mar 15, 2004	47.44	47.44	46.35	46.67	5,572,235	-0.84(-1.77%)
Mar 12, 2004	46.97	47.56	46.75	47.51	5,333,054	+0.54(+1.15%)
Mar 11, 2004	46.92	47.94	46.83	46.97	7,054,326	-0.41(-0.86%)
Mar 10, 2004	48.48	48.69	47.25	47.38	6,714,242	-1.15(-2.38%)
Mar 09, 2004	48.42	48.72	48.16	48.53	4,177,572	+0.11(+0.23%)
Mar 08, 2004	49.01	49.10	48.35	48.42	3,813,105	-0.62(-1.26%)
Mar 05, 2004	49.12	49.56	48.87	49.03	4,576,529	-0.14(-0.29%)
Mar 04, 2004	49.25	49.46	48.87	49.18	3,130,211	-0.04(-0.08%)
Mar 03, 2004	48.82	49.50	48.82	49.22	4,552,466	+0.40(+0.82%)
Mar 02, 2004	49.22	49.42	48.82	48.82	3,556,118	-0.29(-0.60%)
Mar 01, 2004	48.92	49.31	48.68	49.11	3,793,535	+0.47(+0.97%)
Feb 27, 2004	48.78	49.15	48.37	48.64	4,726,839	-0.10(-0.20%)
Feb 26, 2004	48.82	49.27	48.62	48.74	5,649,556	-0.24(-0.50%)
Feb 25, 2004	49.28	49.68	48.74	48.98	4,968,908	-0.57(-1.14%)
Feb 24, 2004	50.03	50.31	49.33	49.55	3,885,774	-0.60(-1.19%)
Feb 23, 2004	49.71	50.26	49.62	50.14	3,625,097	+0.46(+0.93%)
Feb 20, 2004	49.48	50.03	49.34	49.68	3,845,991	+0.37(+0.76%)
Feb 19, 2004	49.86	50.03	49.20	49.31	3,871,657	-0.35(-0.70%)
Feb 18, 2004	49.99	50.07	49.37	49.66	3,666,003	-0.41(-0.82%)
Feb 17, 2004	50.12	50.32	49.71	50.07	4,323,552	+0.40(+0.80%)
Feb 13, 2004	50.52	50.54	49.67	49.67	4,554,712	-0.81(-1.61%)
Feb 12, 2004	50.74	50.75	50.41	50.48	3,302,499	-0.26(-0.52%)
Feb 11, 2004	50.34	50.78	50.33	50.74	4,559,043	+0.09(+0.18%)
Feb 10, 2004	49.59	50.74	49.31	50.65	5,370,592	+1.16(+2.34%)
Feb 09, 2004	49.75	50.02	49.39	49.49	3,331,534	-0.26(-0.53%)
Feb 06, 2004	49.25	49.93	49.25	49.75	4,361,249	+0.51(+1.03%)
Feb 05, 2004	49.31	49.55	49.05	49.25	4,179,497	-0.28(-0.57%)
Feb 04, 2004	49.18	49.76	48.90	49.53	5,547,531	+0.34(+0.70%)
Feb 03, 2004	49.31	49.42	48.37	49.18	6,020,440	+0.56(+1.15%)
Feb 02, 2004	49.18	49.62	48.36	48.62	6,351,219	-0.68(-1.38%)
Jan 30, 2004	49.37	49.46	48.88	49.30	5,437,646	-0.27(-0.54%)
Jan 29, 2004	49.88	50.03	49.35	49.57	7,524,828	-0.30(-0.60%)
Jan 28, 2004	51.27	51.52	49.60	49.87	6,871,290	-1.31(-2.56%)
Jan 27, 2004	51.53	51.81	51.12	51.18	4,615,670	-0.23(-0.45%)
Jan 26, 2004	51.09	51.52	51.05	51.41	4,693,312	+0.32(+0.62%)
Jan 23, 2004	51.52	51.54	50.96	51.09	4,224,735	-0.09(-0.18%)
Jan 22, 2004	51.10	51.59	50.96	51.19	6,104,498	+0.22(+0.44%)
Jan 21, 2004	50.46	51.51	49.93	50.96	12,371,659	+0.84(+1.67%)
Jan 20, 2004	53.73	53.73	49.93	50.13	15,620,258	-3.16(-5.93%)
Jan 16, 2004	52.96	53.53	52.87	53.29	5,832,592	+0.74(+1.40%)
Jan 15, 2004	52.18	52.69	51.80	52.55	4,170,193	+0.37(+0.72%)
Jan 14, 2004	51.82	52.34	51.80	52.18	3,349,982	+0.51(+0.99%)
Jan 13, 2004	51.77	52.02	51.43	51.67	3,464,520	-0.18(-0.35%)
Jan 12, 2004	51.45	51.93	51.27	51.85	4,557,920	+0.48(+0.93%)
Jan 09, 2004	51.34	51.86	51.13	51.37	5,310,756	-0.17(-0.34%)
