Sherwin-Williams (NY: SHW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	12.56	12.58	12.40	12.42	2,952,368	-0.12(-0.99%)
Nov 29, 2005	12.56	12.62	12.47	12.54	1,757,866	+0.09(+0.75%)
Nov 28, 2005	12.46	12.50	12.41	12.45	1,740,923	-0.07(-0.57%)
Nov 25, 2005	12.55	12.55	12.49	12.52	318,745	+0.01(+0.11%)
Nov 23, 2005	12.47	12.59	12.47	12.51	1,685,151	-0.02(-0.16%)
Nov 22, 2005	12.41	12.55	12.38	12.53	3,001,080	+0.09(+0.75%)
Nov 21, 2005	12.32	12.44	12.24	12.43	1,414,058	+0.05(+0.39%)
Nov 18, 2005	12.32	12.39	12.24	12.39	2,684,099	+0.17(+1.37%)
Nov 17, 2005	12.05	12.22	12.02	12.22	2,064,257	+0.14(+1.17%)
Nov 16, 2005	12.09	12.13	12.00	12.08	1,782,575	-0.02(-0.16%)
Nov 15, 2005	11.94	12.17	11.90	12.10	4,121,808	+0.16(+1.30%)
Nov 14, 2005	12.02	12.02	11.88	11.94	2,194,862	-0.01(-0.12%)
Nov 11, 2005	12.01	12.05	11.92	11.96	2,135,560	+0.01(+0.12%)
Nov 10, 2005	11.90	12.00	11.84	11.94	3,995,087	+0.04(+0.36%)
Nov 09, 2005	11.96	12.05	11.83	11.90	4,668,230	-0.06(-0.52%)
Nov 08, 2005	11.80	12.03	11.80	11.96	3,896,251	-0.10(-0.87%)
Nov 07, 2005	11.90	12.07	11.88	12.07	3,463,844	+0.16(+1.36%)
Nov 04, 2005	11.87	11.94	11.84	11.90	2,194,862	+0.04(+0.31%)
Nov 03, 2005	12.05	12.08	11.85	11.87	2,385,121	-0.11(-0.95%)
Nov 02, 2005	11.93	12.04	11.85	11.98	3,720,464	+0.01(+0.12%)
Nov 01, 2005	12.01	12.16	11.97	11.97	4,148,988	-0.09(-0.73%)
Oct 31, 2005	11.99	12.21	11.97	12.05	6,113,704	+0.09(+0.76%)
Oct 28, 2005	11.80	11.96	11.79	11.96	4,924,850	+0.16(+1.39%)
Oct 27, 2005	11.87	11.88	11.76	11.80	6,489,281	-0.09(-0.79%)
Oct 26, 2005	11.52	11.96	11.50	11.89	9,780,868	+0.35(+3.02%)
Oct 25, 2005	12.04	12.16	11.47	11.54	13,839,846	-1.16(-9.10%)
Oct 24, 2005	12.43	12.71	12.43	12.70	2,945,662	+0.34(+2.75%)
Oct 21, 2005	12.38	12.52	12.18	12.36	3,686,931	+0.11(+0.90%)
Oct 20, 2005	12.24	12.47	12.21	12.25	2,713,750	+0.04(+0.33%)
Oct 19, 2005	12.04	12.23	11.96	12.21	3,758,940	+0.07(+0.58%)
Oct 18, 2005	12.42	12.45	12.11	12.14	3,612,451	-0.35(-2.83%)
Oct 17, 2005	12.19	12.49	12.19	12.49	3,612,451	+0.23(+1.87%)
Oct 14, 2005	12.28	12.38	12.17	12.26	2,335,703	+0.02(+0.14%)
Oct 13, 2005	12.17	12.27	12.09	12.25	2,155,681	+0.05(+0.37%)
Oct 12, 2005	12.21	12.31	12.10	12.20	3,761,057	-0.01(-0.07%)
