Activision Blizzard (NQ: ATVI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	10.90	11.06	10.63	10.85	1,650,551	-0.04(-0.41%)
Apr 28, 2005	11.10	11.18	10.83	10.89	1,099,360	-0.29(-2.55%)
Apr 27, 2005	11.33	11.33	10.89	11.18	2,714,249	-0.16(-1.46%)
Apr 26, 2005	11.47	11.56	11.28	11.34	1,640,462	-0.13(-1.11%)
Apr 25, 2005	11.02	11.48	10.99	11.47	2,008,841	+0.49(+4.51%)
Apr 22, 2005	11.36	11.36	10.88	10.97	1,857,566	-0.35(-3.05%)
Apr 21, 2005	11.29	11.34	11.02	11.32	2,491,278	+0.13(+1.14%)
Apr 20, 2005	11.51	11.62	11.18	11.19	2,018,849	-0.36(-3.12%)
Apr 19, 2005	11.47	11.62	11.36	11.55	1,614,999	+0.16(+1.38%)
Apr 18, 2005	11.60	11.64	11.26	11.39	1,775,409	-0.17(-1.49%)
Apr 15, 2005	11.47	11.88	11.44	11.56	2,914,544	+0.21(+1.85%)
Apr 14, 2005	11.87	11.92	11.33	11.36	2,450,760	-0.35(-3.01%)
Apr 13, 2005	11.90	12.00	11.64	11.71	2,819,990	-0.21(-1.76%)
Apr 12, 2005	11.73	12.00	11.65	11.92	2,737,496	+0.22(+1.86%)
Apr 11, 2005	11.71	11.77	11.49	11.70	1,768,480	-0.01(-0.06%)
Apr 08, 2005	11.80	11.91	11.62	11.71	2,082,715	-0.04(-0.32%)
Apr 07, 2005	11.45	11.78	11.37	11.74	1,991,394	+0.30(+2.62%)
Apr 06, 2005	11.41	11.50	11.36	11.45	1,391,977	+0.04(+0.39%)
Apr 05, 2005	11.61	11.65	11.39	11.40	1,760,824	-0.13(-1.17%)
Apr 04, 2005	11.56	11.62	11.25	11.54	1,998,656	-0.03(-0.26%)
Apr 01, 2005	11.25	11.57	11.15	11.56	3,423,291	+0.46(+4.19%)
Mar 31, 2005	11.46	11.53	10.98	11.10	5,152,233	-0.36(-3.14%)
Mar 30, 2005	11.72	11.77	11.07	11.46	4,512,549	-0.22(-1.86%)
Mar 29, 2005	12.03	12.12	11.58	11.68	3,401,162	-0.44(-3.65%)
Mar 28, 2005	12.39	12.48	11.90	12.12	4,328,808	-0.26(-2.06%)
Mar 24, 2005	12.83	12.89	12.36	12.38	2,727,483	-0.39(-3.06%)
Mar 23, 2005	12.70	12.88	12.49	12.77	2,806,788	+0.11(+0.90%)
Mar 22, 2005	12.27	12.78	12.23	12.65	4,992,172	-0.28(-2.18%)
Mar 21, 2005	13.06	13.08	12.85	12.93	1,083,085	-0.03(-0.26%)
Mar 18, 2005	12.99	13.08	12.90	12.97	1,196,120	+0.02(+0.13%)
Mar 17, 2005	12.85	13.13	12.85	12.95	1,370,637	+0.07(+0.57%)
Mar 16, 2005	12.98	13.19	12.85	12.88	899,376	-0.06(-0.48%)
Mar 15, 2005	12.97	13.22	12.88	12.94	2,185,966	-0.03(-0.22%)
Mar 14, 2005	12.94	13.15	12.93	12.97	2,251,743	+0.04(+0.30%)
Mar 11, 2005	12.75	12.95	12.75	12.93	2,037,695	+0.19(+1.46%)
