Cigna Corp (NY: CI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	11.26	11.35	11.10	11.10	2,589,269	-0.10(-0.90%)
Jun 29, 2005	11.19	11.28	11.14	11.20	2,051,030	+0.04(+0.33%)
Jun 28, 2005	10.99	11.20	10.96	11.16	3,279,913	+0.19(+1.78%)
Jun 27, 2005	11.06	11.06	10.94	10.97	3,166,413	-0.11(-1.00%)
Jun 24, 2005	11.05	11.13	11.00	11.08	2,664,829	-0.02(-0.15%)
Jun 23, 2005	11.08	11.14	11.04	11.09	2,599,880	+0.00(+0.04%)
Jun 22, 2005	11.14	11.17	11.03	11.09	2,577,694	+0.03(+0.28%)
Jun 21, 2005	11.04	11.12	11.02	11.06	2,308,896	+0.02(+0.21%)
Jun 20, 2005	11.00	11.09	10.89	11.03	2,915,621	-0.03(-0.27%)
Jun 17, 2005	11.09	11.13	11.04	11.06	3,686,325	+0.05(+0.45%)
Jun 16, 2005	10.94	11.05	10.92	11.02	3,054,521	+0.04(+0.37%)
Jun 15, 2005	10.90	10.98	10.84	10.97	3,312,066	+0.08(+0.72%)
Jun 14, 2005	10.71	10.92	10.71	10.90	6,429,929	+0.19(+1.73%)
Jun 13, 2005	10.66	10.71	10.63	10.71	3,851,912	+0.01(+0.13%)
Jun 10, 2005	10.66	10.76	10.64	10.70	4,800,100	+0.02(+0.16%)
Jun 09, 2005	10.41	10.68	10.41	10.68	4,176,013	+0.26(+2.46%)
Jun 08, 2005	10.44	10.47	10.38	10.42	2,620,458	-0.02(-0.16%)
Jun 07, 2005	10.37	10.49	10.34	10.44	3,829,405	+0.05(+0.51%)
Jun 06, 2005	10.19	10.43	10.14	10.39	4,878,875	+0.17(+1.64%)
Jun 03, 2005	10.05	10.26	10.05	10.22	2,917,872	+0.11(+1.11%)
Jun 02, 2005	10.16	10.20	10.06	10.11	3,194,386	-0.09(-0.89%)
Jun 01, 2005	10.09	10.24	10.05	10.20	3,479,582	+0.12(+1.16%)
May 31, 2005	10.25	10.26	10.08	10.08	4,510,724	-0.17(-1.66%)
May 27, 2005	10.21	10.27	10.17	10.25	2,146,203	+0.02(+0.16%)
May 26, 2005	10.09	10.26	10.08	10.24	2,480,914	+0.18(+1.76%)
May 25, 2005	10.05	10.11	9.993	10.06	2,433,007	+0.00(+0.02%)
May 24, 2005	10.00	10.07	9.999	10.06	3,235,863	+0.01(+0.07%)
May 23, 2005	10.11	10.11	9.974	10.05	3,763,170	-0.05(-0.48%)
May 20, 2005	10.01	10.11	10.00	10.10	2,965,779	+0.08(+0.83%)
May 19, 2005	9.989	10.05	9.945	10.01	3,110,789	+0.01(+0.09%)
May 18, 2005	10.09	10.17	9.941	10.01	3,920,719	-0.01(-0.07%)
May 17, 2005	9.857	10.05	9.790	10.01	3,362,224	+0.12(+1.26%)
May 16, 2005	9.807	9.905	9.807	9.888	3,694,685	+0.07(+0.68%)
May 13, 2005	10.03	10.03	9.651	9.822	3,246,474	-0.19(-1.95%)
May 12, 2005	10.07	10.09	9.998	10.02	2,986,357	-0.03(-0.31%)
