Estee Lauder Co (NY: EL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	15.86	16.09	15.63	16.07	7,685,328	+0.27(+1.72%)
Apr 28, 2005	16.42	16.56	15.68	15.80	15,079,067	-1.52(-8.79%)
Apr 27, 2005	17.32	17.38	16.74	17.32	3,464,433	-0.10(-0.58%)
Apr 26, 2005	17.70	17.70	17.42	17.42	2,130,285	-0.28(-1.56%)
Apr 25, 2005	17.65	17.89	17.57	17.70	3,041,626	+0.19(+1.08%)
Apr 22, 2005	17.67	17.82	17.45	17.51	2,687,654	-0.14(-0.81%)
Apr 21, 2005	17.68	17.78	17.51	17.65	2,647,500	+0.01(+0.05%)
Apr 20, 2005	18.00	18.00	17.53	17.64	2,282,295	-0.36(-1.98%)
Apr 19, 2005	18.28	18.30	17.96	18.00	2,776,087	-0.30(-1.65%)
Apr 18, 2005	18.33	18.39	18.06	18.30	1,323,869	+0.02(+0.09%)
Apr 15, 2005	18.64	18.72	18.28	18.28	1,355,419	-0.30(-1.60%)
Apr 14, 2005	18.76	18.85	18.56	18.58	1,255,991	-0.05(-0.27%)
Apr 13, 2005	19.08	19.18	18.53	18.63	2,431,914	-0.48(-2.52%)
Apr 12, 2005	18.97	19.18	18.74	19.11	1,870,005	+0.16(+0.86%)
Apr 11, 2005	19.02	19.08	18.79	18.95	1,346,097	+0.04(+0.22%)
Apr 08, 2005	18.80	18.91	18.78	18.91	2,015,800	+0.05(+0.24%)
Apr 07, 2005	18.82	18.93	18.70	18.86	1,492,132	+0.04(+0.22%)
Apr 06, 2005	18.87	18.89	18.68	18.82	1,556,903	+0.03(+0.18%)
Apr 05, 2005	18.87	18.89	18.64	18.79	1,140,311	-0.05(-0.24%)
Apr 04, 2005	18.74	18.89	18.71	18.83	1,375,734	+0.04(+0.20%)
Apr 01, 2005	19.04	19.04	18.71	18.79	1,903,466	-0.03(-0.13%)
Mar 31, 2005	18.85	18.92	18.78	18.82	1,294,471	-0.03(-0.16%)
Mar 30, 2005	18.60	18.90	18.60	18.85	1,192,415	+0.31(+1.69%)
Mar 29, 2005	18.80	18.87	18.48	18.53	1,661,828	-0.25(-1.34%)
Mar 28, 2005	18.61	18.91	18.51	18.79	1,928,084	-0.04(-0.22%)
Mar 24, 2005	19.46	19.46	18.79	18.83	3,816,493	+0.25(+1.35%)
Mar 23, 2005	17.97	18.64	17.95	18.58	3,063,615	+0.48(+2.66%)
Mar 22, 2005	18.35	18.41	18.05	18.10	1,775,596	-0.21(-1.14%)
Mar 21, 2005	18.16	18.36	18.16	18.30	1,788,503	+0.15(+0.81%)
Mar 18, 2005	18.37	18.41	18.12	18.16	1,904,661	-0.25(-1.34%)
Mar 17, 2005	18.58	18.61	18.32	18.41	2,005,284	-0.14(-0.74%)
Mar 16, 2005	18.56	18.62	18.48	18.54	2,259,111	-0.04(-0.23%)
Mar 15, 2005	18.35	19.16	18.35	18.59	9,909,306	+0.43(+2.35%)
Mar 14, 2005	17.91	18.16	17.87	18.16	3,304,775	+0.30(+1.69%)
Mar 11, 2005	17.78	17.94	17.75	17.86	2,935,506	+0.22(+1.26%)