Mar 10, 2005	12.94	12.98	12.66	12.74	1,366,632	-0.10(-0.75%)
Mar 09, 2005	12.95	13.22	12.84	12.84	2,093,041	-0.19(-1.47%)
Mar 08, 2005	13.28	13.28	12.99	13.03	881,030	-0.21(-1.61%)
Mar 07, 2005	13.00	13.35	12.93	13.24	1,836,490	+0.25(+1.90%)
Mar 04, 2005	12.94	12.99	12.55	12.99	1,577,036	+0.19(+1.45%)
Mar 03, 2005	12.90	13.02	12.77	12.81	1,456,101	-0.02(-0.18%)
Mar 02, 2005	12.64	12.91	12.47	12.83	1,966,196	+0.22(+1.78%)
Mar 01, 2005	12.37	12.62	12.30	12.61	2,595,583	+0.31(+2.52%)
Feb 28, 2005	12.30	12.50	12.25	12.30	2,076,911	-0.05(-0.41%)
Feb 25, 2005	12.27	12.40	12.22	12.35	2,121,714	+0.13(+1.06%)
Feb 24, 2005	12.21	12.29	12.00	12.22	1,487,287	+0.06(+0.46%)
Feb 23, 2005	12.03	12.27	12.00	12.16	1,636,362	+0.10(+0.84%)
Feb 22, 2005	12.00	12.35	11.97	12.06	1,879,328	-0.05(-0.42%)
Feb 18, 2005	12.18	12.31	12.07	12.11	1,207,490	-0.01(-0.09%)
Feb 17, 2005	12.29	12.40	12.07	12.12	2,107,198	-0.12(-0.96%)
Feb 16, 2005	12.14	12.29	12.04	12.24	2,311,099	+0.10(+0.83%)
Feb 15, 2005	12.09	12.26	11.98	12.14	3,053,714	+0.09(+0.75%)
Feb 14, 2005	11.50	12.09	11.47	12.05	4,056,641	+0.41(+3.53%)
Feb 11, 2005	11.41	11.74	10.97	11.64	6,316,791	+0.16(+1.37%)
Feb 10, 2005	11.78	11.98	11.32	11.48	27,667,906	-1.96(-14.60%)
Feb 09, 2005	13.88	13.92	13.39	13.44	2,474,007	-0.44(-3.16%)
Feb 08, 2005	13.60	14.03	13.49	13.88	7,494,961	+0.35(+2.58%)
Feb 07, 2005	13.30	13.65	13.30	13.53	3,816,683	+0.15(+1.14%)
Feb 04, 2005	13.19	13.39	13.13	13.38	2,912,936	+0.19(+1.45%)
Feb 03, 2005	13.05	13.22	12.94	13.19	1,597,271	-0.04(-0.34%)
Feb 02, 2005	13.07	13.39	12.94	13.24	3,256,726	+0.62(+4.95%)
Feb 01, 2005	12.76	12.77	12.52	12.61	2,111,490	-0.10(-0.80%)
Jan 31, 2005	12.53	12.75	12.38	12.71	1,990,614	+0.30(+2.40%)
Jan 28, 2005	12.55	12.55	12.18	12.41	2,167,635	-0.07(-0.54%)
Jan 27, 2005	12.49	12.60	12.32	12.48	1,505,023	+0.04(+0.36%)
Jan 26, 2005	12.09	12.50	11.98	12.44	2,590,432	+0.43(+3.56%)
Jan 25, 2005	11.81	12.06	11.81	12.01	2,363,755	+0.18(+1.52%)
Jan 24, 2005	12.19	12.21	11.76	11.83	2,278,096	-0.28(-2.32%)
Jan 21, 2005	12.07	12.25	11.93	12.11	1,887,320	+0.06(+0.47%)
Jan 20, 2005	12.17	12.17	11.86	12.05	2,840,991	-0.09(-0.74%)
Jan 19, 2005	12.54	12.54	11.98	12.14	3,460,541	-0.36(-2.88%)