May 11, 2005	10.04	10.12	9.971	10.05	3,554,498	-0.04(-0.35%)
May 10, 2005	10.12	10.22	10.06	10.08	2,651,968	-0.11(-1.10%)
May 09, 2005	10.00	10.23	9.952	10.20	3,385,053	+0.09(+0.89%)
May 06, 2005	10.02	10.15	10.00	10.10	2,687,336	+0.11(+1.11%)
May 05, 2005	9.970	10.11	9.914	9.994	3,328,142	-0.04(-0.38%)
May 04, 2005	9.996	10.26	9.883	10.03	8,469,063	+0.24(+2.46%)
May 03, 2005	9.547	9.807	9.531	9.792	4,859,583	+0.23(+2.45%)
May 02, 2005	9.538	9.691	9.476	9.557	3,178,310	+0.02(+0.23%)
Apr 29, 2005	9.265	9.574	9.238	9.536	4,174,727	+0.32(+3.43%)
Apr 28, 2005	9.397	9.415	9.215	9.219	2,137,522	-0.17(-1.78%)
Apr 27, 2005	9.073	9.410	9.033	9.386	3,787,285	+0.32(+3.47%)
Apr 26, 2005	9.237	9.259	9.071	9.071	1,852,004	-0.16(-1.77%)
Apr 25, 2005	9.148	9.281	9.143	9.235	1,991,226	+0.11(+1.23%)
Apr 22, 2005	9.202	9.263	9.099	9.123	1,932,065	-0.11(-1.23%)
Apr 21, 2005	9.165	9.243	9.066	9.237	2,251,986	+0.13(+1.39%)
Apr 20, 2005	9.185	9.207	9.035	9.111	3,024,298	-0.07(-0.81%)
Apr 19, 2005	9.042	9.200	9.019	9.185	2,709,521	+0.17(+1.87%)
Apr 18, 2005	9.237	9.356	8.878	9.016	6,513,205	-0.32(-3.40%)
Apr 15, 2005	9.293	9.492	9.239	9.334	4,311,377	+0.04(+0.44%)
Apr 14, 2005	9.496	9.496	9.200	9.293	4,317,164	-0.20(-2.13%)
Apr 13, 2005	9.591	9.612	9.455	9.495	2,731,385	-0.10(-0.99%)
Apr 12, 2005	9.396	9.626	9.386	9.591	5,393,964	+0.23(+2.41%)
Apr 11, 2005	9.366	9.419	9.321	9.365	2,103,761	-0.00(-0.01%)
Apr 08, 2005	9.456	9.526	9.362	9.366	2,075,145	-0.09(-0.94%)
Apr 07, 2005	9.408	9.483	9.351	9.455	1,864,544	+0.03(+0.31%)
Apr 06, 2005	9.268	9.471	9.268	9.426	3,257,406	+0.18(+1.99%)
Apr 05, 2005	9.110	9.271	9.103	9.242	3,114,004	+0.12(+1.32%)
Apr 04, 2005	9.211	9.211	9.097	9.122	4,094,023	-0.10(-1.08%)
Apr 01, 2005	9.268	9.334	9.199	9.222	3,977,308	-0.04(-0.39%)
Mar 31, 2005	9.172	9.299	9.137	9.258	4,043,543	+0.09(+1.03%)
Mar 30, 2005	8.968	9.164	8.876	9.164	3,645,491	+0.25(+2.78%)
Mar 29, 2005	9.060	9.087	8.893	8.916	2,476,413	-0.09(-1.02%)
Mar 28, 2005	8.942	9.066	8.900	9.008	2,587,340	+0.07(+0.74%)
Mar 24, 2005	8.903	9.019	8.873	8.942	1,928,850	+0.01(+0.14%)
Mar 23, 2005	8.812	9.004	8.812	8.929	4,330,668	+0.12(+1.33%)
Mar 22, 2005	8.927	9.055	8.770	8.812	3,178,310	-0.14(-1.58%)
