Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	64.14	64.83	63.86	64.59	143,024	+0.44(+0.68%)
May 27, 2005	64.20	64.30	63.96	64.15	181,439	+0.09(+0.14%)
May 26, 2005	63.38	64.24	63.38	64.07	801,348	+0.69(+1.08%)
May 25, 2005	63.91	63.94	63.19	63.38	337,578	-0.52(-0.82%)
May 24, 2005	63.19	64.01	62.80	63.90	411,104	+0.72(+1.13%)
May 23, 2005	62.80	63.31	62.64	63.19	431,447	+0.29(+0.46%)
May 20, 2005	62.84	63.03	62.30	62.90	128,773	-0.01(-0.02%)
May 19, 2005	62.75	63.19	62.46	62.91	1,020,170	+0.06(+0.09%)
May 18, 2005	61.39	62.99	61.39	62.85	616,604	+1.66(+2.71%)
May 17, 2005	61.06	61.26	60.00	61.19	512,615	-0.11(-0.17%)
May 16, 2005	59.55	61.30	59.52	61.30	348,421	+1.69(+2.83%)
May 13, 2005	60.01	60.04	59.12	59.61	394,271	-0.27(-0.45%)
May 12, 2005	60.82	61.40	59.84	59.88	726,790	-0.94(-1.54%)
May 11, 2005	60.92	61.03	60.43	60.82	831,192	+0.00(+0.00%)
May 10, 2005	61.25	61.25	60.57	60.82	421,430	-0.57(-0.93%)
May 09, 2005	60.97	61.44	60.72	61.39	405,940	+0.43(+0.70%)
May 06, 2005	61.73	61.76	60.84	60.97	438,676	-0.62(-1.01%)
May 05, 2005	62.07	62.14	60.91	61.59	503,734	-0.57(-0.92%)
May 04, 2005	60.23	62.19	60.23	62.16	964,922	+2.12(+3.53%)
May 03, 2005	60.67	60.96	59.67	60.04	465,628	-0.52(-0.86%)
May 02, 2005	60.70	60.77	60.14	60.56	427,523	+0.01(+0.02%)
Apr 29, 2005	59.99	60.60	59.76	60.55	515,196	+0.80(+1.35%)
Apr 28, 2005	60.48	60.48	59.75	59.75	379,814	-0.73(-1.20%)
Apr 27, 2005	60.28	60.83	59.20	60.47	487,314	+0.19(+0.32%)
Apr 26, 2005	59.80	61.06	59.80	60.28	593,989	-0.29(-0.48%)
Apr 25, 2005	59.39	61.00	59.26	60.57	681,249	+1.42(+2.41%)
Apr 22, 2005	59.26	60.05	58.92	59.15	882,102	+1.02(+1.75%)
Apr 21, 2005	57.08	58.22	56.67	58.13	569,928	+1.30(+2.28%)
Apr 20, 2005	57.62	57.71	56.81	56.83	661,835	-0.76(-1.31%)
Apr 19, 2005	58.44	59.75	57.33	57.59	1,136,448	+1.26(+2.23%)
Apr 18, 2005	55.41	56.57	55.41	56.33	538,225	+1.06(+1.91%)
Apr 15, 2005	56.46	56.64	55.27	55.27	472,857	-1.32(-2.33%)
Apr 14, 2005	56.79	57.18	56.41	56.59	900,484	+0.13(+0.22%)
Apr 13, 2005	58.34	58.34	56.17	56.47	1,103,816	-1.73(-2.98%)
Apr 12, 2005	58.39	58.49	56.85	58.20	901,517	-0.30(-0.51%)
Apr 11, 2005	59.46	59.52	58.33	58.50	513,028	-0.92(-1.55%)
Apr 08, 2005	59.81	59.82	59.25	59.42	375,064	-0.38(-0.63%)
Apr 07, 2005	59.76	59.96	59.44	59.80	478,124	+0.05(+0.08%)
Apr 06, 2005	60.65	60.65	59.66	59.75	772,227	-0.90(-1.48%)
Apr 05, 2005	60.78	61.14	60.52	60.65	611,957	-0.14(-0.22%)
Apr 04, 2005	59.64	61.02	59.26	60.78	393,239	+1.14(+1.92%)