Oct 11, 2005	12.31	12.44	12.18	12.21	3,168,395	-0.00(-0.02%)
Oct 10, 2005	12.30	12.41	12.20	12.21	2,095,320	-0.09(-0.74%)
Oct 07, 2005	12.25	12.43	12.25	12.30	2,756,461	+0.12(+0.95%)
Oct 06, 2005	12.21	12.30	12.15	12.19	4,181,110	-0.01(-0.05%)
Oct 05, 2005	12.22	12.29	12.18	12.19	2,680,570	-0.05(-0.42%)
Oct 04, 2005	12.42	12.56	12.24	12.24	2,345,587	-0.10(-0.85%)
Oct 03, 2005	12.56	12.59	12.35	12.35	2,389,004	-0.14(-1.09%)
Sep 30, 2005	12.22	12.59	12.18	12.48	4,102,747	+0.23(+1.90%)
Sep 29, 2005	12.30	12.30	12.03	12.25	5,734,951	-0.03(-0.25%)
Sep 28, 2005	12.32	12.45	12.18	12.28	3,908,252	-0.10(-0.85%)
Sep 27, 2005	12.34	12.47	12.33	12.39	3,437,370	+0.00(+0.02%)
Sep 26, 2005	12.53	12.62	12.34	12.39	3,982,379	-0.08(-0.64%)
Sep 23, 2005	12.47	12.56	12.20	12.47	5,247,831	+0.27(+2.23%)
Sep 22, 2005	11.83	12.26	11.59	12.19	7,706,727	+0.33(+2.77%)
Sep 21, 2005	12.26	12.30	11.67	11.86	11,443,076	-0.40(-3.26%)
Sep 20, 2005	12.66	12.73	12.26	12.26	5,238,654	-0.38(-3.02%)
Sep 19, 2005	13.03	13.05	12.61	12.65	4,465,263	-0.41(-3.10%)
Sep 16, 2005	13.10	13.15	13.03	13.05	4,730,002	+0.02(+0.15%)
Sep 15, 2005	13.03	13.05	12.94	13.03	2,105,910	+0.11(+0.88%)
Sep 14, 2005	12.95	13.04	12.89	12.92	2,665,744	-0.04(-0.31%)
Sep 13, 2005	12.99	13.02	12.84	12.96	2,553,142	-0.06(-0.46%)
Sep 12, 2005	12.99	13.05	12.89	13.02	1,916,004	-0.01(-0.11%)
Sep 09, 2005	12.89	13.03	12.86	13.03	2,491,370	+0.19(+1.48%)
Sep 08, 2005	13.05	13.06	12.81	12.84	2,600,795	-0.32(-2.43%)
Sep 07, 2005	13.16	13.25	13.13	13.16	1,446,180	-0.01(-0.04%)
Sep 06, 2005	13.06	13.18	13.01	13.17	1,525,249	+0.13(+0.98%)
Sep 02, 2005	12.93	13.19	12.92	13.04	1,250,979	-0.11(-0.86%)
Sep 01, 2005	13.11	13.36	13.11	13.15	2,641,741	+0.02(+0.15%)
Aug 31, 2005	12.81	13.18	12.76	13.13	2,491,370	+0.31(+2.45%)
Aug 30, 2005	12.88	12.89	12.70	12.82	1,927,299	-0.14(-1.05%)
Aug 29, 2005	12.87	13.00	12.82	12.96	1,504,776	+0.08(+0.64%)
Aug 26, 2005	12.90	12.93	12.78	12.87	1,267,923	-0.01(-0.11%)
Aug 25, 2005	12.95	12.99	12.80	12.89	1,310,634	-0.06(-0.48%)
Aug 24, 2005	13.05	13.20	12.93	12.95	2,368,531	-0.17(-1.32%)
Aug 23, 2005	13.22	13.25	13.07	13.12	1,919,180	-0.11(-0.83%)
Aug 22, 2005	13.14	13.31	13.13	13.23	3,138,744	+0.13(+0.99%)
