Southern Copper Corp (NY: SCCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	2.015	2.021	1.964	1.973	7,956,253	-0.03(-1.61%)
Jun 29, 2005	1.981	2.011	1.981	2.005	8,422,033	+0.02(+0.83%)
Jun 28, 2005	1.959	2.000	1.953	1.989	8,765,125	+0.05(+2.32%)
Jun 27, 2005	1.976	1.977	1.934	1.943	7,622,933	-0.00(-0.24%)
Jun 24, 2005	1.924	1.971	1.924	1.948	13,845,271	+0.03(+1.61%)
Jun 23, 2005	1.985	2.002	1.904	1.917	24,298,710	-0.09(-4.36%)
Jun 22, 2005	2.026	2.036	1.997	2.005	12,091,811	-0.03(-1.54%)
Jun 21, 2005	2.072	2.073	2.026	2.036	8,280,887	-0.04(-1.86%)
Jun 20, 2005	2.117	2.118	2.051	2.075	11,697,690	-0.04(-2.07%)
Jun 17, 2005	2.141	2.147	2.102	2.118	19,498,684	+0.01(+0.26%)
Jun 16, 2005	2.077	2.131	2.073	2.113	26,596,122	+0.05(+2.18%)
Jun 15, 2005	2.022	2.072	2.010	2.068	23,284,636	+0.07(+3.60%)
Jun 14, 2005	2.026	2.031	1.984	1.996	9,525,138	-0.03(-1.50%)
Jun 13, 2005	2.011	2.036	1.983	2.026	17,012,354	+0.02(+0.96%)
Jun 10, 2005	1.966	2.037	1.957	2.007	77,366,096	+0.01(+0.41%)
Jun 09, 2005	2.049	2.049	1.963	1.999	17,616,022	-0.07(-3.60%)
Jun 08, 2005	2.157	2.169	2.062	2.073	8,884,555	-0.08(-3.89%)
Jun 07, 2005	2.197	2.197	2.153	2.157	8,187,514	-0.04(-1.70%)
Jun 06, 2005	2.291	2.320	2.154	2.194	6,403,655	-0.07(-3.25%)
Jun 03, 2005	2.195	2.274	2.195	2.268	5,210,434	+0.08(+3.51%)
Jun 02, 2005	2.164	2.204	2.144	2.191	5,282,092	+0.04(+2.06%)
Jun 01, 2005	2.142	2.165	2.124	2.147	4,009,613	+0.01(+0.34%)
May 31, 2005	2.118	2.162	2.095	2.140	4,680,596	+0.01(+0.48%)
May 27, 2005	2.141	2.141	2.105	2.129	3,094,339	+0.03(+1.56%)
May 26, 2005	2.114	2.114	2.066	2.097	3,472,175	+0.01(+0.37%)
May 25, 2005	2.041	2.095	2.010	2.089	3,863,039	+0.05(+2.49%)
May 24, 2005	2.052	2.103	2.031	2.038	5,106,203	-0.05(-2.62%)
May 23, 2005	2.134	2.145	2.084	2.093	5,380,894	-0.04(-1.94%)
May 20, 2005	2.095	2.135	2.070	2.135	3,734,922	+0.05(+2.23%)
May 19, 2005	2.157	2.159	2.077	2.088	4,361,390	-0.06(-2.68%)
May 18, 2005	2.150	2.198	2.132	2.146	4,523,165	+0.01(+0.65%)
May 17, 2005	2.052	2.151	2.047	2.132	3,986,812	+0.08(+3.91%)
May 16, 2005	2.016	2.060	1.979	2.052	5,357,008	+0.00(+0.02%)
May 13, 2005	2.194	2.199	2.003	2.051	6,859,663	-0.11(-4.93%)
May 12, 2005	2.250	2.250	2.101	2.158	9,175,532	-0.12(-5.45%)
May 11, 2005	2.360	2.360	2.240	2.282	4,669,739	-0.08(-3.34%)
May 10, 2005	2.419	2.426	2.357	2.361	2,410,327	-0.06(-2.34%)
May 09, 2005	2.440	2.441	2.395	2.417	1,572,141	-0.01(-0.40%)
May 06, 2005	2.454	2.471	2.407	2.427	2,332,155	-0.02(-0.81%)