Apr 01, 2005	60.31	60.96	59.31	59.64	457,264	-0.43(-0.71%)
Mar 31, 2005	58.91	60.15	58.85	60.07	457,780	+1.06(+1.79%)
Mar 30, 2005	58.17	59.01	58.10	59.01	753,536	+1.08(+1.87%)
Mar 29, 2005	59.22	59.23	57.93	57.93	641,595	-1.29(-2.17%)
Mar 28, 2005	59.94	60.09	58.97	59.22	628,583	-0.68(-1.13%)
Mar 24, 2005	59.55	60.68	59.55	59.89	212,419	+0.22(+0.37%)
Mar 23, 2005	59.99	60.02	59.27	59.67	322,914	-0.62(-1.03%)
Mar 22, 2005	61.06	61.22	60.23	60.29	424,012	-0.96(-1.57%)
Mar 21, 2005	62.17	62.27	61.04	61.25	286,564	-1.03(-1.65%)
Mar 18, 2005	62.63	62.65	62.04	62.28	234,208	-0.25(-0.40%)
Mar 17, 2005	62.61	62.84	62.07	62.53	198,168	-0.08(-0.12%)
Mar 16, 2005	62.80	62.80	62.33	62.60	249,078	-0.34(-0.54%)
Mar 15, 2005	62.85	63.60	62.46	62.94	452,204	+0.34(+0.54%)
Mar 14, 2005	62.51	62.70	62.42	62.60	352,138	+0.10(+0.16%)
Mar 11, 2005	63.55	63.57	62.41	62.51	369,074	-0.92(-1.45%)
Mar 10, 2005	63.42	63.57	62.96	63.43	133,730	+0.06(+0.09%)
Mar 09, 2005	63.78	63.82	63.30	63.37	272,313	-0.41(-0.64%)
Mar 08, 2005	63.77	64.13	63.70	63.78	188,048	-0.08(-0.12%)
Mar 07, 2005	64.09	64.26	63.56	63.85	192,901	-0.23(-0.36%)
Mar 04, 2005	63.48	64.52	63.43	64.09	303,913	+0.80(+1.27%)
Mar 03, 2005	63.62	63.82	62.60	63.28	247,323	-0.32(-0.50%)
Mar 02, 2005	63.86	64.15	63.52	63.60	323,740	-0.33(-0.51%)
Mar 01, 2005	62.75	64.06	62.72	63.93	415,131	+1.22(+1.95%)
Feb 28, 2005	62.17	62.94	61.98	62.71	615,571	+0.57(+0.92%)
Feb 25, 2005	61.15	62.22	61.15	62.14	388,282	+0.55(+0.90%)
Feb 24, 2005	61.85	61.85	61.30	61.59	454,372	-0.25(-0.41%)
Feb 23, 2005	62.17	62.17	61.70	61.84	871,569	+0.16(+0.27%)
Feb 22, 2005	62.70	63.28	61.61	61.68	1,326,872	-1.12(-1.79%)
Feb 18, 2005	63.27	63.46	62.43	62.80	329,730	-0.46(-0.73%)
Feb 17, 2005	63.23	63.63	63.20	63.26	377,335	+0.12(+0.18%)
Feb 16, 2005	63.39	63.39	62.94	63.15	183,504	-0.24(-0.38%)
Feb 15, 2005	63.38	63.80	63.06	63.39	187,119	+0.04(+0.06%)
Feb 14, 2005	63.52	63.82	63.22	63.35	465,215	-0.34(-0.53%)
Feb 11, 2005	62.56	63.76	62.30	63.69	203,435	+1.08(+1.73%)
Feb 10, 2005	62.22	62.67	62.22	62.60	196,722	+0.39(+0.62%)
Feb 09, 2005	62.70	62.88	62.15	62.22	281,711	-0.24(-0.39%)
Feb 08, 2005	62.12	62.51	62.02	62.46	239,578	+0.48(+0.78%)
Feb 07, 2005	62.31	62.66	61.92	61.98	417,196	-0.58(-0.93%)
Feb 04, 2005	61.88	62.64	61.73	62.56	320,952	+0.81(+1.32%)
Feb 03, 2005	62.17	62.22	61.53	61.74	398,092	-0.39(-0.62%)
Feb 02, 2005	62.07	62.56	61.90	62.13	341,089	-0.08(-0.12%)
Feb 01, 2005	61.41	62.48	61.18	62.21	444,459	+0.80(+1.31%)