Jan 18, 2005	12.31	12.57	12.17	12.50	2,265,830	+0.20(+1.65%)
Jan 14, 2005	12.00	12.51	12.00	12.30	5,937,905	+0.39(+3.26%)
Jan 13, 2005	11.10	12.05	11.06	11.91	8,976,413	+0.80(+7.24%)
Jan 12, 2005	11.25	11.30	10.97	11.11	5,272,495	-0.11(-1.00%)
Jan 11, 2005	10.60	11.27	10.50	11.22	4,445,739	+0.73(+6.91%)
Jan 10, 2005	10.24	10.64	10.19	10.50	2,617,417	+0.10(+0.92%)
Jan 07, 2005	10.78	10.82	10.33	10.40	2,515,670	-0.36(-3.35%)
Jan 06, 2005	10.91	10.99	10.74	10.76	1,524,140	-0.15(-1.39%)
Jan 05, 2005	10.63	11.00	10.60	10.91	1,556,511	+0.16(+1.46%)
Jan 04, 2005	11.15	11.15	10.59	10.76	2,108,554	-0.29(-2.60%)
Jan 03, 2005	11.33	11.38	10.93	11.04	2,013,090	-0.31(-2.72%)
Dec 31, 2004	11.34	11.41	11.22	11.35	906,300	+0.07(+0.65%)
Dec 30, 2004	11.25	11.36	11.11	11.28	1,135,800	-0.02(-0.15%)
Dec 29, 2004	11.27	11.33	11.03	11.29	944,800	+0.15(+1.31%)
Dec 28, 2004	11.04	11.25	10.95	11.15	2,079,700	+0.12(+1.07%)
Dec 27, 2004	11.11	11.13	10.85	11.03	1,177,100	-0.01(-0.05%)
Dec 23, 2004	10.91	11.04	10.90	11.04	696,100	+0.11(+1.03%)
Dec 22, 2004	10.90	10.95	10.76	10.92	771,000	+0.09(+0.83%)
Dec 21, 2004	10.68	10.86	10.65	10.83	1,575,200	+0.16(+1.48%)
Dec 20, 2004	10.85	10.87	10.58	10.68	1,580,900	-0.15(-1.35%)
Dec 17, 2004	10.80	10.89	10.55	10.82	3,972,400	-0.15(-1.33%)
Dec 16, 2004	11.25	11.53	10.78	10.97	6,824,200	+0.49(+4.73%)
Dec 15, 2004	10.54	10.55	10.37	10.47	1,209,300	+0.03(+0.32%)
Dec 14, 2004	10.55	10.56	10.33	10.44	2,012,500	-0.05(-0.48%)
Dec 13, 2004	10.14	10.69	10.09	10.49	5,356,500	+0.51(+5.07%)
Dec 10, 2004	9.191	10.05	9.129	9.984	4,264,500	+0.61(+6.54%)
Dec 09, 2004	9.264	9.540	9.225	9.371	3,094,100	-0.11(-1.13%)
Dec 08, 2004	9.644	9.647	9.281	9.478	1,924,200	+0.02(+0.18%)
Dec 07, 2004	9.844	9.906	9.399	9.461	2,795,800	-0.51(-5.08%)
Dec 06, 2004	10.00	10.00	9.731	9.967	2,765,000	+0.13(+1.37%)
Dec 03, 2004	9.284	9.883	9.259	9.832	4,382,600	+0.52(+5.56%)
Dec 02, 2004	8.961	9.343	8.932	9.315	2,602,100	+0.33(+3.63%)
Dec 01, 2004	8.775	9.045	8.730	8.989	2,780,200	+0.15(+1.65%)
Nov 30, 2004	8.910	9.000	8.809	8.842	1,472,900	-0.10(-1.07%)
Nov 29, 2004	8.932	9.045	8.842	8.938	947,100	+0.02(+0.19%)