May 05, 2005	2.393	2.459	2.393	2.447	2,347,355	+0.06(+2.57%)
May 04, 2005	2.355	2.396	2.326	2.385	3,787,037	+0.03(+1.21%)
May 03, 2005	2.383	2.395	2.349	2.357	2,516,729	+0.00(+0.06%)
May 02, 2005	2.358	2.415	2.303	2.356	4,460,192	+0.00(+0.02%)
Apr 29, 2005	2.369	2.418	2.291	2.355	4,709,911	-0.01(-0.23%)
Apr 28, 2005	2.441	2.443	2.331	2.361	3,578,576	-0.08(-3.21%)
Apr 27, 2005	2.601	2.601	2.399	2.439	8,926,899	-0.26(-9.62%)
Apr 26, 2005	2.735	2.735	2.660	2.699	17,143,728	+0.05(+1.90%)
Apr 25, 2005	2.608	2.664	2.602	2.648	3,471,089	+0.06(+2.29%)
Apr 22, 2005	2.716	2.717	2.567	2.589	5,410,209	-0.07(-2.60%)
Apr 21, 2005	2.625	2.670	2.581	2.658	3,990,069	+0.05(+1.96%)
Apr 20, 2005	2.786	2.786	2.604	2.607	3,414,631	-0.12(-4.38%)
Apr 19, 2005	2.623	2.747	2.604	2.726	5,883,588	+0.19(+7.62%)
Apr 18, 2005	2.426	2.556	2.395	2.533	4,414,591	+0.11(+4.42%)
Apr 15, 2005	2.376	2.441	2.312	2.426	7,214,697	-0.01(-0.60%)
Apr 14, 2005	2.525	2.556	2.410	2.441	5,853,188	-0.10(-3.79%)
Apr 13, 2005	2.547	2.577	2.523	2.537	3,890,182	+0.00(+0.05%)
Apr 12, 2005	2.579	2.585	2.476	2.536	2,571,016	-0.03(-1.33%)
Apr 11, 2005	2.567	2.579	2.538	2.570	1,972,777	+0.04(+1.40%)
Apr 08, 2005	2.591	2.610	2.514	2.534	3,119,311	-0.06(-2.48%)
Apr 07, 2005	2.520	2.624	2.520	2.599	3,209,427	+0.08(+3.03%)
Apr 06, 2005	2.549	2.579	2.490	2.522	2,359,298	-0.02(-0.71%)
Apr 05, 2005	2.579	2.597	2.510	2.540	1,837,060	+0.03(+1.01%)
Apr 04, 2005	2.574	2.576	2.455	2.515	2,252,896	-0.06(-2.29%)
Apr 01, 2005	2.602	2.615	2.533	2.574	3,094,339	+0.02(+0.78%)
Mar 31, 2005	2.531	2.597	2.531	2.554	3,160,569	+0.07(+2.76%)
Mar 30, 2005	2.381	2.508	2.372	2.485	5,612,155	+0.07(+2.80%)
Mar 29, 2005	2.469	2.555	2.386	2.418	5,362,436	-0.06(-2.45%)
Mar 28, 2005	2.562	2.567	2.474	2.479	4,479,735	-0.08(-3.20%)
Mar 24, 2005	2.574	2.618	2.556	2.560	1,942,376	-0.01(-0.54%)
Mar 23, 2005	2.689	2.689	2.547	2.574	4,512,307	-0.10(-3.92%)
Mar 22, 2005	2.669	2.740	2.669	2.679	3,441,774	+0.00(+0.02%)
Mar 21, 2005	2.726	2.740	2.602	2.679	4,390,705	-0.08(-2.89%)
Mar 18, 2005	2.853	2.855	2.717	2.759	2,997,709	-0.06(-2.16%)
Mar 17, 2005	2.860	2.860	2.777	2.819	7,160,411	+0.04(+1.56%)
Mar 16, 2005	2.786	2.844	2.724	2.776	7,518,703	-0.00(-0.03%)
Mar 15, 2005	2.740	2.867	2.723	2.777	3,916,240	+0.06(+2.39%)
Mar 14, 2005	2.718	2.723	2.712	2.712	6,455,770	-0.02(-0.64%)
Mar 11, 2005	2.694	2.782	2.694	2.729	2,623,131	+0.07(+2.56%)
Mar 10, 2005	2.798	2.798	2.648	2.661	5,791,301	-0.14(-4.89%)
