Halliburton Co (NY: HAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	8.411	8.411	8.247	8.333	7,089,693	-0.09(-1.06%)
May 27, 2005	8.356	8.442	8.333	8.422	6,017,417	+0.11(+1.27%)
May 26, 2005	8.424	8.426	8.258	8.317	6,404,421	-0.01(-0.09%)
May 25, 2005	8.249	8.387	8.149	8.325	8,716,958	+0.08(+0.95%)
May 24, 2005	8.194	8.272	8.169	8.247	7,055,840	+0.06(+0.79%)
May 23, 2005	8.157	8.255	8.149	8.182	12,441,329	+0.05(+0.58%)
May 20, 2005	8.093	8.188	8.075	8.136	10,294,468	+0.08(+1.04%)
May 19, 2005	7.954	8.161	7.929	8.052	11,123,104	+0.10(+1.28%)
May 18, 2005	8.138	8.251	7.906	7.950	17,092,306	-0.14(-1.76%)
May 17, 2005	7.935	8.095	7.933	8.093	12,038,680	+0.16(+1.99%)
May 16, 2005	7.974	8.011	7.730	7.935	18,580,822	-0.04(-0.49%)
May 13, 2005	8.001	8.071	7.820	7.974	21,305,754	+0.05(+0.59%)
May 12, 2005	8.305	8.416	7.923	7.927	21,569,398	-0.38(-4.58%)
May 11, 2005	8.221	8.323	8.182	8.307	8,183,256	+0.09(+1.04%)
May 10, 2005	8.412	8.446	8.192	8.221	9,332,984	-0.19(-2.27%)
May 09, 2005	8.292	8.438	8.274	8.412	7,768,810	+0.13(+1.55%)
May 06, 2005	8.360	8.481	8.266	8.284	7,703,155	-0.02(-0.19%)
May 05, 2005	8.253	8.416	8.237	8.299	10,298,572	+0.07(+0.88%)
May 04, 2005	8.194	8.368	8.140	8.227	12,105,361	+0.05(+0.64%)
May 03, 2005	8.333	8.333	8.169	8.175	14,745,146	-0.17(-1.99%)
May 02, 2005	8.108	8.358	8.081	8.340	10,185,984	+0.23(+2.86%)
Apr 29, 2005	8.188	8.266	7.982	8.108	12,214,358	+0.01(+0.10%)
Apr 28, 2005	8.315	8.315	8.056	8.101	18,633,654	-0.24(-2.83%)
Apr 27, 2005	8.627	8.627	8.305	8.336	17,974,286	-0.28(-3.21%)
Apr 26, 2005	8.660	8.722	8.582	8.613	19,543,332	-0.00(-0.05%)
Apr 25, 2005	8.641	8.734	8.576	8.617	17,638,574	+0.07(+0.82%)
Apr 22, 2005	8.578	8.666	8.405	8.547	18,139,448	+0.10(+1.18%)
Apr 21, 2005	8.196	8.448	8.151	8.448	11,088,738	+0.30(+3.66%)
Apr 20, 2005	8.340	8.512	8.130	8.149	14,272,996	-0.20(-2.43%)
Apr 19, 2005	8.167	8.381	8.149	8.352	15,548,391	+0.32(+4.03%)
Apr 18, 2005	7.900	8.093	7.896	8.028	14,978,528	+0.11(+1.43%)
Apr 15, 2005	8.286	8.352	7.847	7.915	23,109,466	-0.34(-4.13%)
Apr 14, 2005	8.411	8.471	8.253	8.257	19,347,394	-0.08(-0.96%)
Apr 13, 2005	8.539	8.617	8.311	8.336	19,742,862	-0.23(-2.69%)
Apr 12, 2005	8.695	8.711	8.432	8.566	13,249,447	-0.13(-1.46%)