Aug 19, 2005	13.22	13.22	13.07	13.10	2,314,524	-0.09(-0.64%)
Aug 18, 2005	13.18	13.30	13.09	13.19	2,099,556	+0.02(+0.17%)
Aug 17, 2005	12.99	13.24	12.93	13.16	2,144,032	+0.17(+1.31%)
Aug 16, 2005	13.38	13.38	12.99	12.99	1,566,901	-0.35(-2.59%)
Aug 15, 2005	13.43	13.43	13.31	13.34	943,529	-0.05(-0.34%)
Aug 12, 2005	13.37	13.43	13.27	13.39	1,298,279	+0.04(+0.32%)
Aug 11, 2005	13.33	13.38	13.21	13.34	1,541,839	+0.01(+0.06%)
Aug 10, 2005	13.50	13.57	13.29	13.33	1,809,049	-0.04(-0.30%)
Aug 09, 2005	13.33	13.41	13.29	13.37	2,009,545	+0.13(+1.01%)
Aug 08, 2005	13.38	13.38	13.20	13.24	1,256,980	-0.10(-0.79%)
Aug 05, 2005	13.44	13.45	13.31	13.35	1,459,241	-0.06(-0.44%)
Aug 04, 2005	13.58	13.59	13.37	13.41	1,506,541	-0.16(-1.17%)
Aug 03, 2005	13.68	13.68	13.53	13.56	1,740,217	-0.09(-0.64%)
Aug 02, 2005	13.74	13.84	13.62	13.65	1,861,291	-0.05(-0.35%)
Aug 01, 2005	13.63	13.74	13.60	13.70	2,733,164	+0.21(+1.58%)
Jul 29, 2005	13.51	13.60	13.49	13.49	1,801,989	-0.01(-0.06%)
Jul 28, 2005	13.50	13.60	13.48	13.50	2,013,780	+0.07(+0.51%)
Jul 27, 2005	13.60	13.62	13.36	13.43	3,397,130	-0.10(-0.71%)
Jul 26, 2005	13.61	13.61	13.46	13.52	2,593,029	-0.01(-0.08%)
Jul 25, 2005	13.78	13.78	13.52	13.54	1,992,248	-0.18(-1.32%)
Jul 22, 2005	13.69	13.73	13.57	13.72	1,797,753	+0.03(+0.23%)
Jul 21, 2005	13.81	13.82	13.56	13.69	3,817,182	-0.09(-0.66%)
Jul 20, 2005	13.56	13.78	13.47	13.78	5,388,320	+0.22(+1.65%)
Jul 19, 2005	13.65	13.67	13.54	13.55	4,069,567	-0.05(-0.33%)
Jul 18, 2005	13.60	13.69	13.53	13.60	2,856,003	+0.00(+0.00%)
Jul 15, 2005	13.60	13.67	13.54	13.60	3,896,957	-0.01(-0.04%)
Jul 14, 2005	13.46	13.60	13.37	13.60	2,918,482	+0.22(+1.63%)
Jul 13, 2005	13.40	13.47	13.33	13.39	2,809,056	-0.05(-0.34%)
Jul 12, 2005	13.51	13.56	13.42	13.43	3,204,753	-0.11(-0.84%)
Jul 11, 2005	13.47	13.59	13.41	13.54	1,947,772	+0.18(+1.38%)
Jul 08, 2005	13.13	13.40	13.12	13.36	3,070,618	+0.23(+1.77%)
Jul 07, 2005	13.04	13.13	12.84	13.13	3,018,024	+0.02(+0.15%)
Jul 06, 2005	13.31	13.32	13.05	13.11	2,786,112	-0.24(-1.80%)
Jul 05, 2005	13.31	13.41	13.21	13.35	1,829,169	-0.00(-0.02%)
Jul 01, 2005	13.37	13.41	13.29	13.35	3,512,203	+0.01(+0.08%)
Jun 30, 2005	13.26	13.34	13.07	13.34	4,838,369	+0.15(+1.16%)