Nov 26, 2004	8.949	8.983	8.876	8.921	410,600	-0.03(-0.31%)
Nov 24, 2004	9.039	9.113	8.876	8.949	1,835,500	-0.04(-0.50%)
Nov 23, 2004	8.969	9.174	8.910	8.994	1,885,700	+0.06(+0.63%)
Nov 22, 2004	8.848	8.983	8.786	8.938	1,500,500	+0.07(+0.82%)
Nov 19, 2004	9.000	9.214	8.792	8.865	2,203,800	-0.47(-5.00%)
Nov 18, 2004	9.253	9.343	9.124	9.332	1,990,600	+0.07(+0.79%)
Nov 17, 2004	9.141	9.293	9.135	9.259	2,363,400	+0.15(+1.67%)
Nov 16, 2004	9.141	9.174	9.028	9.107	2,662,500	-0.09(-0.98%)
Nov 15, 2004	9.141	9.281	9.023	9.197	2,009,000	+0.09(+0.99%)
Nov 12, 2004	8.938	9.118	8.842	9.107	1,996,100	+0.12(+1.31%)
Nov 11, 2004	8.842	9.017	8.826	8.989	2,146,700	+0.12(+1.40%)
Nov 10, 2004	8.466	8.865	8.466	8.865	2,086,900	+0.29(+3.34%)
Nov 09, 2004	8.516	8.640	8.393	8.578	1,927,500	-0.07(-0.85%)
Nov 08, 2004	8.831	8.831	8.544	8.651	1,100,500	+0.00(+0.00%)
Nov 05, 2004	8.887	8.887	8.522	8.651	1,441,800	+0.00(+0.00%)
Nov 04, 2004	8.438	8.674	8.314	8.651	2,745,200	+0.27(+3.22%)
Nov 03, 2004	8.438	8.449	8.319	8.381	2,593,900	+0.08(+1.02%)
Nov 02, 2004	8.061	8.359	8.038	8.297	2,531,500	+0.25(+3.15%)
Nov 01, 2004	8.097	8.162	8.044	8.044	1,709,500	-0.10(-1.24%)
Oct 29, 2004	7.993	8.145	7.909	8.145	2,120,400	+0.10(+1.26%)
Oct 28, 2004	7.926	8.072	7.875	8.044	1,824,400	+0.14(+1.78%)
Oct 27, 2004	7.777	7.993	7.678	7.903	5,918,100	+0.48(+6.52%)
Oct 26, 2004	7.357	7.464	7.324	7.419	1,796,700	+0.05(+0.69%)
Oct 25, 2004	7.369	7.442	7.206	7.369	1,950,300	+0.06(+0.77%)
Oct 22, 2004	7.442	7.464	7.284	7.312	1,720,500	-0.08(-1.14%)
Oct 21, 2004	7.402	7.515	7.380	7.397	1,927,200	+0.05(+0.61%)
Oct 20, 2004	7.312	7.470	7.099	7.352	2,690,000	-0.02(-0.23%)
Oct 19, 2004	7.386	7.476	7.312	7.369	2,028,400	+0.15(+2.02%)
Oct 18, 2004	7.121	7.284	7.031	7.223	2,183,800	+0.11(+1.50%)
Oct 15, 2004	7.211	7.284	7.020	7.116	2,096,400	-0.07(-1.02%)
Oct 14, 2004	7.183	7.239	7.121	7.189	984,100	+0.04(+0.63%)
Oct 13, 2004	7.217	7.284	7.144	7.144	1,337,500	-0.03(-0.39%)
Oct 12, 2004	7.155	7.256	7.099	7.172	2,495,900	-0.03(-0.39%)
Oct 11, 2004	7.273	7.307	7.155	7.200	1,477,800	-0.03(-0.39%)
Oct 08, 2004	7.357	7.414	7.172	7.228	1,446,800	-0.13(-1.76%)
Oct 07, 2004	7.453	7.459	7.307	7.357	1,098,200	-0.10(-1.28%)