Apr 11, 2005	8.627	8.765	8.529	8.693	11,956,099	+0.05(+0.59%)
Apr 08, 2005	8.808	8.843	8.641	8.643	11,299,807	-0.15(-1.73%)
Apr 07, 2005	8.953	9.019	8.734	8.795	20,597,912	-0.09(-0.97%)
Apr 06, 2005	8.715	8.890	8.668	8.880	18,951,670	+0.21(+2.47%)
Apr 05, 2005	8.752	8.812	8.584	8.666	15,970,275	-0.09(-1.00%)
Apr 04, 2005	8.767	8.818	8.648	8.754	24,950,364	+0.05(+0.56%)
Apr 01, 2005	8.578	8.705	8.526	8.705	17,556,506	+0.27(+3.24%)
Mar 31, 2005	8.354	8.451	8.333	8.432	20,497,892	+0.22(+2.63%)
Mar 30, 2005	8.188	8.227	7.925	8.216	15,708,169	+0.13(+1.59%)
Mar 29, 2005	8.290	8.344	8.081	8.087	11,441,376	-0.20(-2.45%)
Mar 28, 2005	8.229	8.342	8.216	8.290	8,600,523	+0.09(+1.09%)
Mar 24, 2005	8.257	8.354	8.200	8.200	12,402,603	+0.04(+0.43%)
Mar 23, 2005	8.296	8.442	8.124	8.165	22,759,136	-0.31(-3.64%)
Mar 22, 2005	8.658	8.658	8.459	8.473	17,209,766	-0.02(-0.18%)
Mar 21, 2005	8.578	8.578	8.387	8.489	18,584,926	-0.07(-0.87%)
Mar 18, 2005	8.344	8.563	8.325	8.563	45,659,840	+0.25(+3.05%)
Mar 17, 2005	8.325	8.459	8.247	8.309	25,582,292	+0.14(+1.72%)
Mar 16, 2005	8.093	8.227	7.993	8.169	15,866,920	+0.07(+0.87%)
Mar 15, 2005	8.227	8.391	8.099	8.099	18,758,808	-0.09(-1.10%)
Mar 14, 2005	7.886	8.247	7.798	8.188	20,663,312	+0.32(+4.01%)
Mar 11, 2005	7.847	8.058	7.820	7.872	21,785,854	-0.12(-1.54%)
Mar 10, 2005	8.188	8.190	7.966	7.995	21,610,946	-0.22(-2.66%)
Mar 09, 2005	8.514	8.539	8.212	8.214	14,161,177	-0.25(-2.97%)
Mar 08, 2005	8.535	8.594	8.442	8.465	10,402,183	-0.07(-0.80%)
Mar 07, 2005	8.734	8.734	8.514	8.533	13,815,977	-0.20(-2.30%)
Mar 04, 2005	8.666	8.772	8.578	8.734	11,734,001	+0.14(+1.63%)
Mar 03, 2005	8.584	8.670	8.535	8.594	12,319,509	+0.07(+0.78%)
Mar 02, 2005	8.354	8.598	8.288	8.528	11,624,491	+0.17(+2.08%)
Mar 01, 2005	8.529	8.574	8.336	8.354	13,336,389	-0.22(-2.55%)
Feb 28, 2005	8.724	8.830	8.514	8.572	14,436,107	-0.15(-1.74%)
Feb 25, 2005	8.364	8.726	8.364	8.724	13,605,676	+0.24(+2.78%)
Feb 24, 2005	8.412	8.490	8.292	8.489	12,015,855	+0.09(+1.02%)
Feb 23, 2005	8.179	8.411	8.177	8.403	10,457,579	+0.19(+2.30%)
Feb 22, 2005	8.286	8.430	8.208	8.214	13,553,357	-0.07(-0.85%)
Feb 18, 2005	8.194	8.321	8.161	8.284	10,158,286	+0.14(+1.68%)
Feb 17, 2005	8.272	8.340	8.140	8.147	11,590,638	-0.13(-1.58%)