Mar 10, 2005	17.99	18.01	17.51	17.64	9,975,989	-0.23(-1.29%)
Mar 09, 2005	18.05	18.11	17.75	17.87	4,609,046	-0.29(-1.61%)
Mar 08, 2005	18.11	18.18	18.02	18.16	2,815,763	+0.04(+0.23%)
Mar 07, 2005	17.99	18.27	17.99	18.12	2,017,473	+0.13(+0.70%)
Mar 04, 2005	18.02	18.12	17.98	17.99	3,146,312	+0.05(+0.30%)
Mar 03, 2005	17.88	17.98	17.87	17.94	3,826,531	+0.06(+0.33%)
Mar 02, 2005	18.33	18.33	17.66	17.88	5,593,284	-0.51(-2.75%)
Mar 01, 2005	18.42	18.57	18.36	18.38	2,328,185	-0.02(-0.09%)
Feb 28, 2005	18.47	18.51	18.34	18.40	1,538,021	-0.07(-0.38%)
Feb 25, 2005	18.57	18.62	18.46	18.47	1,217,032	-0.10(-0.52%)
Feb 24, 2005	18.45	18.58	18.40	18.57	1,179,508	+0.16(+0.89%)
Feb 23, 2005	18.56	18.56	18.31	18.41	1,914,938	+0.18(+0.96%)
Feb 22, 2005	18.57	18.60	18.23	18.23	1,957,960	-0.34(-1.83%)
Feb 18, 2005	18.66	18.77	18.48	18.57	1,495,956	-0.13(-0.72%)
Feb 17, 2005	18.83	18.89	18.64	18.70	2,382,201	+0.09(+0.49%)
Feb 16, 2005	18.62	18.72	18.41	18.61	1,833,197	-0.09(-0.49%)
Feb 15, 2005	18.47	18.77	18.37	18.70	3,668,546	+0.33(+1.82%)
Feb 14, 2005	18.39	18.55	18.26	18.37	4,044,746	+0.36(+2.02%)
Feb 11, 2005	18.01	18.12	17.87	18.00	2,666,621	-0.08(-0.44%)
Feb 10, 2005	18.20	18.24	17.99	18.08	3,753,633	-0.20(-1.10%)
Feb 09, 2005	18.45	18.53	18.17	18.28	3,892,258	+0.00(+0.00%)
Feb 08, 2005	18.41	18.48	18.14	18.28	6,285,215	-0.34(-1.82%)
Feb 07, 2005	18.95	19.03	18.60	18.62	2,151,796	-0.37(-1.94%)
Feb 04, 2005	18.82	18.99	18.76	18.99	2,635,789	+0.17(+0.89%)
Feb 03, 2005	19.00	19.07	18.62	18.82	2,192,906	-0.28(-1.47%)
Feb 02, 2005	18.83	19.13	18.82	19.10	1,310,963	+0.23(+1.24%)
Feb 01, 2005	18.89	19.04	18.78	18.87	2,917,819	-0.02(-0.09%)
Jan 31, 2005	19.66	19.70	18.66	18.89	4,781,849	-0.70(-3.57%)
Jan 28, 2005	19.27	19.87	19.27	19.59	4,116,688	+0.60(+3.17%)
Jan 27, 2005	19.01	19.15	18.37	18.98	2,904,913	+0.01(+0.04%)
Jan 26, 2005	19.01	19.06	18.81	18.97	2,159,683	-0.02(-0.09%)
Jan 25, 2005	19.08	19.19	18.98	18.99	1,379,319	-0.10(-0.53%)
Jan 24, 2005	19.19	19.22	19.00	19.09	1,119,278	-0.09(-0.48%)
Jan 21, 2005	19.42	19.52	19.18	19.18	1,655,853	-0.20(-1.01%)
Jan 20, 2005	19.35	19.52	19.34	19.38	1,963,935	+0.03(+0.15%)
Jan 19, 2005	19.39	19.45	19.30	19.35	869,992	-0.05(-0.28%)