Mar 09, 2005	2.874	2.891	2.745	2.798	7,026,865	-0.04(-1.32%)
Mar 08, 2005	2.924	2.969	2.816	2.835	4,915,114	-0.06(-1.96%)
Mar 07, 2005	3.016	3.016	2.883	2.892	4,969,401	-0.06(-2.18%)
Mar 04, 2005	2.877	3.062	2.834	2.957	8,724,953	+0.20(+7.16%)
Mar 03, 2005	2.625	2.772	2.606	2.759	7,150,639	+0.10(+3.90%)
Mar 02, 2005	2.776	2.776	2.650	2.655	11,318,769	-0.17(-5.91%)
Mar 01, 2005	2.982	2.982	2.758	2.822	10,432,811	-0.08(-2.59%)
Feb 28, 2005	2.970	3.039	2.788	2.897	8,607,693	+0.16(+5.78%)
Feb 25, 2005	2.627	2.751	2.627	2.739	6,564,343	+0.10(+3.79%)
Feb 24, 2005	2.699	2.763	2.603	2.639	8,995,300	-0.01(-0.52%)
Feb 23, 2005	2.511	2.657	2.510	2.653	5,043,231	+0.15(+6.14%)
Feb 22, 2005	2.478	2.563	2.467	2.499	6,904,178	+0.06(+2.43%)
Feb 18, 2005	2.369	2.440	2.340	2.440	4,389,619	+0.10(+4.39%)
Feb 17, 2005	2.346	2.409	2.327	2.337	5,758,729	+0.02(+0.95%)
Feb 16, 2005	2.275	2.337	2.275	2.315	4,458,021	+0.07(+2.95%)
Feb 15, 2005	2.282	2.303	2.244	2.249	3,386,402	-0.05(-2.26%)
Feb 14, 2005	2.286	2.326	2.259	2.301	5,640,384	+0.07(+3.12%)
Feb 11, 2005	2.204	2.251	2.192	2.231	2,650,275	+0.03(+1.23%)
Feb 10, 2005	2.132	2.204	2.131	2.204	2,346,269	+0.07(+3.48%)
Feb 09, 2005	2.169	2.180	2.130	2.130	1,741,516	-0.04(-1.85%)
Feb 08, 2005	2.186	2.199	2.155	2.170	2,324,555	-0.02(-0.72%)
Feb 07, 2005	2.207	2.209	2.165	2.186	2,255,068	-0.00(-0.08%)
Feb 04, 2005	2.192	2.238	2.164	2.187	4,246,303	-0.00(-0.21%)
Feb 03, 2005	2.024	2.222	2.024	2.192	3,519,947	-0.03(-1.14%)
Feb 02, 2005	2.201	2.220	2.183	2.217	4,239,788	+0.04(+1.67%)
Feb 01, 2005	2.187	2.195	2.153	2.181	2,744,733	+0.01(+0.57%)
Jan 31, 2005	2.115	2.180	2.100	2.169	3,372,287	+0.07(+3.11%)
Jan 28, 2005	2.116	2.117	2.086	2.103	2,071,579	-0.01(-0.44%)
Jan 27, 2005	2.096	2.116	2.069	2.112	2,211,638	+0.01(+0.59%)
Jan 26, 2005	2.091	2.118	2.078	2.100	2,277,868	+0.02(+0.93%)
Jan 25, 2005	2.040	2.107	2.036	2.081	4,329,904	+0.03(+1.51%)
Jan 24, 2005	2.084	2.107	2.049	2.050	1,499,397	-0.02(-1.09%)
Jan 21, 2005	2.042	2.117	2.033	2.072	3,718,636	+0.03(+1.67%)
Jan 20, 2005	2.070	2.070	2.033	2.038	2,460,271	-0.04(-1.95%)
Jan 19, 2005	2.095	2.095	2.059	2.079	2,601,417	+0.01(+0.56%)
Jan 18, 2005	2.040	2.077	2.008	2.067	2,372,327	+0.03(+1.33%)
Jan 14, 2005	2.026	2.058	2.026	2.040	2,085,693	+0.02(+1.00%)
Jan 13, 2005	1.977	2.048	1.970	2.020	3,501,489	+0.03(+1.60%)
Jan 12, 2005	2.008	2.011	1.953	1.988	3,291,943	-0.01(-0.42%)
Jan 11, 2005	2.003	2.003	1.969	1.996	2,997,709	+0.00(+0.12%)