Feb 16, 2005	8.112	8.305	8.079	8.278	12,660,349	+0.21(+2.66%)
Feb 15, 2005	8.071	8.143	8.009	8.064	9,860,531	-0.01(-0.14%)
Feb 14, 2005	8.145	8.188	8.054	8.075	9,120,376	-0.09(-1.15%)
Feb 11, 2005	8.198	8.235	8.130	8.169	11,534,985	-0.02(-0.24%)
Feb 10, 2005	8.032	8.194	8.003	8.188	12,463,898	+0.26(+3.27%)
Feb 09, 2005	7.958	8.052	7.867	7.929	10,368,843	-0.06(-0.71%)
Feb 08, 2005	7.991	8.071	7.921	7.986	8,484,601	-0.01(-0.07%)
Feb 07, 2005	8.140	8.198	7.900	7.991	8,799,539	-0.19(-2.34%)
Feb 04, 2005	8.140	8.212	8.093	8.182	11,749,389	+0.04(+0.45%)
Feb 03, 2005	8.101	8.149	8.001	8.145	13,863,935	+0.04(+0.55%)
Feb 02, 2005	8.052	8.101	7.954	8.101	13,766,479	+0.12(+1.49%)
Feb 01, 2005	8.021	8.071	7.906	7.982	13,664,150	-0.04(-0.46%)
Jan 31, 2005	7.798	8.038	7.701	8.019	36,790,800	+0.06(+0.71%)
Jan 28, 2005	8.241	8.266	7.880	7.962	38,400,624	-0.52(-6.14%)
Jan 27, 2005	8.333	8.496	8.317	8.483	13,510,528	+0.15(+1.80%)
Jan 26, 2005	8.350	8.370	8.253	8.333	35,459,748	+0.03(+0.33%)
Jan 25, 2005	8.331	8.375	8.198	8.305	17,865,544	+0.12(+1.43%)
Jan 24, 2005	8.227	8.432	8.188	8.188	15,331,936	+0.04(+0.48%)
Jan 21, 2005	8.184	8.272	8.147	8.149	15,383,998	+0.00(+0.02%)
Jan 20, 2005	8.227	8.266	8.091	8.147	14,310,696	-0.08(-0.97%)
Jan 19, 2005	8.143	8.284	8.130	8.227	14,570,237	+0.07(+0.91%)
Jan 18, 2005	8.140	8.194	8.112	8.153	18,511,834	+0.10(+1.26%)
Jan 14, 2005	7.974	8.064	7.847	8.052	18,587,234	+0.14(+1.72%)
Jan 13, 2005	7.734	7.978	7.726	7.915	27,615,796	+0.21(+2.73%)
Jan 12, 2005	7.447	7.711	7.426	7.705	15,328,602	+0.26(+3.48%)
Jan 11, 2005	7.371	7.453	7.327	7.445	8,946,237	+0.07(+0.93%)
Jan 10, 2005	7.444	7.486	7.352	7.377	11,221,073	-0.03(-0.37%)
Jan 07, 2005	7.457	7.457	7.268	7.405	9,661,515	-0.05(-0.71%)
Jan 06, 2005	7.327	7.492	7.249	7.457	13,833,160	+0.13(+1.78%)
Jan 05, 2005	7.420	7.494	7.252	7.327	14,478,936	-0.09(-1.26%)
Jan 04, 2005	7.496	7.564	7.416	7.420	10,941,784	+0.01(+0.11%)
Jan 03, 2005	7.555	7.576	7.397	7.412	12,515,960	-0.24(-3.11%)
Dec 31, 2004	7.685	7.713	7.646	7.650	4,048,798	-0.01(-0.08%)
Dec 30, 2004	7.715	7.722	7.635	7.656	4,452,473	-0.08(-1.01%)
Dec 29, 2004	7.662	7.769	7.621	7.734	5,729,151	+0.07(+0.97%)
Dec 28, 2004	7.625	7.670	7.605	7.660	5,159,544	+0.08(+1.11%)