Jan 18, 2005	19.05	19.44	19.00	19.41	1,750,739	+0.32(+1.69%)
Jan 14, 2005	18.93	19.18	18.93	19.08	1,865,941	+0.15(+0.80%)
Jan 13, 2005	18.94	19.04	18.86	18.93	1,632,430	-0.01(-0.04%)
Jan 12, 2005	18.79	18.95	18.79	18.94	1,740,701	+0.10(+0.56%)
Jan 11, 2005	18.81	18.87	18.74	18.84	2,142,475	+0.00(+0.02%)
Jan 10, 2005	18.71	18.88	18.63	18.83	1,814,316	+0.09(+0.49%)
Jan 07, 2005	18.56	18.76	18.49	18.74	2,016,517	+0.16(+0.88%)
Jan 06, 2005	18.41	18.68	18.34	18.58	3,618,593	+0.24(+1.32%)
Jan 05, 2005	18.62	18.62	18.28	18.33	3,079,389	-0.36(-1.90%)
Jan 04, 2005	19.03	19.08	18.64	18.69	2,186,452	-0.38(-2.02%)
Jan 03, 2005	19.16	19.23	19.04	19.07	1,331,757	-0.08(-0.39%)
Dec 31, 2004	19.00	19.23	18.97	19.15	1,175,206	+0.03(+0.18%)
Dec 30, 2004	19.10	19.20	19.07	19.12	1,137,204	-0.01(-0.07%)
Dec 29, 2004	19.04	19.14	19.00	19.13	991,647	+0.01(+0.04%)
Dec 28, 2004	19.08	19.23	19.04	19.12	1,074,105	+0.00(+0.00%)
Dec 27, 2004	19.23	19.25	19.08	19.12	789,207	-0.10(-0.54%)
Dec 23, 2004	19.37	19.40	19.14	19.23	985,433	-0.20(-1.03%)
Dec 22, 2004	19.35	19.46	19.25	19.43	951,733	+0.13(+0.69%)
Dec 21, 2004	19.33	19.39	19.24	19.29	2,812,177	-0.06(-0.30%)
Dec 20, 2004	19.46	19.48	19.24	19.35	1,560,010	-0.12(-0.60%)
Dec 17, 2004	19.56	19.60	19.36	19.47	1,462,495	-0.10(-0.53%)
Dec 16, 2004	19.43	19.65	19.36	19.57	1,469,187	+0.22(+1.15%)
Dec 15, 2004	19.48	19.64	19.23	19.35	2,006,240	-0.13(-0.64%)
Dec 14, 2004	19.35	19.53	19.30	19.48	1,873,829	+0.02(+0.11%)
Dec 13, 2004	19.23	19.47	19.19	19.46	2,354,476	+0.22(+1.15%)
Dec 10, 2004	19.33	19.33	18.89	19.23	1,968,237	+0.25(+1.30%)
Dec 09, 2004	18.65	19.04	18.65	18.99	1,665,174	+0.34(+1.84%)
Dec 08, 2004	18.57	18.66	18.37	18.64	2,483,062	-0.15(-0.78%)
Dec 07, 2004	18.81	18.87	18.70	18.79	1,787,547	+0.02(+0.11%)
Dec 06, 2004	18.92	18.92	18.64	18.77	1,879,804	-0.10(-0.55%)
Dec 03, 2004	18.72	18.91	18.69	18.87	2,358,061	+0.15(+0.80%)
Dec 02, 2004	18.41	18.82	18.39	18.72	1,733,053	+0.34(+1.84%)
Dec 01, 2004	18.24	18.45	18.21	18.38	1,905,856	+0.13(+0.69%)
Nov 30, 2004	18.46	18.66	18.24	18.26	1,909,202	-0.22(-1.18%)
Nov 29, 2004	18.56	18.60	18.41	18.48	919,705	-0.10(-0.54%)
Nov 26, 2004	18.66	18.76	18.49	18.58	520,083	+0.04(+0.23%)
