Prudential Financial (NY: PRU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	30.67	31.45	30.52	31.45	4,432,902	+1.06(+3.48%)
Apr 28, 2005	30.48	30.75	30.28	30.39	2,452,789	-0.09(-0.31%)
Apr 27, 2005	30.64	30.66	30.06	30.48	3,493,184	-0.17(-0.54%)
Apr 26, 2005	30.73	30.84	30.46	30.65	3,456,293	-0.08(-0.27%)
Apr 25, 2005	30.77	30.86	30.60	30.73	4,126,145	-0.03(-0.09%)
Apr 22, 2005	30.75	31.06	30.53	30.76	3,694,903	-0.17(-0.53%)
Apr 21, 2005	30.90	31.06	30.56	30.93	4,845,971	+0.19(+0.61%)
Apr 20, 2005	31.35	31.38	30.64	30.74	3,079,934	-0.62(-1.97%)
Apr 19, 2005	31.15	31.51	31.10	31.35	2,430,800	+0.18(+0.56%)
Apr 18, 2005	31.03	31.34	30.93	31.18	3,581,323	+0.20(+0.66%)
Apr 15, 2005	31.48	31.90	30.87	30.97	6,124,249	-0.80(-2.53%)
Apr 14, 2005	31.97	32.06	31.61	31.78	3,355,252	-0.02(-0.05%)
Apr 13, 2005	32.16	32.16	31.77	31.79	2,076,793	-0.36(-1.13%)
Apr 12, 2005	31.81	32.30	31.35	32.16	2,834,600	+0.26(+0.81%)
Apr 11, 2005	31.86	32.03	31.70	31.90	1,657,908	+0.11(+0.35%)
Apr 08, 2005	31.92	32.05	31.76	31.79	1,563,591	-0.12(-0.36%)
Apr 07, 2005	31.61	31.94	31.61	31.90	1,561,956	+0.29(+0.92%)
Apr 06, 2005	31.64	31.95	31.57	31.61	2,428,619	-0.03(-0.09%)
Apr 05, 2005	31.66	31.88	31.41	31.64	2,737,921	-0.13(-0.42%)
Apr 04, 2005	31.43	31.95	31.06	31.77	2,801,526	+0.35(+1.10%)
Apr 01, 2005	31.83	32.19	31.15	31.43	2,924,374	-0.16(-0.51%)
Mar 31, 2005	31.50	31.62	31.29	31.59	2,359,562	+0.23(+0.72%)
Mar 30, 2005	31.05	31.40	31.01	31.36	3,183,882	+0.25(+0.81%)
Mar 29, 2005	31.27	31.65	31.04	31.11	2,909,836	-0.21(-0.69%)
Mar 28, 2005	31.27	31.48	31.23	31.32	2,576,364	+0.19(+0.62%)
Mar 24, 2005	31.35	31.59	31.13	31.13	2,446,610	-0.22(-0.70%)
Mar 23, 2005	31.50	31.50	31.04	31.35	4,193,748	-0.04(-0.14%)
Mar 22, 2005	32.42	32.49	31.33	31.39	4,227,731	-1.10(-3.39%)
Mar 21, 2005	32.57	32.77	32.33	32.49	2,690,308	-0.15(-0.46%)
Mar 18, 2005	32.48	32.65	32.23	32.64	6,543,133	+0.28(+0.85%)
Mar 17, 2005	32.38	32.57	32.19	32.37	3,974,038	+0.24(+0.74%)
Mar 16, 2005	32.05	32.16	31.75	32.13	2,197,097	-0.13(-0.41%)
Mar 15, 2005	32.63	32.77	32.26	32.26	2,555,465	-0.34(-1.05%)
Mar 14, 2005	32.00	32.91	31.89	32.60	3,448,843	+0.70(+2.21%)
Mar 11, 2005	32.08	32.27	31.69	31.90	2,702,665	+0.02(+0.07%)