Dec 27, 2004	7.759	7.767	7.576	7.576	5,884,055	-0.18(-2.36%)
Dec 23, 2004	7.734	7.775	7.683	7.759	5,565,270	+0.04(+0.51%)
Dec 22, 2004	7.771	7.847	7.629	7.720	9,751,790	-0.07(-0.95%)
Dec 21, 2004	7.681	7.808	7.674	7.794	8,600,779	+0.14(+1.81%)
Dec 20, 2004	7.650	7.720	7.621	7.656	7,783,428	+0.01(+0.08%)
Dec 17, 2004	7.703	7.771	7.627	7.650	10,571,449	-0.05(-0.61%)
Dec 16, 2004	7.785	7.832	7.685	7.697	10,105,711	-0.14(-1.74%)
Dec 15, 2004	7.734	7.833	7.642	7.833	10,249,587	+0.12(+1.54%)
Dec 14, 2004	7.656	7.779	7.625	7.715	10,674,035	+0.14(+1.88%)
Dec 13, 2004	7.522	7.648	7.520	7.572	9,193,211	+0.07(+0.96%)
Dec 10, 2004	7.796	7.796	7.488	7.500	9,954,140	-0.18(-2.31%)
Dec 09, 2004	7.506	7.713	7.506	7.677	8,325,080	+0.20(+2.69%)
Dec 08, 2004	7.496	7.596	7.342	7.477	7,882,167	-0.02(-0.26%)
Dec 07, 2004	7.640	7.683	7.484	7.496	10,624,794	-0.13(-1.71%)
Dec 06, 2004	7.652	7.697	7.539	7.627	13,049,662	+0.07(+0.98%)
Dec 03, 2004	7.408	7.648	7.385	7.553	18,998,090	+0.03(+0.34%)
Dec 02, 2004	7.769	7.769	7.483	7.527	17,810,918	-0.24(-3.11%)
Dec 01, 2004	7.878	8.032	7.726	7.769	17,980,696	-0.29(-3.63%)
Nov 30, 2004	8.032	8.128	7.999	8.062	11,242,616	+0.08(+0.95%)
Nov 29, 2004	8.009	8.048	7.902	7.986	10,988,460	+0.02(+0.29%)
Nov 26, 2004	7.945	8.011	7.915	7.962	2,480,520	+0.01(+0.12%)
Nov 24, 2004	7.915	7.960	7.767	7.952	10,412,698	+0.06(+0.79%)
Nov 23, 2004	7.796	8.003	7.765	7.890	12,152,294	+0.10(+1.23%)
Nov 22, 2004	7.785	7.847	7.683	7.794	10,516,310	+0.03(+0.38%)
Nov 19, 2004	7.664	7.859	7.619	7.765	17,603,438	+0.18(+2.31%)
Nov 18, 2004	7.428	7.594	7.418	7.590	16,230,586	+0.21(+2.85%)
Nov 17, 2004	7.293	7.405	7.278	7.379	10,821,245	+0.09(+1.18%)
Nov 16, 2004	7.247	7.330	7.229	7.293	9,519,434	+0.08(+1.08%)
Nov 15, 2004	7.408	7.408	7.118	7.215	11,299,038	-0.19(-2.61%)
Nov 12, 2004	7.262	7.442	7.235	7.408	9,338,883	+0.14(+1.93%)
Nov 11, 2004	7.291	7.327	7.252	7.268	10,664,289	-0.01(-0.08%)
Nov 10, 2004	7.097	7.282	7.056	7.274	17,636,266	+0.18(+2.53%)
Nov 09, 2004	7.100	7.210	7.052	7.095	9,419,156	-0.00(-0.05%)
Nov 08, 2004	7.200	7.200	7.044	7.098	10,255,742	-0.10(-1.41%)
Nov 05, 2004	7.282	7.311	7.182	7.200	12,267,190	+0.01(+0.08%)
Nov 04, 2004	7.252	7.311	7.184	7.194	14,010,633	-0.04(-0.49%)