Oct 06, 2004	7.312	7.453	7.256	7.453	2,318,200	+0.11(+1.45%)
Oct 05, 2004	7.425	7.509	7.290	7.346	2,863,800	-0.04(-0.61%)
Oct 04, 2004	7.566	7.594	7.341	7.391	2,825,100	-0.20(-2.67%)
Oct 01, 2004	7.791	7.858	7.442	7.594	3,565,000	-0.21(-2.67%)
Sep 30, 2004	7.628	7.830	7.577	7.802	2,038,400	+0.21(+2.82%)
Sep 29, 2004	7.588	7.644	7.498	7.588	932,400	+0.03(+0.45%)
Sep 28, 2004	7.425	7.594	7.374	7.554	1,504,900	+0.14(+1.82%)
Sep 27, 2004	7.425	7.492	7.307	7.419	1,504,200	-0.09(-1.20%)
Sep 24, 2004	7.380	7.526	7.341	7.509	1,965,100	+0.13(+1.83%)
Sep 23, 2004	7.459	7.487	7.200	7.374	2,302,800	-0.02(-0.30%)
Sep 22, 2004	7.684	7.701	7.369	7.397	2,019,000	-0.26(-3.45%)
Sep 21, 2004	7.633	7.740	7.537	7.661	1,510,100	+0.04(+0.52%)
Sep 20, 2004	7.459	7.689	7.381	7.622	1,826,200	+0.16(+2.11%)
Sep 17, 2004	7.549	7.650	7.419	7.464	1,691,900	-0.10(-1.34%)
Sep 16, 2004	7.588	7.605	7.459	7.566	1,788,100	+0.02(+0.30%)
Sep 15, 2004	7.594	7.644	7.498	7.543	1,402,100	-0.02(-0.30%)
Sep 14, 2004	7.819	7.819	7.442	7.566	3,816,500	-0.28(-3.52%)
Sep 13, 2004	7.926	7.987	7.819	7.841	2,891,400	-0.07(-0.92%)
Sep 10, 2004	7.442	7.914	7.419	7.914	3,051,600	+0.55(+7.40%)
Sep 09, 2004	7.312	7.408	7.144	7.369	2,868,000	+0.09(+1.24%)
Sep 08, 2004	7.369	7.442	7.245	7.279	2,007,100	-0.09(-1.22%)
Sep 07, 2004	7.746	7.779	7.279	7.369	4,942,400	-0.30(-3.96%)
Sep 03, 2004	7.802	7.841	7.588	7.673	977,900	-0.14(-1.80%)
Sep 02, 2004	7.718	7.853	7.718	7.813	1,335,600	-0.01(-0.14%)
Sep 01, 2004	8.100	8.100	7.757	7.824	1,624,400	-0.27(-3.34%)
Aug 31, 2004	8.021	8.128	7.971	8.094	1,433,500	+0.04(+0.49%)
Aug 30, 2004	8.134	8.151	8.033	8.055	922,900	-0.11(-1.31%)
Aug 27, 2004	8.196	8.224	8.123	8.162	936,300	+0.01(+0.07%)
Aug 26, 2004	8.055	8.196	8.016	8.156	1,743,500	+0.06(+0.69%)
Aug 25, 2004	7.740	8.128	7.740	8.100	1,663,600	+0.31(+4.05%)
Aug 24, 2004	7.948	7.948	7.718	7.785	1,222,900	-0.06(-0.79%)
Aug 23, 2004	8.033	8.066	7.841	7.847	1,456,900	-0.15(-1.90%)
Aug 20, 2004	7.841	8.078	7.796	7.999	1,190,000	+0.16(+2.01%)
Aug 19, 2004	7.864	7.909	7.785	7.841	813,900	-0.04(-0.50%)
Aug 18, 2004	7.521	7.909	7.481	7.881	2,416,400	+0.15(+1.89%)
Aug 17, 2004	7.594	7.802	7.577	7.734	2,463,000	+0.21(+2.77%)