Mar 10, 2005	31.81	32.17	31.56	31.88	2,341,571	+0.09(+0.28%)
Mar 09, 2005	31.76	32.08	31.64	31.79	2,388,639	-0.08(-0.24%)
Mar 08, 2005	32.09	32.19	31.67	31.87	2,872,400	-0.41(-1.26%)
Mar 07, 2005	32.19	32.53	31.96	32.27	2,082,971	+0.19(+0.60%)
Mar 04, 2005	31.70	32.19	31.67	32.08	2,291,959	+0.55(+1.74%)
Mar 03, 2005	31.48	31.84	31.32	31.53	2,755,185	+0.15(+0.49%)
Mar 02, 2005	31.43	31.67	31.32	31.38	2,058,438	-0.27(-0.85%)
Mar 01, 2005	31.45	31.75	31.39	31.65	2,662,867	+0.28(+0.89%)
Feb 28, 2005	31.89	31.89	31.37	31.37	3,190,243	-0.52(-1.62%)
Feb 25, 2005	31.42	31.96	31.37	31.88	1,995,378	+0.45(+1.44%)
Feb 24, 2005	31.31	31.44	31.10	31.43	2,285,417	+0.12(+0.39%)
Feb 23, 2005	31.34	31.52	31.17	31.31	3,077,208	-0.03(-0.09%)
Feb 22, 2005	31.76	31.90	31.27	31.34	3,629,117	-0.69(-2.15%)
Feb 18, 2005	32.03	32.08	31.86	32.03	2,079,155	+0.04(+0.14%)
Feb 17, 2005	32.31	32.44	31.98	31.98	3,229,496	-0.51(-1.56%)
Feb 16, 2005	31.51	32.75	31.51	32.49	5,178,898	+0.27(+0.84%)
Feb 15, 2005	31.89	32.48	31.87	32.22	3,901,346	+0.22(+0.69%)
Feb 14, 2005	31.89	32.19	31.76	32.00	2,161,296	+0.05(+0.17%)
Feb 11, 2005	31.61	32.11	31.46	31.94	3,155,533	+0.26(+0.82%)
Feb 10, 2005	31.34	31.75	31.24	31.68	3,700,173	+0.32(+1.04%)
Feb 09, 2005	30.82	31.49	30.82	31.36	4,737,479	+0.68(+2.22%)
Feb 08, 2005	30.60	30.88	30.54	30.68	3,131,181	-0.10(-0.32%)
Feb 07, 2005	30.93	31.01	30.72	30.78	2,943,092	-0.15(-0.48%)
Feb 04, 2005	30.22	31.02	30.19	30.93	2,675,224	+0.60(+1.98%)
Feb 03, 2005	29.98	30.36	29.96	30.33	2,764,453	+0.20(+0.68%)
Feb 02, 2005	29.88	30.18	29.85	30.12	2,153,845	+0.24(+0.81%)
Feb 01, 2005	29.78	29.95	29.47	29.88	3,350,346	+0.21(+0.72%)
Jan 31, 2005	29.79	29.98	29.35	29.67	3,155,351	+0.28(+0.94%)
Jan 28, 2005	29.63	29.78	29.19	29.39	2,851,138	-0.32(-1.09%)
Jan 27, 2005	29.60	29.92	29.49	29.71	1,472,364	+0.00(+0.00%)
Jan 26, 2005	29.64	29.92	29.55	29.71	2,742,101	+0.08(+0.26%)
Jan 25, 2005	29.69	29.85	29.59	29.64	2,516,394	+0.05(+0.17%)
Jan 24, 2005	29.69	29.73	29.58	29.59	2,549,287	-0.08(-0.28%)
Jan 21, 2005	29.73	29.91	29.54	29.67	3,729,250	-0.09(-0.30%)
Jan 20, 2005	30.08	30.21	29.71	29.76	2,861,860	-0.43(-1.42%)
Jan 19, 2005	30.09	30.41	30.08	30.19	2,716,659	-0.10(-0.34%)