Mar 21, 2005	8.929	8.978	8.847	8.953	3,129,116	+0.02(+0.28%)
Mar 18, 2005	8.885	8.942	8.854	8.928	2,671,902	+0.02(+0.26%)
Mar 17, 2005	8.879	8.966	8.769	8.905	2,161,315	+0.06(+0.64%)
Mar 16, 2005	8.982	8.992	8.787	8.848	3,144,871	-0.17(-1.87%)
Mar 15, 2005	8.978	9.131	8.978	9.017	4,631,619	+0.04(+0.50%)
Mar 14, 2005	9.056	9.144	8.967	8.973	3,896,605	-0.07(-0.75%)
Mar 11, 2005	9.128	9.158	9.030	9.040	3,131,688	-0.08(-0.85%)
Mar 10, 2005	9.073	9.139	9.051	9.118	3,317,853	+0.04(+0.46%)
Mar 09, 2005	9.175	9.244	9.029	9.076	3,544,852	-0.12(-1.33%)
Mar 08, 2005	9.315	9.330	9.184	9.199	3,195,672	-0.11(-1.14%)
Mar 07, 2005	9.348	9.352	9.253	9.305	4,184,373	-0.04(-0.47%)
Mar 04, 2005	9.369	9.426	9.325	9.348	4,535,804	+0.02(+0.22%)
Mar 03, 2005	9.522	9.562	9.325	9.327	3,684,074	-0.19(-2.05%)
Mar 02, 2005	9.432	9.614	9.384	9.522	2,613,384	+0.01(+0.08%)
Mar 01, 2005	9.367	9.580	9.367	9.515	2,399,568	+0.10(+1.08%)
Feb 28, 2005	9.320	9.478	9.279	9.413	3,166,735	-0.06(-0.66%)
Feb 25, 2005	9.263	9.484	9.254	9.476	3,067,382	+0.18(+1.90%)
Feb 24, 2005	9.254	9.335	9.206	9.299	2,333,654	+0.02(+0.21%)
Feb 23, 2005	9.133	9.291	9.127	9.280	3,205,318	+0.14(+1.49%)
Feb 22, 2005	9.244	9.250	9.087	9.144	5,403,288	-0.18(-1.97%)
Feb 18, 2005	9.199	9.402	9.196	9.327	3,473,795	+0.13(+1.43%)
Feb 17, 2005	9.222	9.277	9.160	9.196	4,733,222	-0.10(-1.11%)
Feb 16, 2005	9.299	9.355	9.285	9.299	4,021,036	-0.05(-0.50%)
Feb 15, 2005	9.232	9.375	9.228	9.346	4,295,943	+0.08(+0.84%)
Feb 14, 2005	9.206	9.296	9.202	9.268	6,302,282	-0.03(-0.29%)
Feb 11, 2005	9.036	9.305	9.001	9.295	5,207,798	+0.28(+3.09%)
Feb 10, 2005	9.051	9.096	8.898	9.016	5,110,054	+0.17(+1.90%)
Feb 09, 2005	8.805	9.123	8.734	8.848	10,579,899	+0.15(+1.70%)
Feb 08, 2005	8.597	8.704	8.553	8.700	3,054,200	+0.10(+1.18%)
Feb 07, 2005	8.572	8.644	8.449	8.599	4,415,552	-0.02(-0.29%)
Feb 04, 2005	8.506	8.643	8.480	8.623	3,482,797	+0.13(+1.54%)
Feb 03, 2005	8.475	8.516	8.448	8.493	2,022,736	-0.02(-0.22%)
Feb 02, 2005	8.558	8.573	8.481	8.511	2,187,359	-0.05(-0.55%)
Feb 01, 2005	8.361	8.564	8.359	8.558	3,624,913	+0.24(+2.87%)
Jan 31, 2005	8.200	8.330	8.200	8.320	2,443,617	+0.17(+2.10%)
Jan 28, 2005	8.346	8.359	8.149	8.149	2,976,068	-0.20(-2.42%)