Jun 29, 2005	13.14	13.26	13.11	13.19	2,918,482	+0.06(+0.43%)
Jun 28, 2005	12.92	13.13	12.90	13.13	2,374,178	+0.25(+1.96%)
Jun 27, 2005	12.93	12.99	12.86	12.88	2,170,153	-0.01(-0.07%)
Jun 24, 2005	12.99	13.13	12.80	12.89	4,880,021	-0.13(-1.00%)
Jun 23, 2005	13.32	13.35	13.01	13.02	2,403,476	-0.31(-2.34%)
Jun 22, 2005	13.24	13.39	13.23	13.33	3,975,320	+0.18(+1.40%)
Jun 21, 2005	13.14	13.20	13.10	13.14	3,903,311	+0.03(+0.22%)
Jun 20, 2005	13.14	13.18	13.05	13.12	2,568,320	-0.09(-0.71%)
Jun 17, 2005	13.10	13.29	13.06	13.21	3,815,064	+0.26(+2.04%)
Jun 16, 2005	12.83	13.03	12.83	12.95	2,805,879	+0.12(+0.90%)
Jun 15, 2005	12.94	12.96	12.74	12.83	2,005,309	-0.07(-0.50%)
Jun 14, 2005	12.86	12.96	12.85	12.90	1,165,204	+0.02(+0.15%)
Jun 13, 2005	12.80	12.91	12.68	12.88	1,647,382	+0.12(+0.95%)
Jun 10, 2005	12.74	12.86	12.65	12.75	1,966,127	+0.01(+0.07%)
Jun 09, 2005	12.71	12.82	12.67	12.75	3,072,383	+0.00(+0.02%)
Jun 08, 2005	12.92	12.93	12.73	12.74	3,130,979	-0.12(-0.93%)
Jun 07, 2005	12.94	13.03	12.83	12.86	2,626,916	-0.04(-0.31%)
Jun 06, 2005	12.76	12.90	12.75	12.90	3,390,776	+0.14(+1.09%)
Jun 03, 2005	12.77	12.87	12.72	12.76	2,967,900	-0.01(-0.09%)
Jun 02, 2005	12.80	12.86	12.68	12.77	5,176,175	-0.02(-0.15%)
Jun 01, 2005	12.61	12.81	12.60	12.79	2,721,516	+0.20(+1.60%)
May 31, 2005	12.68	12.75	12.58	12.59	3,859,893	-0.16(-1.22%)
May 27, 2005	12.59	12.77	12.58	12.75	2,682,688	+0.11(+0.90%)
May 26, 2005	12.48	12.64	12.47	12.64	3,340,299	+0.23(+1.83%)
May 25, 2005	12.45	12.49	12.30	12.41	1,903,649	-0.07(-0.54%)
May 24, 2005	12.49	12.52	12.37	12.48	1,759,984	-0.06(-0.47%)
May 23, 2005	12.41	12.57	12.40	12.54	1,699,624	+0.16(+1.26%)
May 20, 2005	12.47	12.48	12.30	12.38	1,936,124	-0.08(-0.68%)
May 19, 2005	12.54	12.54	12.44	12.47	4,677,407	-0.06(-0.45%)
May 18, 2005	12.30	12.70	12.30	12.52	6,115,116	+0.20(+1.61%)
May 17, 2005	12.10	12.32	12.04	12.32	4,417,257	+0.19(+1.56%)
May 16, 2005	11.92	12.14	11.92	12.13	3,246,405	+0.22(+1.83%)
May 13, 2005	11.76	12.05	11.72	11.92	4,255,590	-0.06(-0.47%)
May 12, 2005	12.40	12.40	11.90	11.97	2,413,007	-0.21(-1.70%)
May 11, 2005	12.18	12.22	12.04	12.18	2,615,620	+0.00(+0.02%)
May 10, 2005	12.36	12.36	12.14	12.18	2,887,066	-0.20(-1.65%)