Aug 16, 2004	7.414	7.599	7.386	7.526	1,993,600	+0.15(+1.98%)
Aug 13, 2004	7.228	7.436	7.211	7.380	1,887,400	+0.21(+2.90%)
Aug 12, 2004	7.346	7.549	7.172	7.172	3,195,700	-0.02(-0.31%)
Aug 11, 2004	7.436	7.442	6.840	7.194	4,672,100	-0.34(-4.48%)
Aug 10, 2004	7.813	7.822	7.380	7.532	4,898,100	-0.28(-3.60%)
Aug 09, 2004	7.897	8.004	7.774	7.813	1,253,600	-0.05(-0.64%)
Aug 06, 2004	8.100	8.123	7.836	7.864	1,590,700	-0.22(-2.78%)
Aug 05, 2004	8.156	8.241	8.026	8.089	2,076,000	+0.02(+0.21%)
Aug 04, 2004	8.128	8.241	8.021	8.072	1,532,400	-0.10(-1.17%)
Aug 03, 2004	8.314	8.314	8.145	8.168	1,524,400	-0.13(-1.56%)
Aug 02, 2004	8.128	8.303	8.033	8.297	1,524,500	+0.06(+0.68%)
Jul 30, 2004	8.100	8.364	7.931	8.241	1,439,900	+0.10(+1.24%)
Jul 29, 2004	8.100	8.179	8.021	8.139	1,284,800	+0.07(+0.84%)
Jul 28, 2004	8.038	8.162	7.881	8.072	1,441,600	+0.02(+0.21%)
Jul 27, 2004	7.763	8.117	7.763	8.055	2,208,300	+0.28(+3.54%)
Jul 26, 2004	7.903	8.094	7.734	7.779	1,803,000	-0.11(-1.43%)
Jul 23, 2004	8.404	8.404	7.824	7.892	3,176,300	-0.52(-6.22%)
Jul 22, 2004	8.100	8.550	8.038	8.415	5,361,500	+0.03(+0.34%)
Jul 21, 2004	9.068	9.225	8.381	8.387	4,944,100	-0.50(-5.63%)
Jul 20, 2004	8.662	8.916	8.550	8.887	2,109,400	+0.19(+2.13%)
Jul 19, 2004	8.887	8.932	8.584	8.702	1,310,200	-0.12(-1.40%)
Jul 16, 2004	8.887	9.028	8.786	8.826	2,068,900	-0.08(-0.88%)
Jul 15, 2004	8.814	9.006	8.764	8.904	2,255,300	+0.15(+1.74%)
Jul 14, 2004	8.415	8.854	8.381	8.752	2,964,700	+0.29(+3.39%)
Jul 13, 2004	8.471	8.550	8.438	8.466	1,342,500	-0.03(-0.33%)
Jul 12, 2004	8.393	8.550	8.196	8.494	1,652,400	+0.13(+1.62%)
Jul 09, 2004	8.252	8.432	8.241	8.359	1,901,500	+0.10(+1.16%)
Jul 08, 2004	8.499	8.505	8.213	8.263	1,751,900	-0.29(-3.36%)
Jul 07, 2004	8.578	8.702	8.505	8.550	1,615,800	+0.04(+0.46%)
Jul 06, 2004	8.691	8.744	8.409	8.511	2,392,000	-0.24(-2.76%)
Jul 02, 2004	8.809	8.842	8.533	8.752	1,649,100	-0.02(-0.19%)
Jul 01, 2004	8.972	9.000	8.719	8.769	1,816,700	-0.17(-1.95%)
Jun 30, 2004	8.927	8.966	8.730	8.944	1,831,300	+0.03(+0.32%)
Jun 29, 2004	8.938	9.000	8.797	8.916	2,234,500	+0.05(+0.57%)
Jun 28, 2004	8.769	9.000	8.758	8.865	2,304,300	+0.20(+2.27%)
Jun 25, 2004	8.432	9.259	8.421	8.668	7,681,700	+0.15(+1.78%)