Nov 03, 2004	7.252	7.438	7.069	7.229	19,068,104	+0.30(+4.33%)
Nov 02, 2004	7.143	7.169	6.911	6.929	14,031,150	-0.23(-3.27%)
Nov 01, 2004	7.239	7.284	7.120	7.163	13,374,602	-0.06(-0.81%)
Oct 29, 2004	7.065	7.229	6.970	7.221	16,323,939	+0.15(+2.18%)
Oct 28, 2004	7.100	7.272	7.017	7.067	22,558,580	-0.09(-1.28%)
Oct 27, 2004	6.989	7.403	6.989	7.159	40,595,444	+0.19(+2.77%)
Oct 26, 2004	6.843	6.970	6.824	6.966	17,250,800	+0.27(+4.02%)
Oct 25, 2004	6.712	6.728	6.574	6.697	9,211,420	-0.02(-0.26%)
Oct 22, 2004	6.777	6.831	6.707	6.714	8,439,976	-0.06(-0.89%)
Oct 21, 2004	6.763	6.863	6.730	6.775	11,407,266	+0.03(+0.38%)
Oct 20, 2004	6.566	6.757	6.539	6.749	10,120,073	+0.21(+3.22%)
Oct 19, 2004	6.556	6.634	6.514	6.539	8,750,554	-0.03(-0.50%)
Oct 18, 2004	6.689	6.718	6.553	6.572	8,720,548	-0.12(-1.75%)
Oct 15, 2004	6.761	6.767	6.648	6.689	7,234,082	-0.03(-0.38%)
Oct 14, 2004	6.634	6.779	6.627	6.714	10,762,002	+0.13(+1.95%)
Oct 13, 2004	6.668	6.668	6.449	6.586	14,280,177	-0.06(-0.94%)
Oct 12, 2004	6.699	6.738	6.617	6.648	8,935,209	-0.06(-0.84%)
Oct 11, 2004	6.911	6.929	6.689	6.705	11,323,402	-0.19(-2.77%)
Oct 08, 2004	6.833	6.964	6.833	6.896	14,775,152	+0.06(+0.91%)
Oct 07, 2004	6.882	7.020	6.777	6.833	16,430,371	+0.05(+0.75%)
Oct 06, 2004	6.644	6.788	6.642	6.783	10,056,983	+0.16(+2.41%)
Oct 05, 2004	6.638	6.671	6.582	6.623	11,328,019	+0.02(+0.30%)
Oct 04, 2004	6.703	6.744	6.578	6.603	9,523,537	-0.10(-1.54%)
Oct 01, 2004	6.568	6.761	6.531	6.707	10,140,077	+0.14(+2.11%)
Sep 30, 2004	6.488	6.609	6.482	6.568	8,092,724	+0.10(+1.48%)
Sep 29, 2004	6.537	6.607	6.443	6.473	9,037,025	-0.10(-1.57%)
Sep 28, 2004	6.531	6.619	6.455	6.576	11,377,003	+0.10(+1.54%)
Sep 27, 2004	6.547	6.625	6.475	6.477	12,435,430	-0.07(-1.07%)
Sep 24, 2004	6.278	6.572	6.274	6.547	22,054,886	+0.26(+4.16%)
Sep 23, 2004	6.332	6.332	6.204	6.285	14,022,943	+0.04(+0.56%)
Sep 22, 2004	6.248	6.324	6.196	6.250	10,843,045	-0.04(-0.65%)
Sep 21, 2004	6.153	6.305	6.122	6.291	14,295,564	+0.13(+2.15%)
Sep 20, 2004	6.145	6.206	6.130	6.159	11,463,432	+0.01(+0.22%)
Sep 17, 2004	6.083	6.155	6.052	6.145	7,684,433	+0.09(+1.42%)
Sep 16, 2004	6.028	6.091	6.001	6.059	6,289,525	+0.03(+0.55%)
Sep 15, 2004	5.958	6.110	5.948	6.026	11,807,350	+0.04(+0.59%)