Jan 10, 2005	2.056	2.060	1.988	1.994	3,592,691	-0.04(-2.04%)
Jan 07, 2005	2.014	2.058	1.987	2.035	3,826,124	+0.04(+2.22%)
Jan 06, 2005	2.015	2.015	1.965	1.991	4,624,138	+0.00(+0.14%)
Jan 05, 2005	2.027	2.049	1.978	1.989	6,684,859	-0.03(-1.39%)
Jan 04, 2005	2.100	2.123	1.992	2.017	3,970,526	-0.11(-5.22%)
Jan 03, 2005	2.186	2.186	2.116	2.128	2,471,129	-0.05(-2.14%)
Dec 31, 2004	2.177	2.195	2.174	2.174	1,008,646	+0.01(+0.55%)
Dec 30, 2004	2.180	2.180	2.148	2.162	5,046,488	-0.03(-1.35%)
Dec 29, 2004	2.172	2.199	2.164	2.192	1,091,161	+0.01(+0.38%)
Dec 28, 2004	2.163	2.194	2.158	2.183	1,800,145	+0.03(+1.50%)
Dec 27, 2004	2.144	2.187	2.139	2.151	1,424,482	-0.00(-0.02%)
Dec 23, 2004	2.145	2.157	2.136	2.152	2,129,123	+0.01(+0.32%)
Dec 22, 2004	2.165	2.187	2.110	2.145	2,894,565	-0.02(-0.94%)
Dec 21, 2004	2.162	2.184	2.148	2.165	4,222,416	+0.03(+1.21%)
Dec 20, 2004	2.152	2.171	2.132	2.139	3,345,144	-0.00(-0.09%)
Dec 17, 2004	2.126	2.153	2.098	2.141	2,982,509	+0.02(+1.13%)
Dec 16, 2004	2.095	2.119	2.077	2.117	2,726,276	+0.00(+0.17%)
Dec 15, 2004	2.072	2.113	2.065	2.113	2,825,078	+0.04(+2.02%)
Dec 14, 2004	2.038	2.084	2.035	2.071	5,377,637	-0.03(-1.47%)
Dec 13, 2004	2.066	2.110	2.064	2.102	5,003,059	+0.05(+2.31%)
Dec 10, 2004	2.010	2.074	2.008	2.055	2,271,354	+0.03(+1.64%)
Dec 09, 2004	2.000	2.031	1.997	2.022	2,686,104	+0.02(+1.13%)
Dec 08, 2004	1.994	2.012	1.900	1.999	3,726,236	-0.06(-2.71%)
Dec 07, 2004	2.128	2.128	2.031	2.055	3,767,494	-0.06(-2.89%)
Dec 06, 2004	2.132	2.143	2.095	2.116	2,430,956	-0.02(-0.86%)
Dec 03, 2004	2.094	2.146	2.077	2.135	2,498,272	+0.04(+1.94%)
Dec 02, 2004	2.160	2.187	2.039	2.094	6,172,393	-0.08(-3.64%)
Dec 01, 2004	2.187	2.212	2.169	2.173	3,192,055	-0.02(-0.69%)
Nov 30, 2004	2.227	2.231	2.185	2.188	3,300,629	-0.03(-1.33%)
Nov 29, 2004	2.217	2.231	2.187	2.218	3,598,120	+0.02(+0.88%)
Nov 26, 2004	2.156	2.207	2.156	2.199	1,699,172	+0.04(+1.96%)
Nov 24, 2004	2.118	2.169	2.114	2.156	3,771,837	+0.06(+2.92%)
Nov 23, 2004	2.118	2.134	2.075	2.095	6,592,572	-0.03(-1.45%)
Nov 22, 2004	2.123	2.134	2.105	2.126	2,644,846	+0.00(+0.13%)
Nov 19, 2004	2.158	2.178	2.123	2.123	1,976,034	-0.03(-1.60%)
Nov 18, 2004	2.199	2.201	2.146	2.158	2,557,987	-0.02(-0.85%)
Nov 17, 2004	2.372	2.372	2.164	2.176	3,608,977	+0.03(+1.40%)
Nov 16, 2004	2.193	2.196	2.143	2.146	3,123,654	-0.05(-2.14%)
Nov 15, 2004	2.213	2.248	2.190	2.193	4,362,476	-0.02(-0.69%)
Nov 12, 2004	2.140	2.230	2.140	2.208	5,574,154	+0.08(+3.77%)