May 09, 2005	12.41	12.43	12.26	12.38	3,844,362	+0.01(+0.05%)
May 06, 2005	12.56	12.57	12.31	12.37	3,388,658	-0.11(-0.88%)
May 05, 2005	12.47	12.55	12.37	12.48	2,389,357	+0.01(+0.04%)
May 04, 2005	12.55	12.65	12.34	12.48	4,470,558	+0.03(+0.25%)
May 03, 2005	12.54	12.58	12.28	12.45	4,763,183	-0.20(-1.57%)
May 02, 2005	12.62	12.75	12.56	12.65	3,010,258	+0.02(+0.16%)
Apr 29, 2005	12.37	12.70	12.32	12.63	3,746,232	+0.30(+2.41%)
Apr 28, 2005	12.51	12.57	12.28	12.33	2,192,744	-0.18(-1.47%)
Apr 27, 2005	12.48	12.64	12.32	12.51	2,626,916	+0.05(+0.36%)
Apr 26, 2005	12.49	12.61	12.45	12.47	3,117,212	-0.07(-0.54%)
Apr 25, 2005	12.29	12.58	12.29	12.54	2,587,382	+0.31(+2.50%)
Apr 22, 2005	12.44	12.44	12.13	12.23	4,964,737	-0.22(-1.77%)
Apr 21, 2005	12.60	12.82	12.34	12.45	5,583,873	-0.07(-0.59%)
Apr 20, 2005	12.83	12.84	12.50	12.52	2,384,768	-0.31(-2.38%)
Apr 19, 2005	12.75	12.86	12.67	12.83	2,709,867	+0.08(+0.64%)
Apr 18, 2005	12.64	12.79	12.55	12.75	2,218,512	+0.14(+1.12%)
Apr 15, 2005	12.92	12.99	12.60	12.61	4,672,466	-0.27(-2.07%)
Apr 14, 2005	12.73	13.09	12.68	12.87	7,998,293	+0.55(+4.44%)
Apr 13, 2005	12.44	12.44	12.31	12.33	2,883,183	-0.12(-0.93%)
Apr 12, 2005	12.54	12.54	12.25	12.44	6,662,949	+0.39(+3.22%)
Apr 11, 2005	12.13	12.17	12.00	12.05	2,306,405	-0.10(-0.84%)
Apr 08, 2005	12.28	12.32	12.14	12.16	1,642,793	-0.12(-0.99%)
Apr 07, 2005	12.32	12.33	12.22	12.28	1,417,941	-0.06(-0.48%)
Apr 06, 2005	12.28	12.38	12.26	12.34	1,579,256	+0.10(+0.79%)
Apr 05, 2005	12.23	12.32	12.04	12.24	3,560,915	+0.02(+0.14%)
Apr 04, 2005	12.34	12.35	12.13	12.22	2,567,967	-0.14(-1.17%)
Apr 01, 2005	12.50	12.55	12.32	12.37	1,769,868	-0.09(-0.75%)
Mar 31, 2005	12.46	12.57	12.44	12.46	1,527,720	-0.02(-0.14%)
Mar 30, 2005	12.45	12.58	12.39	12.48	2,203,334	+0.06(+0.46%)
Mar 29, 2005	12.48	12.60	12.40	12.42	3,854,599	-0.13(-1.02%)
Mar 28, 2005	12.31	12.66	12.31	12.55	1,890,942	+0.03(+0.20%)
Mar 24, 2005	12.47	12.65	12.47	12.52	1,857,408	+0.06(+0.50%)
Mar 23, 2005	12.54	12.55	12.39	12.46	2,611,032	-0.07(-0.56%)
Mar 22, 2005	12.65	12.73	12.53	12.53	2,226,984	-0.11(-0.90%)
Mar 21, 2005	12.69	12.81	12.62	12.65	2,341,704	-0.01(-0.11%)
Mar 18, 2005	12.65	12.87	12.60	12.66	6,588,469	-0.02(-0.18%)
Mar 17, 2005	12.56	12.75	12.50	12.68	2,081,201	+0.08(+0.67%)