Jan 31, 2005	61.06	61.70	61.06	61.40	374,134	+0.82(+1.36%)
Jan 28, 2005	60.77	61.78	60.08	60.58	597,913	-0.73(-1.18%)
Jan 27, 2005	61.06	61.75	60.65	61.31	562,802	+0.97(+1.60%)
Jan 26, 2005	59.36	60.43	58.93	60.34	984,543	+1.56(+2.65%)
Jan 25, 2005	58.42	59.04	58.38	58.78	450,345	+0.35(+0.60%)
Jan 24, 2005	59.01	59.42	58.34	58.43	312,071	-0.48(-0.82%)
Jan 21, 2005	59.60	59.74	58.81	58.92	369,694	-0.69(-1.15%)
Jan 20, 2005	60.06	60.06	58.97	59.60	1,305,186	-0.60(-1.00%)
Jan 19, 2005	60.77	60.93	60.04	60.20	735,670	-0.38(-0.62%)
Jan 18, 2005	60.82	60.93	60.42	60.58	527,898	-0.34(-0.56%)
Jan 14, 2005	60.72	61.05	60.61	60.92	287,287	+0.26(+0.43%)
Jan 13, 2005	61.10	61.26	60.54	60.66	292,037	-0.45(-0.73%)
Jan 12, 2005	61.54	61.66	60.58	61.10	522,322	-0.63(-1.02%)
Jan 11, 2005	62.24	62.36	61.68	61.73	320,745	-0.50(-0.81%)
Jan 10, 2005	62.27	62.72	61.98	62.24	352,138	-0.10(-0.16%)
Jan 07, 2005	62.56	62.87	62.25	62.33	381,466	-0.08(-0.12%)
Jan 06, 2005	62.23	62.70	62.21	62.41	382,705	+0.19(+0.31%)
Jan 05, 2005	63.67	63.67	62.19	62.22	498,364	-1.49(-2.34%)
Jan 04, 2005	64.75	64.96	63.19	63.71	652,541	-1.04(-1.60%)
Jan 03, 2005	65.27	65.94	64.60	64.75	524,800	-0.85(-1.30%)
Dec 31, 2004	65.71	65.77	65.52	65.60	300,092	+0.13(+0.19%)
Dec 30, 2004	65.25	65.58	65.22	65.47	255,481	+0.46(+0.72%)
Dec 29, 2004	64.71	65.05	64.51	65.01	180,923	+0.30(+0.46%)
Dec 28, 2004	64.02	64.71	64.02	64.71	137,551	+0.70(+1.09%)
Dec 27, 2004	64.88	64.94	63.87	64.01	126,398	-0.79(-1.23%)
Dec 23, 2004	65.22	65.22	64.65	64.80	147,980	-0.46(-0.71%)
Dec 22, 2004	65.17	65.50	64.49	65.27	310,522	+1.10(+1.72%)
Dec 21, 2004	63.72	64.20	63.48	64.16	358,231	+0.58(+0.91%)
Dec 20, 2004	63.67	64.15	63.42	63.58	184,537	+0.11(+0.17%)
Dec 17, 2004	64.35	64.39	63.48	63.48	570,237	-0.87(-1.35%)
Dec 16, 2004	64.25	64.56	64.14	64.35	426,903	-0.05(-0.08%)
Dec 15, 2004	64.40	64.74	63.94	64.40	1,235,377	-0.16(-0.25%)
Dec 14, 2004	63.19	64.73	63.13	64.56	521,392	+1.06(+1.66%)
Dec 13, 2004	63.43	63.77	63.43	63.51	442,910	+0.23(+0.37%)
Dec 10, 2004	61.93	63.72	61.89	63.27	373,102	+1.30(+2.09%)
Dec 09, 2004	61.74	62.12	61.48	61.98	263,536	+0.16(+0.27%)
Dec 08, 2004	61.43	61.85	61.36	61.81	222,849	+0.43(+0.69%)
Dec 07, 2004	61.98	62.38	61.35	61.38	236,480	-0.59(-0.95%)
Dec 06, 2004	61.88	62.30	61.82	61.98	276,444	-0.24(-0.39%)
Dec 03, 2004	62.47	62.91	62.11	62.22	661,835	-0.24(-0.39%)
Dec 02, 2004	62.56	62.78	62.29	62.46	332,105	+0.06(+0.09%)
Dec 01, 2004	61.35	62.56	61.27	62.40	1,529,687	+1.03(+1.67%)