Jan 18, 2005	29.39	30.31	29.37	30.29	3,559,879	+0.64(+2.17%)
Jan 14, 2005	29.10	29.69	28.95	29.65	3,002,336	+0.46(+1.56%)
Jan 13, 2005	29.10	29.48	29.03	29.19	2,562,371	+0.04(+0.13%)
Jan 12, 2005	29.16	29.30	28.75	29.15	3,525,532	-0.02(-0.08%)
Jan 11, 2005	29.16	29.32	28.65	29.18	2,645,421	-0.07(-0.24%)
Jan 10, 2005	28.96	29.40	28.93	29.25	2,511,487	+0.29(+1.01%)
Jan 07, 2005	29.30	29.40	28.94	28.96	3,024,507	-0.39(-1.31%)
Jan 06, 2005	29.15	29.56	29.14	29.34	2,806,251	+0.21(+0.72%)
Jan 05, 2005	29.52	29.66	29.10	29.13	3,397,959	-0.29(-0.99%)
Jan 04, 2005	29.80	29.87	29.42	29.42	3,583,685	-0.21(-0.72%)
Jan 03, 2005	30.18	30.25	29.64	29.64	3,874,451	-0.61(-2.00%)
Dec 31, 2004	30.24	30.41	30.17	30.24	2,192,372	-0.07(-0.24%)
Dec 30, 2004	30.31	30.39	30.20	30.31	2,247,799	+0.00(+0.00%)
Dec 29, 2004	30.31	30.61	30.24	30.31	2,326,669	+0.00(+0.00%)
Dec 28, 2004	30.09	30.46	30.07	30.31	1,965,030	+0.23(+0.75%)
Dec 27, 2004	30.04	30.28	29.89	30.09	2,012,097	+0.07(+0.22%)
Dec 23, 2004	30.14	30.34	29.89	30.02	2,718,294	-0.20(-0.67%)
Dec 22, 2004	30.31	30.47	29.80	30.23	6,835,534	+0.51(+1.72%)
Dec 21, 2004	29.47	29.77	29.08	29.71	3,979,853	+0.19(+0.63%)
Dec 20, 2004	29.78	30.20	29.35	29.53	4,158,129	-0.25(-0.85%)
Dec 17, 2004	28.94	29.82	28.92	29.78	7,358,731	+0.36(+1.23%)
Dec 16, 2004	29.71	29.71	29.00	29.42	4,331,316	-0.20(-0.67%)
Dec 15, 2004	29.26	29.71	29.18	29.62	4,471,974	+0.39(+1.34%)
Dec 14, 2004	28.50	29.37	28.49	29.22	4,468,521	+0.54(+1.88%)
Dec 13, 2004	28.53	28.79	28.45	28.69	2,723,201	+0.13(+0.46%)
Dec 10, 2004	28.15	28.67	28.12	28.55	2,253,614	+0.41(+1.47%)
Dec 09, 2004	28.00	28.21	27.88	28.14	2,407,538	+0.01(+0.02%)
Dec 08, 2004	28.21	28.45	27.95	28.14	3,212,596	+0.05(+0.20%)
Dec 07, 2004	28.16	28.39	28.07	28.08	3,905,890	-0.17(-0.60%)
Dec 06, 2004	28.23	28.34	28.00	28.25	4,148,315	-0.17(-0.58%)
Dec 03, 2004	28.09	28.48	27.98	28.42	4,567,927	+0.35(+1.25%)
Dec 02, 2004	27.85	28.22	27.85	28.06	3,164,801	+0.12(+0.43%)
Dec 01, 2004	27.24	28.01	27.22	27.94	5,025,701	+1.01(+3.74%)
Nov 30, 2004	27.00	27.06	26.81	26.94	3,134,271	-0.01(-0.02%)
Nov 29, 2004	27.12	27.25	26.63	26.94	2,946,363	-0.23(-0.85%)