Mar 16, 2005	12.68	12.72	12.58	12.60	1,534,426	-0.14(-1.07%)
Mar 15, 2005	12.81	12.84	12.72	12.73	2,393,240	-0.05(-0.42%)
Mar 14, 2005	12.79	12.88	12.73	12.79	1,432,767	+0.00(+0.00%)
Mar 11, 2005	12.92	13.01	12.75	12.79	2,427,832	-0.13(-1.03%)
Mar 10, 2005	13.02	13.03	12.71	12.92	3,425,016	-0.03(-0.20%)
Mar 09, 2005	13.11	13.14	12.95	12.95	1,916,709	-0.17(-1.27%)
Mar 08, 2005	13.05	13.14	12.90	13.11	3,357,595	+0.06(+0.48%)
Mar 07, 2005	13.05	13.17	13.01	13.05	2,429,244	-0.03(-0.19%)
Mar 04, 2005	12.81	13.11	12.76	13.08	3,168,042	+0.32(+2.53%)
Mar 03, 2005	12.72	12.81	12.71	12.75	2,036,724	+0.03(+0.27%)
Mar 02, 2005	12.68	12.77	12.61	12.72	2,342,763	+0.04(+0.34%)
Mar 01, 2005	12.55	12.71	12.55	12.68	1,600,082	+0.13(+1.02%)
Feb 28, 2005	12.65	12.67	12.47	12.55	2,204,040	-0.10(-0.81%)
Feb 25, 2005	12.39	12.66	12.34	12.65	3,585,624	+0.27(+2.17%)
Feb 24, 2005	12.34	12.42	12.26	12.38	5,218,534	-0.04(-0.30%)
Feb 23, 2005	12.69	12.73	12.42	12.42	3,468,080	-0.24(-1.92%)
Feb 22, 2005	12.70	12.78	12.65	12.66	2,504,783	-0.10(-0.82%)
Feb 18, 2005	12.77	12.81	12.70	12.77	1,568,666	+0.04(+0.31%)
Feb 17, 2005	13.18	13.18	12.68	12.73	2,299,346	-0.19(-1.47%)
Feb 16, 2005	12.96	12.98	12.83	12.92	1,278,159	-0.06(-0.48%)
Feb 15, 2005	12.88	13.12	12.86	12.98	2,223,101	+0.09(+0.66%)
Feb 14, 2005	12.90	12.95	12.75	12.90	1,670,679	-0.07(-0.57%)
Feb 11, 2005	12.89	13.03	12.83	12.97	1,891,648	+0.08(+0.59%)
Feb 10, 2005	12.73	12.90	12.73	12.89	1,220,270	+0.16(+1.25%)
Feb 09, 2005	12.78	12.92	12.73	12.73	1,891,648	-0.03(-0.20%)
Feb 08, 2005	12.74	12.81	12.64	12.76	1,510,776	+0.02(+0.16%)
Feb 07, 2005	12.89	12.89	12.72	12.74	3,592,684	-0.15(-1.19%)
Feb 04, 2005	12.68	12.95	12.67	12.89	2,238,279	+0.19(+1.52%)
Feb 03, 2005	12.29	12.77	12.14	12.70	5,870,850	+0.44(+3.58%)
Feb 02, 2005	12.25	12.31	12.18	12.26	3,625,511	+0.01(+0.12%)
Feb 01, 2005	12.34	12.36	12.21	12.25	2,021,193	+0.01(+0.07%)
Jan 31, 2005	12.16	12.33	12.11	12.24	1,976,011	+0.15(+1.22%)
Jan 28, 2005	12.17	12.18	12.05	12.09	1,475,125	-0.04(-0.30%)
Jan 27, 2005	12.08	12.18	12.05	12.13	1,670,679	-0.01(-0.05%)
Jan 26, 2005	12.25	12.26	12.08	12.13	2,138,384	-0.05(-0.39%)
Jan 25, 2005	12.09	12.20	12.07	12.18	2,530,551	+0.16(+1.37%)