Sep 14, 2004	5.970	6.028	5.938	5.991	5,004,127	-0.01(-0.10%)
Sep 13, 2004	5.942	6.022	5.919	5.997	7,501,318	+0.09(+1.48%)
Sep 10, 2004	5.917	5.938	5.862	5.909	7,732,905	-0.01(-0.20%)
Sep 09, 2004	5.831	5.938	5.825	5.921	7,282,554	+0.09(+1.54%)
Sep 08, 2004	5.728	5.857	5.720	5.831	10,242,919	+0.09(+1.49%)
Sep 07, 2004	5.857	5.857	5.706	5.745	13,914,202	-0.13(-2.16%)
Sep 03, 2004	5.775	5.933	5.763	5.872	6,561,120	+0.08(+1.41%)
Sep 02, 2004	5.835	5.845	5.736	5.790	6,242,848	-0.04(-0.60%)
Sep 01, 2004	5.699	5.829	5.666	5.825	8,892,636	+0.14(+2.43%)
Aug 31, 2004	5.595	5.706	5.593	5.687	6,516,239	+0.03(+0.55%)
Aug 30, 2004	5.644	5.673	5.615	5.656	7,287,427	+0.01(+0.21%)
Aug 27, 2004	5.611	5.667	5.584	5.644	5,124,152	+0.03(+0.56%)
Aug 26, 2004	5.521	5.642	5.515	5.613	6,003,055	+0.08(+1.37%)
Aug 25, 2004	5.517	5.547	5.457	5.537	7,283,323	+0.04(+0.71%)
Aug 24, 2004	5.547	5.566	5.434	5.498	6,538,808	-0.04(-0.63%)
Aug 23, 2004	5.644	5.644	5.533	5.533	5,936,887	-0.07(-1.29%)
Aug 20, 2004	5.537	5.691	5.536	5.605	10,823,810	+0.11(+1.95%)
Aug 19, 2004	5.527	5.605	5.482	5.498	9,335,806	+0.00(+0.00%)
Aug 18, 2004	5.410	5.537	5.373	5.498	17,572,662	+0.18(+3.30%)
Aug 17, 2004	5.420	5.430	5.157	5.322	37,879,232	-0.10(-1.76%)
Aug 16, 2004	5.474	5.488	5.391	5.418	13,723,649	-0.06(-1.03%)
Aug 13, 2004	5.515	5.549	5.474	5.474	9,321,444	-0.04(-0.74%)
Aug 12, 2004	5.644	5.685	5.502	5.515	13,222,262	-0.16(-2.75%)
Aug 11, 2004	5.751	5.796	5.638	5.671	12,475,695	-0.14(-2.48%)
Aug 10, 2004	5.831	5.862	5.763	5.816	5,050,034	-0.01(-0.23%)
Aug 09, 2004	5.765	5.890	5.761	5.829	5,880,721	+0.04(+0.78%)
Aug 06, 2004	5.853	5.876	5.743	5.784	10,688,910	-0.09(-1.46%)
Aug 05, 2004	5.966	6.005	5.853	5.870	7,803,432	-0.10(-1.70%)
Aug 04, 2004	6.098	6.120	5.954	5.972	6,731,413	-0.15(-2.39%)
Aug 03, 2004	6.081	6.209	6.081	6.118	7,459,001	+0.02(+0.26%)
Aug 02, 2004	6.147	6.170	6.046	6.102	4,869,227	-0.09(-1.42%)
Jul 30, 2004	6.157	6.219	6.141	6.190	5,506,284	+0.05(+0.86%)
Jul 29, 2004	6.106	6.186	6.028	6.137	5,715,302	+0.05(+0.90%)
Jul 28, 2004	6.057	6.141	6.050	6.083	7,508,755	+0.06(+1.00%)
Jul 27, 2004	5.872	6.102	5.855	6.022	7,441,049	+0.15(+2.59%)
Jul 26, 2004	5.966	6.014	5.810	5.870	5,969,201	-0.09(-1.44%)