Nov 30, 2004	60.73	61.62	60.62	61.38	669,993	+0.65(+1.07%)
Nov 29, 2004	61.20	61.56	60.38	60.73	837,801	+0.87(+1.46%)
Nov 26, 2004	59.74	59.99	59.65	59.85	119,789	+0.36(+0.60%)
Nov 24, 2004	58.77	59.70	58.77	59.50	413,995	+0.77(+1.30%)
Nov 23, 2004	57.69	58.83	57.62	58.73	1,045,677	+1.05(+1.81%)
Nov 22, 2004	56.28	58.20	56.26	57.69	1,102,060	+1.21(+2.14%)
Nov 19, 2004	57.33	57.39	56.22	56.48	616,811	-0.90(-1.57%)
Nov 18, 2004	57.68	57.76	57.33	57.38	266,117	-0.26(-0.45%)
Nov 17, 2004	56.99	58.15	56.99	57.64	543,595	+0.77(+1.36%)
Nov 16, 2004	57.42	57.45	56.77	56.86	332,001	-0.57(-0.99%)
Nov 15, 2004	56.84	57.65	56.80	57.43	484,320	-0.46(-0.80%)
Nov 12, 2004	58.25	58.26	57.82	57.90	424,735	-0.45(-0.76%)
Nov 11, 2004	57.75	58.66	57.75	58.34	279,852	+0.62(+1.07%)
Nov 10, 2004	57.59	58.30	57.18	57.72	448,589	+0.09(+0.15%)
Nov 09, 2004	56.79	58.13	56.75	57.64	514,060	+0.96(+1.69%)
Nov 08, 2004	56.50	57.13	56.46	56.68	653,987	+0.17(+0.31%)
Nov 05, 2004	55.78	56.53	55.75	56.50	533,681	+0.90(+1.62%)
Nov 04, 2004	55.29	55.86	55.06	55.60	566,004	+0.31(+0.56%)
Nov 03, 2004	55.44	56.07	55.09	55.29	803,517	+0.38(+0.69%)
Nov 02, 2004	54.32	55.54	54.32	54.92	525,213	+0.60(+1.11%)
Nov 01, 2004	53.83	54.62	53.76	54.32	489,173	+0.24(+0.45%)
Oct 29, 2004	53.65	54.28	53.47	54.07	433,719	+0.52(+0.98%)
Oct 28, 2004	53.51	53.82	53.18	53.55	395,923	+0.04(+0.07%)
Oct 27, 2004	53.12	53.52	52.44	53.51	1,132,937	+0.40(+0.75%)
Oct 26, 2004	52.05	53.44	52.05	53.12	803,000	+0.97(+1.86%)
Oct 25, 2004	53.07	53.27	51.81	52.15	1,317,578	-1.15(-2.16%)
Oct 22, 2004	53.34	54.10	53.29	53.30	179,993	-0.14(-0.25%)
Oct 21, 2004	53.31	53.82	53.21	53.43	449,932	+0.17(+0.33%)
Oct 20, 2004	52.95	53.59	52.82	53.26	720,387	+0.18(+0.35%)
Oct 19, 2004	53.65	54.11	53.07	53.08	645,312	-0.33(-0.62%)
Oct 18, 2004	53.97	53.97	53.16	53.41	430,724	-0.76(-1.39%)
Oct 15, 2004	53.38	54.19	53.38	54.16	682,075	+0.78(+1.47%)
Oct 14, 2004	52.49	53.88	52.40	53.38	1,192,728	+0.89(+1.70%)
Oct 13, 2004	52.52	52.67	52.20	52.49	1,430,861	+0.00(+0.00%)
Oct 12, 2004	52.39	52.94	51.88	52.49	529,860	-0.10(-0.18%)
Oct 11, 2004	52.78	52.97	52.51	52.58	180,303	-0.19(-0.37%)
Oct 08, 2004	53.15	53.33	52.66	52.78	329,007	-0.39(-0.73%)
Oct 07, 2004	53.26	53.34	52.97	53.16	179,580	-0.18(-0.34%)
Oct 06, 2004	52.61	53.37	52.49	53.35	289,765	+0.75(+1.42%)
Oct 05, 2004	52.77	52.87	52.42	52.60	219,441	-0.07(-0.13%)
Oct 04, 2004	52.44	52.85	52.44	52.67	249,388	+0.39(+0.74%)
Oct 01, 2004	52.00	52.47	51.94	52.28	597,087	+0.44(+0.84%)