Jan 24, 2005	12.47	12.47	11.97	12.02	5,737,422	-0.56(-4.44%)
Jan 21, 2005	12.75	12.83	12.58	12.58	2,336,762	-0.14(-1.11%)
Jan 20, 2005	12.54	12.74	12.48	12.72	5,054,396	+0.42(+3.39%)
Jan 19, 2005	12.44	12.47	12.29	12.30	1,701,035	-0.20(-1.59%)
Jan 18, 2005	12.39	12.50	12.31	12.50	1,127,081	+0.10(+0.80%)
Jan 14, 2005	12.27	12.43	12.21	12.40	1,183,206	+0.18(+1.51%)
Jan 13, 2005	12.31	12.39	12.18	12.22	1,358,640	-0.12(-0.94%)
Jan 12, 2005	12.12	12.35	12.08	12.33	1,557,018	+0.18(+1.47%)
Jan 11, 2005	12.18	12.21	12.08	12.15	953,413	-0.07(-0.56%)
Jan 10, 2005	12.10	12.29	12.07	12.22	1,233,683	+0.12(+0.98%)
Jan 07, 2005	12.22	12.24	12.05	12.10	1,121,787	-0.08(-0.67%)
Jan 06, 2005	12.15	12.24	12.09	12.18	1,364,994	+0.01(+0.07%)
Jan 05, 2005	12.35	12.40	12.14	12.18	1,406,293	-0.18(-1.42%)
Jan 04, 2005	12.54	12.64	12.30	12.35	1,521,013	-0.15(-1.18%)
Jan 03, 2005	12.63	12.68	12.48	12.50	1,327,224	-0.14(-1.14%)
Dec 31, 2004	12.69	12.73	12.61	12.64	916,349	-0.07(-0.56%)
Dec 30, 2004	12.74	12.75	12.67	12.71	601,486	+0.01(+0.09%)
Dec 29, 2004	12.67	12.72	12.58	12.70	1,182,853	+0.00(+0.00%)
Dec 28, 2004	12.61	12.70	12.57	12.70	849,282	+0.12(+0.99%)
Dec 27, 2004	12.64	12.72	12.55	12.58	1,019,774	-0.03(-0.23%)
Dec 23, 2004	12.52	12.64	12.52	12.61	1,161,321	+0.04(+0.32%)
Dec 22, 2004	12.42	12.58	12.39	12.57	1,576,079	+0.10(+0.84%)
Dec 21, 2004	12.36	12.48	12.31	12.46	1,569,372	+0.13(+1.06%)
Dec 20, 2004	12.29	12.45	12.26	12.33	1,841,171	+0.07(+0.58%)
Dec 17, 2004	12.43	12.52	12.25	12.26	3,296,176	-0.17(-1.39%)
Dec 16, 2004	12.56	12.56	12.38	12.43	2,346,999	-0.12(-0.99%)
Dec 15, 2004	12.55	12.57	12.49	12.56	1,530,897	+0.02(+0.18%)
Dec 14, 2004	12.55	12.62	12.50	12.54	1,779,751	-0.06(-0.45%)
Dec 13, 2004	12.49	12.60	12.46	12.59	2,240,044	+0.08(+0.66%)
Dec 10, 2004	12.66	12.66	12.37	12.51	2,038,842	+0.07(+0.57%)
Dec 09, 2004	12.34	12.48	12.24	12.44	2,305,699	+0.03(+0.25%)
Dec 08, 2004	12.43	12.47	12.35	12.41	1,875,057	-0.03(-0.23%)
Dec 07, 2004	12.56	12.61	12.38	12.44	2,188,508	-0.09(-0.70%)
Dec 06, 2004	12.57	12.61	12.45	12.52	1,753,277	-0.10(-0.79%)
Dec 03, 2004	12.60	12.66	12.50	12.62	1,744,453	+0.00(+0.00%)
Dec 02, 2004	12.67	12.72	12.58	12.62	1,829,875	-0.04(-0.34%)