Nov 26, 2004	27.04	27.29	26.91	27.17	1,052,934	+0.03(+0.12%)
Nov 24, 2004	27.13	27.46	27.06	27.14	3,314,727	+0.10(+0.39%)
Nov 23, 2004	26.59	27.06	26.46	27.03	4,736,389	+0.57(+2.16%)
Nov 22, 2004	26.15	26.55	26.15	26.46	3,126,820	+0.31(+1.18%)
Nov 19, 2004	26.31	26.51	26.07	26.15	5,598,145	-0.51(-1.90%)
Nov 18, 2004	26.96	26.99	26.48	26.66	4,742,204	-0.28(-1.02%)
Nov 17, 2004	26.73	27.10	26.67	26.94	3,494,093	+0.30(+1.12%)
Nov 16, 2004	26.96	27.05	26.63	26.64	3,425,218	-0.46(-1.69%)
Nov 15, 2004	26.63	27.14	26.57	27.10	4,543,393	+0.68(+2.58%)
Nov 12, 2004	27.39	27.40	26.09	26.41	10,267,477	-0.98(-3.58%)
Nov 11, 2004	27.40	27.51	27.27	27.39	3,603,312	+0.06(+0.22%)
Nov 10, 2004	26.92	27.33	26.91	27.33	4,746,202	+0.33(+1.22%)
Nov 09, 2004	27.32	27.43	26.84	27.00	4,049,092	-0.34(-1.23%)
Nov 08, 2004	27.33	27.48	27.12	27.34	2,499,130	+0.15(+0.55%)
Nov 05, 2004	27.40	27.51	26.96	27.19	4,210,467	-0.21(-0.78%)
Nov 04, 2004	26.55	27.40	26.46	27.40	4,125,781	+0.99(+3.75%)
Nov 03, 2004	26.96	27.01	26.13	26.41	7,235,882	+0.64(+2.50%)
Nov 02, 2004	25.68	25.93	25.59	25.77	2,936,732	+0.09(+0.36%)
Nov 01, 2004	25.68	25.75	25.48	25.68	4,210,103	+0.10(+0.41%)
Oct 29, 2004	25.52	25.65	25.29	25.57	3,531,166	+0.06(+0.24%)
Oct 28, 2004	25.17	25.78	25.11	25.51	4,312,053	+0.23(+0.89%)
Oct 27, 2004	24.98	25.29	24.66	25.29	5,179,443	+0.14(+0.55%)
Oct 26, 2004	24.47	25.15	24.31	25.15	5,092,395	+0.85(+3.51%)
Oct 25, 2004	24.32	24.46	23.97	24.29	4,720,942	-0.09(-0.38%)
Oct 22, 2004	24.21	24.65	24.21	24.39	5,190,347	+0.26(+1.07%)
Oct 21, 2004	24.13	24.30	23.84	24.13	6,348,684	-0.01(-0.02%)
Oct 20, 2004	23.59	24.30	23.59	24.13	9,335,573	+0.54(+2.31%)
Oct 19, 2004	24.88	24.89	23.33	23.59	7,678,028	-1.12(-4.54%)
Oct 18, 2004	24.49	24.83	24.08	24.71	6,693,241	+0.14(+0.58%)
Oct 15, 2004	25.51	25.51	23.76	24.57	13,789,193	-0.58(-2.32%)
Oct 14, 2004	25.59	25.68	24.94	25.15	5,619,226	-0.50(-1.95%)
Oct 13, 2004	25.76	25.92	25.55	25.65	2,657,233	-0.07(-0.28%)
Oct 12, 2004	25.76	25.83	25.59	25.73	1,907,240	-0.12(-0.47%)
Oct 11, 2004	25.82	26.07	25.80	25.85	1,889,430	-0.02(-0.09%)
Oct 08, 2004	25.97	26.13	25.76	25.87	3,406,682	-0.36(-1.38%)
Oct 07, 2004	26.52	26.56	26.17	26.23	2,715,386	-0.36(-1.37%)