Jan 27, 2005	8.282	8.403	8.269	8.351	2,310,826	+0.08(+0.91%)
Jan 26, 2005	8.266	8.297	8.244	8.275	2,068,393	+0.00(+0.01%)
Jan 25, 2005	8.301	8.378	8.251	8.274	2,097,652	-0.03(-0.31%)
Jan 24, 2005	8.312	8.382	8.254	8.300	2,201,184	-0.01(-0.14%)
Jan 21, 2005	8.363	8.453	8.302	8.311	1,699,278	-0.09(-1.11%)
Jan 20, 2005	8.484	8.504	8.317	8.405	3,013,687	-0.09(-1.06%)
Jan 19, 2005	8.600	8.603	8.486	8.495	2,441,045	-0.10(-1.21%)
Jan 18, 2005	8.566	8.660	8.551	8.599	3,120,113	-0.04(-0.47%)
Jan 14, 2005	8.565	8.649	8.549	8.639	3,259,978	+0.07(+0.86%)
Jan 13, 2005	8.574	8.607	8.552	8.565	3,980,524	+0.01(+0.15%)
Jan 12, 2005	8.469	8.561	8.436	8.553	5,007,486	+0.16(+1.86%)
Jan 11, 2005	8.286	8.434	8.237	8.396	4,122,961	+0.10(+1.20%)
Jan 10, 2005	8.159	8.301	8.159	8.297	3,998,529	+0.13(+1.54%)
Jan 07, 2005	8.180	8.242	8.134	8.171	3,429,745	-0.01(-0.18%)
Jan 06, 2005	8.166	8.196	8.098	8.186	4,864,406	+0.00(+0.05%)
Jan 05, 2005	8.254	8.323	8.176	8.182	4,160,901	-0.05(-0.63%)
Jan 04, 2005	8.289	8.289	8.180	8.234	4,477,929	-0.06(-0.73%)
Jan 03, 2005	8.454	8.496	8.283	8.294	2,787,010	-0.16(-1.92%)
Dec 31, 2004	8.413	8.497	8.333	8.456	1,441,734	+0.04(+0.52%)
Dec 30, 2004	8.466	8.466	8.384	8.413	1,784,162	-0.05(-0.61%)
Dec 29, 2004	8.470	8.511	8.441	8.465	2,010,518	-0.06(-0.68%)
Dec 28, 2004	8.294	8.633	8.274	8.523	3,736,483	+0.22(+2.70%)
Dec 27, 2004	8.294	8.327	8.258	8.299	1,866,795	+0.01(+0.08%)
Dec 23, 2004	8.288	8.317	8.244	8.293	2,228,514	-0.01(-0.06%)
Dec 22, 2004	8.361	8.366	8.286	8.298	3,318,818	-0.07(-0.81%)
Dec 21, 2004	8.268	8.385	8.232	8.365	3,788,571	+0.07(+0.86%)
Dec 20, 2004	8.242	8.335	8.242	8.294	3,800,146	+0.09(+1.14%)
Dec 17, 2004	8.216	8.272	8.174	8.200	4,258,003	-0.08(-1.00%)
Dec 16, 2004	8.408	8.424	8.188	8.283	5,941,205	-0.15(-1.73%)
Dec 15, 2004	8.397	8.480	8.361	8.430	3,660,281	+0.06(+0.76%)
Dec 14, 2004	8.366	8.413	8.327	8.366	3,195,029	+0.00(+0.00%)
Dec 13, 2004	8.397	8.465	8.346	8.366	4,770,198	-0.03(-0.37%)
Dec 10, 2004	8.445	8.445	8.247	8.397	5,964,034	+0.10(+1.22%)
Dec 09, 2004	7.995	8.304	7.941	8.296	6,576,546	+0.30(+3.72%)
Dec 08, 2004	7.817	8.003	7.812	7.998	4,485,324	+0.20(+2.53%)
Dec 07, 2004	7.823	7.879	7.778	7.801	4,051,260	-0.02(-0.28%)
Dec 06, 2004	7.713	7.831	7.661	7.823	3,359,009	+0.06(+0.81%)