Nov 24, 2004	18.68	18.68	18.45	18.53	1,418,517	-0.06(-0.34%)
Nov 23, 2004	18.85	18.89	18.55	18.60	2,224,694	-0.30(-1.59%)
Nov 22, 2004	18.79	18.98	18.77	18.90	1,738,311	+0.12(+0.62%)
Nov 19, 2004	18.80	18.85	18.64	18.78	2,469,200	-0.02(-0.11%)
Nov 18, 2004	18.79	18.84	18.71	18.80	2,109,970	-0.03(-0.16%)
Nov 17, 2004	18.68	18.87	18.68	18.83	1,956,048	+0.13(+0.69%)
Nov 16, 2004	18.79	18.87	18.66	18.70	2,081,527	-0.10(-0.56%)
Nov 15, 2004	18.60	18.90	18.54	18.81	2,775,370	+0.15(+0.78%)
Nov 12, 2004	18.35	18.67	18.25	18.66	2,369,772	+0.29(+1.59%)
Nov 11, 2004	18.38	18.53	18.31	18.37	3,061,703	+0.03(+0.18%)
Nov 10, 2004	18.42	18.51	18.24	18.33	1,253,123	-0.15(-0.79%)
Nov 09, 2004	18.53	18.74	18.44	18.48	1,345,858	+0.03(+0.14%)
Nov 08, 2004	18.59	18.61	18.37	18.46	1,354,702	-0.09(-0.47%)
Nov 05, 2004	18.41	18.65	18.33	18.54	1,874,068	+0.30(+1.65%)
Nov 04, 2004	17.99	18.31	17.99	18.24	4,644,419	+0.14(+0.76%)
Nov 03, 2004	18.41	18.82	17.99	18.10	6,512,990	+0.38(+2.17%)
Nov 02, 2004	17.32	17.75	17.30	17.72	5,942,954	+0.29(+1.68%)
Nov 01, 2004	17.36	17.67	17.28	17.43	6,796,455	-0.54(-3.03%)
Oct 29, 2004	18.36	18.36	17.74	17.97	3,419,738	-0.49(-2.67%)
Oct 28, 2004	18.23	18.49	18.03	18.46	1,946,726	+0.24(+1.33%)
Oct 27, 2004	18.05	18.23	17.78	18.22	1,882,433	+0.15(+0.86%)
Oct 26, 2004	17.74	18.07	17.62	18.07	1,365,935	+0.31(+1.72%)
Oct 25, 2004	17.87	17.87	17.58	17.76	1,957,721	-0.14(-0.77%)
Oct 22, 2004	17.92	18.07	17.84	17.90	1,356,136	-0.02(-0.09%)
Oct 21, 2004	17.69	18.05	17.57	17.92	2,933,594	+0.23(+1.30%)
Oct 20, 2004	17.82	17.83	17.58	17.69	2,255,287	-0.13(-0.73%)
Oct 19, 2004	17.68	17.88	17.66	17.82	4,338,010	+0.14(+0.78%)
Oct 18, 2004	17.38	17.69	17.23	17.68	2,933,594	+0.33(+1.93%)
Oct 15, 2004	17.03	17.44	16.89	17.34	2,799,271	+0.41(+2.45%)
Oct 14, 2004	17.09	17.09	16.85	16.93	2,178,326	-0.15(-0.88%)
Oct 13, 2004	16.88	17.10	16.86	17.08	2,125,505	+0.18(+1.04%)
Oct 12, 2004	16.83	17.01	16.83	16.90	2,828,669	-0.03(-0.17%)
Oct 11, 2004	17.18	17.21	16.89	16.93	2,928,814	-0.33(-1.92%)
Oct 08, 2004	17.56	17.56	17.12	17.26	1,937,883	-0.30(-1.71%)
Oct 07, 2004	17.51	17.66	17.47	17.56	1,339,405	-0.03(-0.17%)