Oct 06, 2004	26.56	26.71	26.41	26.59	3,441,573	+0.07(+0.27%)
Oct 05, 2004	26.48	26.56	26.40	26.52	3,280,562	-0.09(-0.35%)
Oct 04, 2004	26.37	26.72	26.37	26.62	3,691,268	+0.34(+1.30%)
Oct 01, 2004	25.94	26.35	25.87	26.28	4,298,242	+0.39(+1.51%)
Sep 30, 2004	25.75	25.96	25.64	25.88	4,607,543	+0.13(+0.51%)
Sep 29, 2004	25.70	25.77	25.49	25.75	3,005,970	-0.02(-0.09%)
Sep 28, 2004	25.68	25.84	25.58	25.77	2,745,190	+0.09(+0.36%)
Sep 27, 2004	25.93	25.97	25.54	25.68	3,460,110	-0.34(-1.29%)
Sep 24, 2004	25.74	26.06	25.70	26.02	3,609,309	+0.35(+1.37%)
Sep 23, 2004	25.96	26.02	25.62	25.66	2,731,560	-0.26(-1.00%)
Sep 22, 2004	26.09	26.10	25.74	25.92	4,084,529	-0.35(-1.34%)
Sep 21, 2004	26.19	26.28	26.07	26.28	2,882,758	+0.11(+0.42%)
Sep 20, 2004	26.41	26.41	26.10	26.17	2,193,644	-0.25(-0.94%)
Sep 17, 2004	26.55	26.78	26.36	26.41	4,830,888	-0.03(-0.12%)
Sep 16, 2004	26.26	26.52	26.23	26.45	3,124,275	+0.15(+0.56%)
Sep 15, 2004	26.03	26.31	26.01	26.30	3,415,950	+0.11(+0.42%)
Sep 14, 2004	26.32	26.67	25.96	26.19	2,702,665	-0.04(-0.17%)
Sep 13, 2004	26.19	26.35	25.97	26.23	3,848,645	-0.16(-0.60%)
Sep 10, 2004	26.14	26.41	26.14	26.39	2,850,047	+0.20(+0.76%)
Sep 09, 2004	26.08	26.26	25.87	26.19	3,631,298	+0.12(+0.46%)
Sep 08, 2004	26.46	26.50	26.02	26.07	4,122,692	-0.40(-1.50%)
Sep 07, 2004	26.33	26.58	26.29	26.47	4,738,388	+0.47(+1.80%)
Sep 03, 2004	25.88	26.11	25.84	26.00	3,863,365	+0.12(+0.47%)
Sep 02, 2004	25.31	25.90	25.29	25.88	4,305,874	+0.56(+2.19%)
Sep 01, 2004	25.41	25.58	25.17	25.32	4,768,555	-0.09(-0.35%)
Aug 31, 2004	25.34	25.41	25.04	25.41	4,181,935	+0.13(+0.52%)
Aug 30, 2004	25.38	25.51	25.24	25.28	3,121,550	-0.10(-0.39%)
Aug 27, 2004	25.45	25.67	25.30	25.38	3,864,637	-0.05(-0.22%)
Aug 26, 2004	25.21	25.49	25.09	25.43	3,066,304	+0.23(+0.92%)
Aug 25, 2004	25.15	25.35	24.81	25.20	3,820,659	+0.14(+0.55%)
Aug 24, 2004	25.08	25.24	24.80	25.06	4,438,536	+0.13(+0.51%)
Aug 23, 2004	25.29	25.41	24.78	24.94	4,035,644	-0.35(-1.39%)
Aug 20, 2004	25.02	25.30	24.99	25.29	2,687,582	+0.27(+1.08%)
Aug 19, 2004	25.05	25.16	24.77	25.02	3,225,862	-0.03(-0.11%)
Aug 18, 2004	24.73	25.05	24.57	25.05	4,105,246	+0.31(+1.27%)
Aug 17, 2004	24.81	24.90	24.58	24.73	4,564,110	+0.05(+0.20%)