Dec 03, 2004	7.763	7.787	7.717	7.760	2,554,866	-0.00(-0.03%)
Dec 02, 2004	7.869	7.900	7.699	7.762	5,652,151	-0.10(-1.23%)
Dec 01, 2004	7.527	8.030	7.527	7.858	16,015,983	+0.60(+8.26%)
Nov 30, 2004	7.231	7.286	7.169	7.259	3,602,085	-0.01(-0.07%)
Nov 29, 2004	7.272	7.327	7.082	7.264	3,815,901	-0.02(-0.33%)
Nov 26, 2004	7.241	7.325	7.241	7.288	494,189	+0.03(+0.41%)
Nov 24, 2004	7.288	7.289	7.205	7.258	1,999,264	-0.02(-0.30%)
Nov 23, 2004	7.166	7.294	7.166	7.280	4,086,950	+0.11(+1.59%)
Nov 22, 2004	7.037	7.195	6.937	7.166	4,385,328	+0.10(+1.47%)
Nov 19, 2004	7.098	7.165	7.050	7.062	3,551,283	-0.04(-0.51%)
Nov 18, 2004	7.216	7.255	7.078	7.098	3,864,130	-0.07(-1.03%)
Nov 17, 2004	7.206	7.280	7.134	7.172	3,740,020	-0.03(-0.47%)
Nov 16, 2004	7.285	7.340	7.181	7.206	2,945,202	-0.12(-1.68%)
Nov 15, 2004	7.236	7.453	7.231	7.330	5,090,441	+0.08(+1.10%)
Nov 12, 2004	7.248	7.260	7.050	7.250	4,998,805	-0.01(-0.19%)
Nov 11, 2004	7.237	7.278	7.168	7.263	2,288,640	+0.05(+0.72%)
Nov 10, 2004	7.168	7.256	7.121	7.211	3,342,611	+0.04(+0.59%)
Nov 09, 2004	7.180	7.330	7.133	7.169	10,377,014	+0.26(+3.75%)
Nov 08, 2004	6.816	6.922	6.813	6.910	2,618,529	+0.09(+1.37%)
Nov 05, 2004	6.888	6.913	6.725	6.816	4,338,064	-0.07(-0.96%)
Nov 04, 2004	6.739	6.893	6.739	6.883	4,891,414	+0.11(+1.68%)
Nov 03, 2004	6.687	6.993	6.645	6.769	9,495,704	+0.19(+2.90%)
Nov 02, 2004	6.537	6.644	6.511	6.578	3,177,345	+0.03(+0.48%)
Nov 01, 2004	6.583	6.598	6.515	6.547	3,074,456	-0.03(-0.49%)
Oct 29, 2004	6.525	6.612	6.512	6.579	3,272,839	+0.04(+0.59%)
Oct 28, 2004	6.641	6.642	6.454	6.541	5,346,377	-0.11(-1.67%)
Oct 27, 2004	6.542	6.680	6.465	6.652	3,885,351	+0.07(+1.04%)
Oct 26, 2004	6.428	6.609	6.397	6.583	6,351,797	+0.38(+6.17%)
Oct 25, 2004	6.091	6.278	6.078	6.201	3,787,607	+0.10(+1.63%)
Oct 22, 2004	6.073	6.251	6.035	6.101	3,568,324	+0.03(+0.48%)
Oct 21, 2004	6.209	6.282	6.066	6.072	7,776,812	-0.14(-2.20%)
Oct 20, 2004	6.177	6.338	6.043	6.209	16,143,629	+0.02(+0.27%)
Oct 19, 2004	6.873	6.873	6.013	6.192	27,758,528	-0.71(-10.29%)
Oct 18, 2004	6.965	6.966	6.889	6.902	3,242,294	-0.05(-0.75%)
Oct 15, 2004	7.083	7.084	6.793	6.954	7,036,975	-0.13(-1.83%)
Oct 14, 2004	7.189	7.230	7.077	7.084	4,693,031	-0.05(-0.74%)