Oct 06, 2004	17.50	17.71	17.49	17.59	1,267,941	+0.10(+0.55%)
Oct 05, 2004	17.55	17.59	17.31	17.50	1,458,431	+0.00(+0.00%)
Oct 04, 2004	17.23	17.77	17.23	17.50	1,485,200	-0.13(-0.74%)
Oct 01, 2004	17.51	17.75	17.51	17.63	1,441,701	+0.14(+0.79%)
Sep 30, 2004	17.68	17.81	17.49	17.49	1,876,697	-0.08(-0.48%)
Sep 29, 2004	17.26	17.59	17.26	17.57	1,520,574	+0.23(+1.33%)
Sep 28, 2004	17.34	17.51	17.22	17.34	3,049,513	-0.09(-0.50%)
Sep 27, 2004	17.53	17.55	17.38	17.43	1,573,156	-0.26(-1.44%)
Sep 24, 2004	17.61	17.77	17.59	17.69	1,545,431	+0.07(+0.40%)
Sep 23, 2004	17.66	17.70	17.59	17.61	1,436,682	+0.03(+0.14%)
Sep 22, 2004	17.92	18.04	17.53	17.59	2,699,604	-0.33(-1.87%)
Sep 21, 2004	17.87	17.98	17.61	17.92	2,743,104	+0.05(+0.26%)
Sep 20, 2004	18.24	18.25	17.81	17.88	3,288,283	-0.53(-2.89%)
Sep 17, 2004	18.22	18.44	18.21	18.41	1,209,862	+0.15(+0.83%)
Sep 16, 2004	18.35	18.41	18.21	18.26	1,244,519	-0.09(-0.48%)
Sep 15, 2004	18.39	18.43	18.34	18.35	1,586,062	-0.10(-0.54%)
Sep 14, 2004	18.45	18.50	18.07	18.45	4,559,810	-0.03(-0.18%)
Sep 13, 2004	18.58	18.59	18.43	18.48	2,837,034	-0.13(-0.70%)
Sep 10, 2004	18.61	18.64	18.54	18.61	1,773,684	+0.01(+0.07%)
Sep 09, 2004	18.88	18.95	18.58	18.60	1,731,618	-0.28(-1.49%)
Sep 08, 2004	18.91	18.91	18.68	18.88	2,797,359	-0.12(-0.64%)
Sep 07, 2004	18.73	19.02	18.73	19.00	1,798,780	+0.30(+1.59%)
Sep 03, 2004	18.58	18.81	18.58	18.70	1,112,825	+0.02(+0.09%)
Sep 02, 2004	18.30	18.70	18.30	18.69	1,699,113	+0.31(+1.71%)
Sep 01, 2004	18.35	18.51	18.29	18.37	1,757,431	-0.02(-0.09%)
Aug 31, 2004	18.26	18.45	18.23	18.39	1,837,977	+0.17(+0.94%)
Aug 30, 2004	18.46	18.50	18.20	18.22	1,336,298	-0.20(-1.09%)
Aug 27, 2004	18.33	18.47	18.31	18.42	865,689	+0.05(+0.25%)
Aug 26, 2004	18.14	18.41	18.08	18.37	1,720,146	+0.19(+1.06%)
Aug 25, 2004	18.01	18.23	17.94	18.18	1,572,917	+0.15(+0.81%)
Aug 24, 2004	18.15	18.20	17.99	18.03	2,688,132	-0.01(-0.05%)
Aug 23, 2004	17.82	18.07	17.79	18.04	4,000,529	+0.15(+0.87%)
Aug 20, 2004	17.74	17.91	17.68	17.89	3,697,944	+0.10(+0.59%)
Aug 19, 2004	17.69	17.79	17.49	17.78	6,952,527	+0.09(+0.52%)
Aug 18, 2004	16.95	17.74	16.90	17.69	11,539,824	+0.95(+5.70%)
Aug 17, 2004	16.74	17.30	16.25	16.74	18,628,348	-1.46(-8.05%)