Sep 30, 2004	51.90	52.23	51.66	51.85	529,344	-0.20(-0.39%)
Sep 29, 2004	51.52	52.19	51.47	52.05	238,545	+0.59(+1.15%)
Sep 28, 2004	51.37	51.57	51.03	51.46	279,336	+0.09(+0.17%)
Sep 27, 2004	51.98	52.01	51.37	51.37	309,799	-0.80(-1.54%)
Sep 24, 2004	51.89	52.47	51.76	52.18	347,285	+0.10(+0.19%)
Sep 23, 2004	51.81	52.29	51.37	52.08	472,031	+0.36(+0.69%)
Sep 22, 2004	52.69	52.69	51.66	51.72	243,089	-0.96(-1.82%)
Sep 21, 2004	51.78	52.75	51.71	52.68	368,868	+1.14(+2.22%)
Sep 20, 2004	51.59	51.76	51.28	51.54	293,999	-0.16(-0.30%)
Sep 17, 2004	52.68	52.68	51.62	51.69	372,069	-0.59(-1.13%)
Sep 16, 2004	50.90	52.50	50.88	52.28	854,427	+1.63(+3.21%)
Sep 15, 2004	50.33	51.01	49.88	50.66	308,250	+0.34(+0.67%)
Sep 14, 2004	50.10	50.55	49.97	50.32	274,792	+0.21(+0.43%)
Sep 13, 2004	50.24	50.60	49.95	50.10	504,663	-0.14(-0.27%)
Sep 10, 2004	48.47	50.24	48.08	50.24	583,972	+1.81(+3.74%)
Sep 09, 2004	48.56	48.65	47.84	48.43	381,466	-0.10(-0.20%)
Sep 08, 2004	48.56	48.64	48.27	48.52	550,100	+0.09(+0.18%)
Sep 07, 2004	47.44	48.53	47.41	48.44	315,479	+0.86(+1.81%)
Sep 03, 2004	48.01	48.42	47.52	47.58	223,572	-0.63(-1.31%)
Sep 02, 2004	47.41	48.22	47.17	48.21	188,874	+0.89(+1.88%)
Sep 01, 2004	47.45	48.15	47.04	47.31	344,910	-0.18(-0.39%)
Aug 31, 2004	46.97	47.52	46.87	47.50	202,092	+0.47(+1.01%)
Aug 30, 2004	47.32	47.32	46.77	47.02	255,791	-0.30(-0.63%)
Aug 27, 2004	47.16	47.58	46.94	47.32	307,321	+0.06(+0.12%)
Aug 26, 2004	46.70	47.35	46.53	47.27	376,200	+0.56(+1.20%)
Aug 25, 2004	45.66	46.77	45.51	46.70	334,686	+0.98(+2.14%)
Aug 24, 2004	45.45	45.85	45.42	45.73	175,140	+0.35(+0.77%)
Aug 23, 2004	45.47	45.78	45.05	45.38	261,677	+0.00(+0.00%)
Aug 20, 2004	44.45	45.50	44.25	45.38	380,020	+1.05(+2.36%)
Aug 19, 2004	44.38	44.55	44.02	44.33	269,835	-0.05(-0.11%)
Aug 18, 2004	44.11	44.50	43.75	44.38	539,154	+0.08(+0.17%)
Aug 17, 2004	43.77	44.54	43.77	44.30	397,163	+0.53(+1.22%)
Aug 16, 2004	42.56	43.81	42.46	43.77	348,937	+1.21(+2.84%)
Aug 13, 2004	42.45	42.85	42.39	42.56	265,291	+0.32(+0.76%)
Aug 12, 2004	42.41	42.70	42.17	42.24	348,834	-0.42(-0.98%)
Aug 11, 2004	42.51	42.98	41.98	42.66	247,839	-0.08(-0.18%)
Aug 10, 2004	42.09	42.73	42.09	42.73	604,419	+0.76(+1.80%)
Aug 09, 2004	42.71	42.83	41.83	41.98	621,767	-0.61(-1.43%)
Aug 06, 2004	43.38	43.43	42.40	42.59	458,916	-1.00(-2.29%)
Aug 05, 2004	44.51	44.54	43.58	43.59	2,920,481	-0.81(-1.83%)
Aug 04, 2004	43.87	44.45	43.59	44.40	1,019,034	+0.43(+0.97%)
Aug 03, 2004	44.53	44.59	43.88	43.97	345,839	-0.54(-1.22%)