Nov 11, 2004	2.091	2.141	2.084	2.128	2,914,108	+0.04(+1.94%)
Nov 10, 2004	2.103	2.140	2.074	2.088	2,096,551	-0.02(-0.72%)
Nov 09, 2004	2.095	2.111	2.058	2.103	3,479,775	+0.04(+2.15%)
Nov 08, 2004	2.082	2.118	2.023	2.059	4,210,473	-0.06(-2.89%)
Nov 05, 2004	2.164	2.188	2.102	2.120	3,825,038	-0.04(-1.67%)
Nov 04, 2004	2.118	2.161	2.099	2.156	6,112,678	+0.09(+4.32%)
Nov 03, 2004	2.061	2.085	2.047	2.066	2,390,784	+0.04(+1.98%)
Nov 02, 2004	2.037	2.068	2.012	2.026	3,652,406	+0.00(+0.05%)
Nov 01, 2004	2.000	2.035	1.976	2.025	7,258,127	+0.04(+1.85%)
Oct 29, 2004	2.003	2.031	1.971	1.989	5,442,781	+0.05(+2.44%)
Oct 28, 2004	1.934	2.008	1.899	1.941	8,699,981	-0.11(-5.43%)
Oct 27, 2004	2.107	2.108	2.041	2.053	2,717,590	-0.02(-1.15%)
Oct 26, 2004	2.022	2.094	2.013	2.076	6,539,371	+0.06(+2.95%)
Oct 25, 2004	2.027	2.070	1.965	2.017	7,621,847	+0.00(+0.18%)
Oct 22, 2004	2.115	2.115	1.987	2.013	10,429,554	-0.10(-4.79%)
Oct 21, 2004	2.095	2.158	2.082	2.115	5,406,951	+0.04(+2.14%)
Oct 20, 2004	2.026	2.132	2.022	2.070	6,767,375	+0.02(+0.94%)
Oct 19, 2004	2.141	2.199	2.025	2.051	4,713,168	-0.09(-4.03%)
Oct 18, 2004	2.194	2.238	2.127	2.137	4,633,909	-0.06(-2.60%)
Oct 15, 2004	2.210	2.221	2.173	2.194	4,260,417	+0.07(+3.25%)
Oct 14, 2004	2.114	2.156	2.044	2.125	5,730,500	+0.01(+0.54%)
Oct 13, 2004	2.280	2.280	2.095	2.114	10,487,098	-0.26(-11.08%)
Oct 12, 2004	2.349	2.396	2.314	2.377	4,199,616	-0.03(-1.22%)
Oct 11, 2004	2.451	2.468	2.316	2.407	8,457,862	-0.04(-1.66%)
Oct 08, 2004	2.496	2.570	2.441	2.447	5,435,181	-0.02(-0.86%)
Oct 07, 2004	2.537	2.538	2.467	2.468	2,353,869	-0.02(-0.92%)
Oct 06, 2004	2.467	2.526	2.464	2.491	3,414,631	+0.04(+1.77%)
Oct 05, 2004	2.516	2.516	2.425	2.448	3,315,829	-0.02(-0.95%)
Oct 04, 2004	2.533	2.533	2.429	2.472	4,143,158	+0.04(+1.57%)
Oct 01, 2004	2.418	2.461	2.395	2.433	4,269,103	+0.05(+2.28%)
Sep 30, 2004	2.285	2.418	2.285	2.379	8,651,123	+0.11(+4.66%)
Sep 29, 2004	2.349	2.349	2.234	2.273	3,694,750	-0.04(-1.65%)
Sep 28, 2004	2.257	2.321	2.257	2.311	4,188,759	+0.09(+4.09%)
Sep 27, 2004	2.192	2.272	2.187	2.221	3,912,982	+0.05(+2.16%)
Sep 24, 2004	2.129	2.199	2.129	2.174	3,345,144	+0.05(+2.12%)
Sep 23, 2004	2.151	2.183	2.121	2.129	2,564,502	-0.03(-1.45%)
Sep 22, 2004	2.128	2.187	2.128	2.160	3,940,126	+0.03(+1.52%)
Sep 21, 2004	2.118	2.135	2.076	2.128	2,996,623	+0.08(+3.84%)
Sep 20, 2004	2.003	2.090	1.953	2.049	4,207,216	+0.04(+2.16%)
Sep 17, 2004	2.086	2.112	2.003	2.006	4,541,622	-0.06(-2.79%)