Aug 16, 2004	18.47	18.58	18.13	18.20	3,668,785	+0.08(+0.46%)
Aug 13, 2004	18.30	18.33	17.94	18.12	1,997,157	-0.18(-1.01%)
Aug 12, 2004	18.37	18.40	18.21	18.30	1,130,511	-0.12(-0.64%)
Aug 11, 2004	18.28	18.48	18.16	18.42	1,266,029	+0.09(+0.50%)
Aug 10, 2004	18.28	18.37	18.20	18.33	1,088,685	+0.04(+0.23%)
Aug 09, 2004	18.07	18.37	18.05	18.28	2,201,988	+0.32(+1.77%)
Aug 06, 2004	17.74	18.02	17.71	17.97	2,322,209	-0.15(-0.83%)
Aug 05, 2004	18.34	18.41	18.07	18.12	1,509,340	-0.26(-1.43%)
Aug 04, 2004	18.41	18.43	18.14	18.38	1,393,182	-0.03(-0.16%)
Aug 03, 2004	18.51	18.54	18.36	18.41	1,217,272	-0.05(-0.25%)
Aug 02, 2004	18.21	18.48	18.18	18.46	1,430,228	+0.09(+0.48%)
Jul 30, 2004	18.23	18.38	18.09	18.37	2,046,154	+0.09(+0.50%)
Jul 29, 2004	18.43	18.43	18.04	18.28	1,946,726	-0.10(-0.52%)
Jul 28, 2004	18.49	18.49	18.07	18.37	1,723,731	-0.20(-1.06%)
Jul 27, 2004	18.39	18.59	18.35	18.57	3,623,612	+0.10(+0.52%)
Jul 26, 2004	18.62	18.66	18.38	18.47	833,423	-0.04(-0.23%)
Jul 23, 2004	18.81	18.91	18.25	18.51	1,727,794	-0.32(-1.71%)
Jul 22, 2004	19.06	19.06	18.59	18.84	1,619,523	-0.23(-1.19%)
Jul 21, 2004	19.51	19.52	18.99	19.06	1,760,061	-0.39(-2.02%)
Jul 20, 2004	19.43	19.54	19.38	19.46	2,033,487	-0.01(-0.04%)
Jul 19, 2004	19.54	19.58	19.29	19.46	2,884,358	-0.05(-0.26%)
Jul 16, 2004	19.45	19.59	19.39	19.51	1,802,604	+0.17(+0.89%)
Jul 15, 2004	19.37	19.53	19.28	19.34	2,888,660	-0.24(-1.24%)
Jul 14, 2004	19.92	20.01	19.52	19.59	2,809,309	-0.42(-2.11%)
Jul 13, 2004	20.06	20.08	19.95	20.01	2,410,165	-0.15(-0.73%)
Jul 12, 2004	20.31	20.32	19.95	20.15	2,106,384	-0.14(-0.70%)
Jul 09, 2004	20.48	20.61	20.20	20.30	1,847,299	-0.10(-0.51%)
Jul 08, 2004	20.33	20.50	20.30	20.40	1,445,764	-0.02(-0.08%)
Jul 07, 2004	20.38	20.64	20.29	20.42	2,352,085	+0.02(+0.08%)
Jul 06, 2004	20.17	20.44	20.15	20.40	2,054,280	+0.17(+0.85%)
Jul 02, 2004	20.16	20.33	20.08	20.23	1,032,996	-0.03(-0.16%)
Jul 01, 2004	20.40	20.56	20.10	20.26	1,464,407	-0.15(-0.72%)
Jun 30, 2004	20.21	20.50	20.19	20.41	2,435,978	+0.27(+1.33%)
Jun 29, 2004	20.03	20.18	19.92	20.14	1,549,972	+0.11(+0.56%)
Jun 28, 2004	19.71	20.10	19.71	20.03	1,880,282	+0.32(+1.63%)
Jun 25, 2004	19.76	20.01	19.64	19.71	2,134,348	+0.02(+0.09%)