Aug 16, 2004	24.44	24.75	24.41	24.69	2,883,304	+0.31(+1.26%)
Aug 13, 2004	24.58	24.58	24.14	24.38	2,862,405	-0.14(-0.56%)
Aug 12, 2004	24.54	24.74	24.47	24.51	2,382,278	-0.19(-0.78%)
Aug 11, 2004	24.64	25.08	24.36	24.71	3,750,148	-0.10(-0.40%)
Aug 10, 2004	24.76	24.81	24.55	24.81	3,509,722	+0.09(+0.38%)
Aug 09, 2004	24.87	24.96	24.58	24.71	2,618,162	-0.09(-0.38%)
Aug 06, 2004	24.95	25.02	24.68	24.81	2,773,540	-0.32(-1.29%)
Aug 05, 2004	25.56	25.60	25.13	25.13	1,791,479	-0.38(-1.49%)
Aug 04, 2004	25.06	25.72	24.94	25.51	3,504,088	+0.33(+1.31%)
Aug 03, 2004	25.26	25.42	25.14	25.18	1,840,727	-0.19(-0.74%)
Aug 02, 2004	25.31	25.45	25.05	25.37	3,050,675	-0.25(-0.99%)
Jul 30, 2004	25.34	25.67	25.31	25.62	2,038,630	+0.14(+0.54%)
Jul 29, 2004	25.41	25.68	25.29	25.48	1,932,318	+0.33(+1.31%)
Jul 28, 2004	25.27	25.39	24.86	25.15	2,262,701	-0.12(-0.48%)
Jul 27, 2004	25.14	25.32	25.08	25.27	2,453,152	+0.15(+0.59%)
Jul 26, 2004	24.97	25.19	24.97	25.13	1,594,485	+0.15(+0.59%)
Jul 23, 2004	25.26	25.26	24.86	24.98	2,508,216	-0.28(-1.11%)
Jul 22, 2004	25.29	25.31	24.90	25.26	4,410,005	-0.05(-0.22%)
Jul 21, 2004	25.55	25.70	25.26	25.31	2,997,974	-0.22(-0.86%)
Jul 20, 2004	25.53	25.60	25.35	25.53	3,336,171	+0.07(+0.28%)
Jul 19, 2004	25.34	25.63	25.34	25.46	2,760,819	+0.17(+0.67%)
Jul 16, 2004	25.39	25.46	25.26	25.29	2,848,957	+0.33(+1.32%)
Jul 15, 2004	25.06	25.12	24.81	24.96	1,654,456	-0.19(-0.74%)
Jul 14, 2004	25.00	25.38	24.91	25.15	1,981,385	+0.03(+0.13%)
Jul 13, 2004	25.34	25.49	25.00	25.11	2,811,157	-0.14(-0.57%)
Jul 12, 2004	24.66	25.40	24.66	25.26	3,815,752	+0.60(+2.43%)
Jul 09, 2004	24.54	24.72	24.51	24.66	1,963,576	+0.19(+0.76%)
Jul 08, 2004	24.62	24.80	24.47	24.47	2,584,178	-0.34(-1.35%)
Jul 07, 2004	24.99	25.11	24.76	24.81	2,457,150	-0.29(-1.14%)
Jul 06, 2004	25.29	25.29	24.95	25.09	2,363,015	-0.30(-1.19%)
Jul 02, 2004	25.56	25.57	25.37	25.39	1,255,198	-0.14(-0.54%)
Jul 01, 2004	25.64	25.83	25.24	25.53	2,446,428	-0.04(-0.15%)
Jun 30, 2004	25.52	25.70	25.31	25.57	2,557,828	+0.14(+0.54%)
Jun 29, 2004	25.01	25.66	24.99	25.43	2,542,926	+0.42(+1.69%)
Jun 28, 2004	25.20	25.35	24.97	25.01	1,857,083	-0.12(-0.46%)
Jun 25, 2004	25.36	25.50	25.12	25.13	4,521,768	-0.24(-0.93%)