Jun 24, 2004	8.398	8.589	8.376	8.516	2,415,800	+0.11(+1.34%)
Jun 23, 2004	8.184	8.466	8.184	8.404	3,011,800	+0.03(+0.34%)
Jun 22, 2004	7.965	8.477	7.875	8.376	4,510,700	-0.09(-1.06%)
Jun 21, 2004	8.657	8.831	8.426	8.466	2,134,500	-0.19(-2.15%)
Jun 18, 2004	8.634	8.949	8.617	8.651	3,480,400	-0.23(-2.53%)
Jun 17, 2004	9.000	9.000	8.871	8.876	1,643,100	-0.10(-1.07%)
Jun 16, 2004	9.141	9.152	8.887	8.972	1,418,500	-0.06(-0.62%)
Jun 15, 2004	8.961	9.090	8.932	9.028	1,686,400	+0.20(+2.29%)
Jun 14, 2004	9.034	9.073	8.792	8.826	1,860,200	-0.25(-2.79%)
Jun 10, 2004	9.225	9.338	9.056	9.079	1,667,100	-0.11(-1.16%)
Jun 09, 2004	9.411	9.444	9.140	9.186	1,714,000	-0.22(-2.39%)
Jun 08, 2004	9.332	9.546	9.281	9.411	2,907,900	+0.01(+0.06%)
Jun 07, 2004	9.281	9.467	9.225	9.405	3,115,400	+0.33(+3.66%)
Jun 04, 2004	9.000	9.191	8.887	9.073	1,888,900	+0.22(+2.48%)
Jun 03, 2004	9.113	9.113	8.854	8.854	1,613,700	-0.21(-2.36%)
Jun 02, 2004	8.944	9.141	8.842	9.068	1,878,400	+0.13(+1.45%)
Jun 01, 2004	9.000	9.034	8.775	8.938	1,451,200	+0.04(+0.44%)
May 28, 2004	8.944	8.972	8.806	8.899	992,300	-0.04(-0.44%)
May 27, 2004	9.023	9.039	8.781	8.938	1,781,400	+0.01(+0.06%)
May 26, 2004	8.719	8.932	8.606	8.932	2,095,700	+0.23(+2.65%)
May 25, 2004	8.438	8.719	8.303	8.702	1,706,800	+0.24(+2.79%)
May 24, 2004	8.640	8.707	8.432	8.466	1,647,100	+0.10(+1.14%)
May 21, 2004	8.387	8.438	8.269	8.370	1,515,800	+0.07(+0.81%)
May 20, 2004	8.111	8.438	8.100	8.303	1,839,000	+0.17(+2.15%)
May 19, 2004	8.016	8.370	8.010	8.128	1,846,300	+0.11(+1.40%)
May 18, 2004	8.218	8.325	7.965	8.016	2,046,400	-0.11(-1.38%)
May 17, 2004	7.920	8.263	7.763	8.128	2,257,700	+0.05(+0.63%)
May 14, 2004	8.297	8.314	8.010	8.078	1,753,700	-0.25(-2.97%)
May 13, 2004	8.291	8.438	8.179	8.325	2,031,500	+0.07(+0.89%)
May 12, 2004	8.325	8.376	7.931	8.252	3,036,100	-0.16(-1.87%)
May 11, 2004	8.719	8.831	8.108	8.409	4,753,000	-0.28(-3.17%)
May 10, 2004	8.612	8.797	8.438	8.685	3,292,200	+0.07(+0.85%)
May 07, 2004	8.359	8.741	8.342	8.612	5,952,600	-0.21(-2.36%)
May 06, 2004	8.691	8.966	8.432	8.820	4,242,600	+0.13(+1.49%)
May 05, 2004	8.713	8.814	8.601	8.691	1,556,500	-0.02(-0.26%)
May 04, 2004	8.556	8.848	8.556	8.713	1,939,000	+0.15(+1.77%)