Oct 13, 2004	7.205	7.218	7.094	7.137	2,397,638	-0.03(-0.43%)
Oct 12, 2004	7.207	7.221	7.116	7.168	3,214,964	-0.06(-0.83%)
Oct 11, 2004	7.276	7.349	7.210	7.228	2,461,623	-0.02(-0.30%)
Oct 08, 2004	7.289	7.306	7.218	7.250	3,306,921	-0.04(-0.54%)
Oct 07, 2004	7.438	7.530	7.270	7.289	4,708,786	-0.16(-2.16%)
Oct 06, 2004	7.458	7.458	7.320	7.450	2,619,493	+0.04(+0.60%)
Oct 05, 2004	7.470	7.545	7.392	7.405	3,188,599	-0.06(-0.81%)
Oct 04, 2004	7.326	7.485	7.319	7.465	5,839,281	+0.15(+2.00%)
Oct 01, 2004	7.220	7.319	7.201	7.319	2,829,451	+0.10(+1.39%)
Sep 30, 2004	7.144	7.255	7.133	7.219	4,291,442	+0.05(+0.77%)
Sep 29, 2004	7.119	7.178	7.060	7.164	1,973,542	+0.04(+0.63%)
Sep 28, 2004	7.029	7.128	7.008	7.119	2,700,518	+0.11(+1.58%)
Sep 27, 2004	6.998	7.075	6.988	7.008	2,469,982	+0.03(+0.48%)
Sep 24, 2004	7.020	7.020	6.963	6.975	4,441,274	-0.04(-0.63%)
Sep 23, 2004	7.126	7.126	6.988	7.020	3,666,069	-0.11(-1.48%)
Sep 22, 2004	7.229	7.229	7.112	7.125	2,341,371	-0.15(-2.00%)
Sep 21, 2004	7.277	7.298	7.212	7.270	3,706,581	+0.01(+0.13%)
Sep 20, 2004	7.178	7.277	7.178	7.261	2,793,762	+0.06(+0.82%)
Sep 17, 2004	7.189	7.235	7.133	7.202	3,975,701	+0.01(+0.20%)
Sep 16, 2004	7.153	7.230	7.137	7.188	2,594,735	+0.04(+0.49%)
Sep 15, 2004	7.139	7.163	7.080	7.152	2,991,180	+0.05(+0.73%)
Sep 14, 2004	7.131	7.159	7.058	7.100	2,850,029	-0.02(-0.28%)
Sep 13, 2004	6.996	7.120	6.963	7.120	2,615,635	+0.07(+1.03%)
Sep 10, 2004	7.026	7.107	7.013	7.048	2,021,450	+0.01(+0.16%)
Sep 09, 2004	7.075	7.116	7.022	7.036	3,022,690	-0.03(-0.45%)
Sep 08, 2004	7.122	7.153	7.060	7.068	3,739,699	-0.09(-1.19%)
Sep 07, 2004	7.201	7.251	7.138	7.153	5,035,459	+0.01(+0.20%)
Sep 03, 2004	7.112	7.169	7.099	7.139	2,075,145	+0.03(+0.38%)
Sep 02, 2004	6.992	7.133	6.949	7.112	3,082,494	+0.12(+1.72%)
Sep 01, 2004	6.882	7.000	6.848	6.992	2,673,188	+0.09(+1.32%)
Aug 31, 2004	6.879	6.913	6.845	6.900	3,112,075	+0.03(+0.47%)
Aug 30, 2004	6.884	6.915	6.858	6.868	2,124,339	-0.01(-0.08%)
Aug 27, 2004	6.832	6.902	6.808	6.873	2,289,605	+0.04(+0.53%)
Aug 26, 2004	6.806	6.845	6.765	6.837	1,868,402	+0.03(+0.46%)
Aug 25, 2004	6.689	6.815	6.668	6.806	2,261,632	+0.11(+1.70%)
Aug 24, 2004	6.651	6.701	6.635	6.692	2,675,761	+0.05(+0.70%)