Jan 08, 2004	51.89	51.90	51.35	51.54	5,597,421	-0.35(-0.67%)
Jan 07, 2004	52.44	52.52	51.55	51.89	6,887,653	-0.91(-1.72%)
Jan 06, 2004	52.68	52.96	52.61	52.80	4,785,391	-0.16(-0.31%)
Jan 05, 2004	52.10	52.99	51.94	52.96	4,788,760	+0.99(+1.91%)
Jan 02, 2004	52.99	53.11	51.81	51.97	4,157,520	-1.03(-1.95%)
Dec 31, 2003	52.66	53.04	52.61	53.01	2,608,857	+0.47(+0.89%)
Dec 30, 2003	52.61	52.74	52.38	52.54	2,341,603	-0.14(-0.26%)
Dec 29, 2003	52.44	52.74	52.10	52.68	3,763,857	+0.18(+0.34%)
Dec 26, 2003	52.57	52.76	52.42	52.49	1,402,363	-0.02(-0.04%)
Dec 24, 2003	52.74	52.79	52.49	52.51	1,231,038	-0.23(-0.44%)
Dec 23, 2003	53.08	53.09	52.41	52.74	3,925,878	-0.40(-0.75%)
Dec 22, 2003	52.60	53.24	52.58	53.14	4,588,239	+0.74(+1.40%)
Dec 19, 2003	52.08	52.82	52.08	52.41	7,301,688	+0.40(+0.77%)
Dec 18, 2003	52.05	52.05	51.68	52.01	4,671,656	-0.02(-0.04%)
Dec 17, 2003	51.73	52.06	51.44	52.03	3,244,107	+0.30(+0.58%)
Dec 16, 2003	51.12	51.82	51.12	51.73	3,953,630	+0.61(+1.20%)
Dec 15, 2003	51.45	52.01	50.96	51.12	5,710,996	+0.33(+0.65%)
Dec 12, 2003	50.84	51.18	50.37	50.79	3,591,089	+0.14(+0.28%)
Dec 11, 2003	50.61	50.93	50.37	50.64	4,291,949	+0.19(+0.37%)
Dec 10, 2003	51.18	51.19	50.29	50.46	3,551,466	-0.67(-1.32%)
Dec 09, 2003	51.18	51.62	50.97	51.13	4,542,360	+0.04(+0.09%)
Dec 08, 2003	50.37	51.10	50.33	51.09	3,844,066	+0.75(+1.50%)
Dec 05, 2003	50.42	50.77	50.29	50.33	3,257,422	-0.35(-0.69%)
Dec 04, 2003	50.32	50.72	50.28	50.68	3,398,909	+0.19(+0.38%)
Dec 03, 2003	50.40	50.89	50.34	50.49	4,654,331	+0.02(+0.05%)
Dec 02, 2003	50.73	50.80	50.36	50.46	4,265,160	-0.42(-0.82%)
Dec 01, 2003	49.56	50.90	49.50	50.88	5,441,496	+1.61(+3.26%)
Nov 28, 2003	49.03	49.40	48.97	49.27	1,139,440	-0.15(-0.30%)
Nov 26, 2003	49.53	49.56	49.03	49.42	2,500,094	+0.07(+0.14%)
Nov 25, 2003	49.56	49.56	49.00	49.35	3,431,474	-0.24(-0.49%)
Nov 24, 2003	48.59	49.65	48.51	49.60	4,511,560	+1.28(+2.64%)
Nov 21, 2003	47.99	48.45	47.84	48.32	3,288,863	+0.44(+0.92%)
Nov 20, 2003	47.44	48.29	47.38	47.88	4,565,460	-0.03(-0.07%)
Nov 19, 2003	47.97	47.99	47.59	47.91	5,113,283	-0.22(-0.47%)
Nov 18, 2003	48.74	49.07	48.04	48.13	4,622,408	-0.61(-1.25%)
Nov 17, 2003	48.95	48.95	48.22	48.74	4,003,199	-0.21(-0.43%)
Nov 14, 2003	49.80	49.97	48.75	48.95	3,946,893	-0.70(-1.41%)
Nov 13, 2003	49.11	49.71	48.87	49.65	3,094,920	+0.47(+0.95%)
Nov 12, 2003	48.94	49.24	48.66	49.18	3,265,763	+0.25(+0.51%)
Nov 11, 2003	49.15	49.23	48.75	48.94	3,606,168	-0.21(-0.43%)
Nov 10, 2003	49.27	49.40	49.03	49.15	2,791,892	-0.12(-0.25%)
Nov 07, 2003	49.65	49.80	49.16	49.27	3,381,424	-0.35(-0.70%)
Nov 06, 2003	48.95	49.71	48.95	49.62	3,798,026	+0.27(+0.54%)
Nov 05, 2003	49.56	49.87	49.01	49.35	4,374,885	-0.21(-0.42%)
Nov 04, 2003	49.03	49.74	48.93	49.56	4,656,897	+0.44(+0.90%)