Jul 23, 2004	6.014	6.059	5.954	5.956	7,367,956	-0.10(-1.58%)
Jul 22, 2004	6.026	6.085	5.991	6.052	7,504,139	+0.02(+0.29%)
Jul 21, 2004	6.157	6.239	6.030	6.034	8,143,504	-0.09(-1.53%)
Jul 20, 2004	6.050	6.128	6.009	6.128	6,059,733	+0.03(+0.54%)
Jul 19, 2004	6.174	6.180	6.067	6.094	9,778,206	-0.05(-0.76%)
Jul 16, 2004	6.131	6.207	6.087	6.141	11,072,324	+0.09(+1.45%)
Jul 15, 2004	5.935	6.116	5.898	6.053	11,594,998	+0.11(+1.77%)
Jul 14, 2004	5.771	5.981	5.765	5.948	12,801,918	+0.17(+2.94%)
Jul 13, 2004	5.658	5.825	5.658	5.779	6,412,884	+0.01(+0.20%)
Jul 12, 2004	5.816	5.833	5.736	5.767	5,130,564	-0.05(-0.84%)
Jul 09, 2004	5.849	5.878	5.773	5.816	8,944,441	-0.05(-0.80%)
Jul 08, 2004	5.907	5.935	5.818	5.862	7,386,165	-0.04(-0.76%)
Jul 07, 2004	5.839	5.907	5.779	5.907	5,872,001	+0.07(+1.20%)
Jul 06, 2004	5.892	5.935	5.794	5.837	5,014,642	-0.05(-0.93%)
Jul 02, 2004	5.884	5.940	5.829	5.892	4,701,499	-0.01(-0.17%)
Jul 01, 2004	5.866	5.917	5.829	5.901	7,412,581	+0.00(+0.03%)
Jun 30, 2004	5.818	5.907	5.790	5.899	9,409,667	+0.07(+1.27%)
Jun 29, 2004	5.800	5.944	5.800	5.825	13,169,174	-0.12(-2.00%)
Jun 28, 2004	6.026	6.040	5.886	5.944	8,975,986	-0.11(-1.80%)
Jun 25, 2004	5.950	6.110	5.946	6.053	10,832,273	+0.11(+1.77%)
Jun 24, 2004	5.972	5.995	5.913	5.948	7,107,132	-0.02(-0.36%)
Jun 23, 2004	5.859	5.983	5.849	5.970	8,093,237	+0.11(+1.90%)
Jun 22, 2004	5.800	5.859	5.790	5.859	6,201,301	+0.05(+0.81%)
Jun 21, 2004	5.841	5.872	5.775	5.812	7,043,529	-0.04(-0.73%)
Jun 18, 2004	5.907	5.925	5.771	5.855	11,079,248	-0.03(-0.56%)
Jun 17, 2004	5.898	5.917	5.829	5.888	9,316,571	-0.03(-0.49%)
Jun 16, 2004	5.786	5.936	5.775	5.917	13,461,543	+0.19(+3.30%)
Jun 15, 2004	5.712	5.786	5.693	5.728	7,664,942	+0.05(+0.86%)
Jun 14, 2004	5.634	5.703	5.625	5.679	7,609,033	-0.01(-0.21%)
Jun 10, 2004	5.693	5.792	5.654	5.691	12,807,816	+0.05(+0.83%)
Jun 09, 2004	5.706	5.706	5.619	5.644	8,866,220	-0.06(-1.09%)
Jun 08, 2004	5.761	5.812	5.644	5.706	9,194,237	-0.03(-0.44%)
Jun 07, 2004	5.630	5.769	5.613	5.732	12,579,563	+0.11(+1.91%)
Jun 04, 2004	5.615	5.654	5.547	5.625	5,070,551	+0.05(+0.98%)
Jun 03, 2004	5.619	5.708	5.556	5.570	5,898,930	-0.05(-0.87%)
Jun 02, 2004	5.712	5.722	5.560	5.619	7,040,965	-0.07(-1.30%)