Jun 24, 2004	19.78	19.85	19.58	19.69	1,571,722	-0.09(-0.47%)
Jun 23, 2004	19.73	19.84	19.63	19.78	2,022,970	-0.00(-0.02%)
Jun 22, 2004	19.69	19.82	19.64	19.79	3,776,817	+0.10(+0.51%)
Jun 21, 2004	19.81	19.85	19.62	19.69	1,690,270	-0.04(-0.19%)
Jun 18, 2004	19.82	19.89	19.65	19.72	2,082,483	-0.22(-1.11%)
Jun 17, 2004	20.00	20.00	19.72	19.94	2,212,982	-0.05(-0.25%)
Jun 16, 2004	20.15	20.15	19.79	20.00	2,201,749	+0.00(+0.02%)
Jun 15, 2004	19.78	20.01	19.66	19.99	3,394,881	+0.28(+1.42%)
Jun 14, 2004	19.50	19.75	19.43	19.71	4,297,378	+0.23(+1.18%)
Jun 10, 2004	19.48	19.59	19.28	19.48	3,868,118	+0.10(+0.54%)
Jun 09, 2004	18.62	19.58	18.62	19.38	14,208,358	+0.70(+3.74%)
Jun 08, 2004	18.70	18.74	18.46	18.68	3,871,943	-0.03(-0.13%)
Jun 07, 2004	18.61	18.78	18.61	18.70	2,141,758	+0.09(+0.49%)
Jun 04, 2004	18.79	18.87	18.59	18.61	2,334,877	-0.13(-0.71%)
Jun 03, 2004	18.99	18.99	18.73	18.74	1,251,450	-0.24(-1.28%)
Jun 02, 2004	18.96	19.02	18.85	18.99	1,345,380	+0.03(+0.13%)
Jun 01, 2004	19.16	19.19	18.83	18.96	2,039,223	-0.20(-1.03%)
May 28, 2004	19.10	19.18	19.04	19.16	6,426,469	+0.12(+0.64%)
May 27, 2004	19.15	19.20	19.02	19.04	1,999,547	-0.10(-0.55%)
May 26, 2004	19.08	19.24	18.98	19.14	1,245,714	+0.07(+0.35%)
May 25, 2004	18.70	19.14	18.70	19.07	1,874,785	+0.44(+2.33%)
May 24, 2004	18.55	18.69	18.53	18.64	1,190,981	+0.09(+0.47%)
May 21, 2004	18.62	18.82	18.47	18.55	2,104,472	+0.15(+0.84%)
May 20, 2004	18.41	18.49	18.29	18.40	1,861,878	+0.00(+0.02%)
May 19, 2004	18.30	18.70	18.26	18.39	2,514,611	+0.09(+0.50%)
May 18, 2004	18.53	18.53	18.20	18.30	4,101,869	-0.46(-2.43%)
May 17, 2004	18.70	18.92	18.70	18.76	1,206,277	-0.13(-0.71%)
May 14, 2004	18.74	18.91	18.59	18.89	2,578,905	+0.07(+0.38%)
May 13, 2004	19.18	19.21	18.77	18.82	3,080,345	-0.41(-2.11%)
May 12, 2004	18.97	19.24	18.88	19.23	3,115,480	+0.29(+1.55%)
May 11, 2004	18.79	18.99	18.66	18.93	2,657,778	+0.04(+0.22%)
May 10, 2004	19.18	19.38	18.86	18.89	2,134,587	-0.54(-2.80%)
May 07, 2004	19.64	19.70	19.28	19.43	2,700,799	-0.20(-1.00%)
May 06, 2004	19.61	19.65	19.49	19.63	2,518,675	-0.03(-0.13%)
May 05, 2004	19.35	19.69	19.29	19.66	2,119,052	+0.30(+1.56%)
May 04, 2004	19.23	19.40	19.18	19.35	2,766,288	+0.07(+0.37%)