Aug 23, 2004	6.675	6.712	6.611	6.645	2,535,574	-0.04(-0.53%)
Aug 20, 2004	6.618	6.687	6.573	6.681	2,229,800	+0.03(+0.47%)
Aug 19, 2004	6.604	6.661	6.593	6.649	1,817,279	+0.05(+0.69%)
Aug 18, 2004	6.603	6.626	6.501	6.604	3,463,184	-0.01(-0.08%)
Aug 17, 2004	6.600	6.658	6.585	6.609	3,158,697	+0.01(+0.14%)
Aug 16, 2004	6.505	6.623	6.490	6.600	2,809,838	+0.08(+1.26%)
Aug 13, 2004	6.488	6.527	6.474	6.518	2,205,364	+0.04(+0.54%)
Aug 12, 2004	6.500	6.500	6.386	6.483	3,198,566	-0.02(-0.27%)
Aug 11, 2004	6.448	6.516	6.365	6.500	2,942,629	+0.04(+0.59%)
Aug 10, 2004	6.293	6.469	6.291	6.462	3,357,723	+0.18(+2.94%)
Aug 09, 2004	6.179	6.307	6.135	6.277	3,060,630	+0.14(+2.28%)
Aug 06, 2004	6.178	6.232	6.109	6.137	3,124,615	-0.10(-1.55%)
Aug 05, 2004	6.298	6.457	6.218	6.234	3,533,277	-0.05(-0.78%)
Aug 04, 2004	6.686	6.686	6.277	6.282	10,467,364	-0.21(-3.16%)
Aug 03, 2004	6.428	6.588	6.411	6.488	3,725,873	+0.05(+0.85%)
Aug 02, 2004	6.422	6.450	6.358	6.433	2,564,512	+0.00(+0.06%)
Jul 30, 2004	6.459	6.461	6.375	6.429	1,755,224	-0.03(-0.48%)
Jul 29, 2004	6.376	6.486	6.334	6.460	3,057,737	+0.16(+2.55%)
Jul 28, 2004	6.306	6.365	6.206	6.299	3,536,493	-0.05(-0.85%)
Jul 27, 2004	6.538	6.538	6.193	6.353	6,681,364	-0.18(-2.82%)
Jul 26, 2004	6.527	6.542	6.472	6.538	2,920,765	+0.01(+0.17%)
Jul 23, 2004	6.612	6.613	6.504	6.526	2,352,624	-0.10(-1.56%)
Jul 22, 2004	6.687	6.687	6.542	6.630	2,215,010	-0.07(-1.08%)
Jul 21, 2004	6.755	6.831	6.702	6.702	1,792,522	-0.05(-0.77%)
Jul 20, 2004	6.827	6.831	6.702	6.754	2,268,062	-0.07(-1.06%)
Jul 19, 2004	6.770	6.850	6.726	6.827	1,979,330	+0.07(+1.07%)
Jul 16, 2004	6.837	6.863	6.754	6.754	2,023,058	-0.07(-1.00%)
Jul 15, 2004	6.828	6.868	6.752	6.823	2,995,360	-0.01(-0.08%)
Jul 14, 2004	6.825	6.930	6.812	6.828	2,221,762	-0.05(-0.71%)
Jul 13, 2004	6.893	7.008	6.841	6.877	2,692,480	+0.00(+0.00%)
Jul 12, 2004	6.786	6.893	6.760	6.877	3,887,602	+0.09(+1.33%)
Jul 09, 2004	6.920	6.927	6.766	6.786	4,590,785	-0.12(-1.70%)
Jul 08, 2004	7.008	7.025	6.894	6.903	2,281,888	-0.13(-1.78%)
Jul 07, 2004	7.024	7.096	6.968	7.029	2,649,074	+0.01(+0.09%)
Jul 06, 2004	7.097	7.103	7.010	7.023	2,197,648	-0.11(-1.56%)
Jul 02, 2004	7.055	7.143	7.035	7.134	1,880,942	+0.06(+0.86%)