Jun 24, 2004	25.29	25.56	25.28	25.36	3,185,518	+0.06(+0.24%)
Jun 23, 2004	25.14	25.36	24.94	25.30	3,501,907	+0.13(+0.52%)
Jun 22, 2004	24.87	25.21	24.73	25.17	3,024,507	+0.21(+0.86%)
Jun 21, 2004	24.94	25.20	24.87	24.95	2,488,771	-0.03(-0.11%)
Jun 18, 2004	24.82	25.09	24.79	24.98	5,550,896	-0.09(-0.37%)
Jun 17, 2004	24.82	25.09	24.62	25.08	3,232,767	+0.26(+1.04%)
Jun 16, 2004	24.60	24.85	24.60	24.82	1,870,894	+0.22(+0.89%)
Jun 15, 2004	24.60	24.73	24.51	24.60	3,169,889	+0.00(+0.00%)
Jun 14, 2004	24.88	24.92	24.54	24.60	2,661,231	-0.28(-1.13%)
Jun 10, 2004	24.89	25.06	24.80	24.88	1,993,379	+0.04(+0.18%)
Jun 09, 2004	25.11	25.22	24.78	24.83	3,295,827	-0.28(-1.10%)
Jun 08, 2004	24.80	25.13	24.76	25.11	3,674,368	+0.32(+1.29%)
Jun 07, 2004	24.90	24.98	24.79	24.79	2,927,464	+0.21(+0.87%)
Jun 04, 2004	24.68	24.87	24.55	24.58	2,610,893	+0.15(+0.61%)
Jun 03, 2004	24.37	24.48	24.28	24.43	2,539,655	+0.03(+0.11%)
Jun 02, 2004	24.26	24.42	24.18	24.40	2,481,138	+0.14(+0.57%)
Jun 01, 2004	24.40	24.50	24.01	24.26	2,447,337	-0.12(-0.47%)
May 28, 2004	24.25	24.51	24.19	24.38	2,613,982	-0.01(-0.05%)
May 27, 2004	24.21	24.47	24.10	24.39	3,550,974	+0.42(+1.77%)
May 26, 2004	23.53	24.02	23.53	23.96	3,042,498	+0.41(+1.73%)
May 25, 2004	23.33	23.61	22.95	23.56	4,370,388	+0.28(+1.21%)
May 24, 2004	23.41	23.60	23.28	23.28	3,027,051	-0.04(-0.19%)
May 21, 2004	23.55	23.74	23.27	23.32	2,441,522	-0.15(-0.66%)
May 20, 2004	23.40	23.57	23.28	23.47	1,876,528	+0.08(+0.33%)
May 19, 2004	23.74	23.88	23.39	23.40	2,916,196	-0.04(-0.19%)
May 18, 2004	23.27	23.52	23.22	23.44	3,099,015	+0.23(+1.00%)
May 17, 2004	23.39	23.52	22.95	23.21	2,736,285	-0.45(-1.91%)
May 14, 2004	23.63	23.84	23.32	23.66	2,522,027	+0.00(+0.00%)
May 13, 2004	23.39	23.77	23.22	23.66	4,346,036	+0.22(+0.94%)
May 12, 2004	23.04	23.46	22.78	23.44	4,133,959	+0.48(+2.11%)
May 11, 2004	22.59	22.96	22.59	22.96	3,017,964	+0.37(+1.63%)
May 10, 2004	22.57	22.75	22.09	22.59	4,549,209	-0.39(-1.70%)
May 07, 2004	23.52	23.65	22.88	22.98	3,094,472	-0.68(-2.88%)
May 06, 2004	23.94	23.94	23.46	23.66	2,958,903	-0.40(-1.67%)
May 05, 2004	24.38	24.38	23.79	24.06	5,711,907	-0.43(-1.75%)
May 04, 2004	24.15	24.76	24.05	24.49	3,747,786	+0.53(+2.23%)