Aug 02, 2004	44.30	44.70	44.06	44.52	316,718	+0.06(+0.13%)
Jul 30, 2004	44.19	44.47	43.53	44.46	435,268	+0.28(+0.64%)
Jul 29, 2004	44.47	44.67	43.62	44.18	820,865	-0.18(-0.41%)
Jul 28, 2004	43.96	44.78	43.62	44.36	877,455	+0.52(+1.19%)
Jul 27, 2004	43.38	44.04	43.09	43.84	471,515	+0.55(+1.28%)
Jul 26, 2004	44.06	44.13	42.72	43.29	384,048	-0.66(-1.50%)
Jul 23, 2004	43.94	44.20	43.60	43.94	243,915	+0.01(+0.02%)
Jul 22, 2004	43.97	44.25	42.98	43.93	545,453	-0.03(-0.07%)
Jul 21, 2004	45.18	45.51	43.96	43.96	329,110	-1.32(-2.91%)
Jul 20, 2004	44.14	45.28	43.90	45.28	307,734	+1.15(+2.61%)
Jul 19, 2004	44.65	44.82	43.86	44.13	374,651	-0.52(-1.17%)
Jul 16, 2004	45.31	45.48	44.64	44.65	297,201	-0.54(-1.20%)
Jul 15, 2004	45.71	45.92	45.12	45.19	279,026	-0.42(-0.91%)
Jul 14, 2004	45.65	46.33	45.42	45.61	238,235	-0.14(-0.30%)
Jul 13, 2004	45.56	45.98	45.51	45.75	362,672	+0.10(+0.21%)
Jul 12, 2004	45.76	45.76	45.12	45.65	294,206	-0.14(-0.30%)
Jul 09, 2004	45.66	45.95	45.63	45.78	288,526	+0.13(+0.28%)
Jul 08, 2004	45.61	45.82	45.19	45.66	1,112,593	-0.02(-0.04%)
Jul 07, 2004	46.85	46.85	45.03	45.68	1,327,491	-1.17(-2.50%)
Jul 06, 2004	47.60	47.67	46.79	46.85	499,397	-1.20(-2.50%)
Jul 02, 2004	48.30	48.42	47.99	48.05	199,614	-0.24(-0.50%)
Jul 01, 2004	48.81	49.07	48.17	48.29	215,620	-0.48(-0.99%)
Jun 30, 2004	48.98	49.31	48.72	48.78	354,204	-0.15(-0.30%)
Jun 29, 2004	48.76	49.13	48.69	48.92	396,027	+0.02(+0.04%)
Jun 28, 2004	49.24	49.29	48.66	48.90	319,919	-0.34(-0.69%)
Jun 25, 2004	48.90	49.49	48.81	49.24	763,139	+0.34(+0.69%)
Jun 24, 2004	49.34	49.53	48.87	48.90	270,248	-0.40(-0.81%)
Jun 23, 2004	49.12	49.30	48.68	49.30	318,474	+0.08(+0.16%)
Jun 22, 2004	48.56	49.22	48.39	49.22	316,512	+0.63(+1.30%)
Jun 21, 2004	49.28	49.38	48.51	48.59	355,133	-0.70(-1.41%)
Jun 18, 2004	48.37	49.50	48.27	49.29	306,185	+1.04(+2.15%)
Jun 17, 2004	48.81	48.81	47.90	48.25	295,755	-0.46(-0.93%)
Jun 16, 2004	48.42	48.95	48.19	48.71	240,611	+0.25(+0.52%)
Jun 15, 2004	48.57	49.10	48.42	48.46	595,538	-0.04(-0.08%)
Jun 14, 2004	49.14	49.14	48.37	48.50	645,002	-0.80(-1.63%)
Jun 10, 2004	49.11	49.48	49.08	49.30	466,041	+0.10(+0.20%)
Jun 09, 2004	48.83	49.31	48.64	49.20	684,657	+0.37(+0.75%)
Jun 08, 2004	48.62	49.00	48.11	48.83	622,903	+0.21(+0.44%)
Jun 07, 2004	47.30	48.75	47.26	48.62	1,083,989	+1.56(+3.31%)
Jun 04, 2004	46.73	47.26	46.69	47.06	785,445	+0.57(+1.23%)
Jun 03, 2004	46.91	47.16	46.49	46.49	277,167	-0.56(-1.19%)
Jun 02, 2004	47.26	47.35	46.82	47.05	608,240	+0.04(+0.08%)