Sep 16, 2004	2.088	2.091	2.054	2.063	2,693,704	-0.02(-1.19%)
Sep 15, 2004	2.099	2.138	2.081	2.088	1,972,777	-0.01(-0.40%)
Sep 14, 2004	2.083	2.118	2.083	2.096	1,492,883	+0.02(+1.18%)
Sep 13, 2004	2.066	2.102	2.038	2.072	1,693,743	-0.01(-0.38%)
Sep 10, 2004	2.114	2.140	2.074	2.080	1,589,513	-0.05(-2.46%)
Sep 09, 2004	2.139	2.141	2.109	2.132	1,782,774	+0.02(+0.76%)
Sep 08, 2004	2.105	2.141	2.095	2.116	2,119,351	+0.01(+0.50%)
Sep 07, 2004	2.063	2.123	2.063	2.105	2,537,358	+0.05(+2.65%)
Sep 03, 2004	2.056	2.082	2.045	2.051	1,155,220	+0.01(+0.34%)
Sep 02, 2004	2.035	2.062	2.017	2.044	1,834,889	+0.01(+0.43%)
Sep 01, 2004	2.054	2.054	1.995	2.035	2,752,333	-0.01(-0.67%)
Aug 31, 2004	1.999	2.049	1.992	2.049	2,138,894	+0.07(+3.32%)
Aug 30, 2004	2.022	2.055	1.973	1.983	2,244,210	-0.01(-0.51%)
Aug 27, 2004	1.948	2.031	1.948	1.994	1,560,198	+0.04(+1.91%)
Aug 26, 2004	1.957	1.962	1.923	1.956	2,600,331	-0.00(-0.16%)
Aug 25, 2004	2.002	2.003	1.923	1.960	2,371,241	-0.02(-1.05%)
Aug 24, 2004	1.911	2.084	1.908	1.980	7,602,304	+0.11(+6.04%)
Aug 23, 2004	1.907	1.907	1.850	1.867	940,245	-0.03(-1.58%)
Aug 20, 2004	1.860	1.898	1.860	1.897	1,870,718	+0.05(+2.49%)
Aug 19, 2004	1.826	1.865	1.826	1.851	1,579,741	+0.04(+2.03%)
Aug 18, 2004	1.808	1.836	1.773	1.814	2,486,329	+0.00(+0.13%)
Aug 17, 2004	1.805	1.818	1.790	1.812	2,015,121	+0.04(+2.37%)
Aug 16, 2004	1.750	1.785	1.736	1.770	1,441,853	+0.06(+3.31%)
Aug 13, 2004	1.709	1.739	1.684	1.714	1,117,219	+0.03(+1.67%)
Aug 12, 2004	1.695	1.732	1.681	1.685	568,924	-0.00(-0.27%)
Aug 11, 2004	1.731	1.733	1.682	1.690	762,184	-0.08(-4.55%)
Aug 10, 2004	1.685	1.775	1.684	1.771	1,322,423	+0.10(+6.27%)
Aug 09, 2004	1.665	1.699	1.665	1.666	1,012,989	+0.00(+0.06%)
Aug 06, 2004	1.704	1.709	1.658	1.665	908,758	-0.07(-4.26%)
Aug 05, 2004	1.753	1.804	1.738	1.739	1,592,770	-0.00(-0.11%)
Aug 04, 2004	1.770	1.773	1.737	1.741	1,201,906	-0.05(-2.55%)
Aug 03, 2004	1.815	1.815	1.781	1.787	813,214	-0.03(-1.52%)
Aug 02, 2004	1.790	1.830	1.767	1.814	820,814	+0.01(+0.69%)
Jul 30, 2004	1.786	1.840	1.786	1.802	1,727,401	+0.02(+1.29%)
Jul 29, 2004	1.764	1.787	1.756	1.779	1,267,050	+0.03(+1.52%)
Jul 28, 2004	1.751	1.782	1.745	1.752	1,662,257	+0.01(+0.34%)
Jul 27, 2004	1.664	1.757	1.647	1.746	1,251,850	+0.07(+4.15%)
Jul 26, 2004	1.747	1.755	1.660	1.677	1,922,833	-0.08(-4.64%)
Jul 23, 2004	1.793	1.793	1.716	1.758	2,021,635	-0.04(-1.95%)
Jul 22, 2004	1.818	1.821	1.755	1.793	2,002,092	-0.02(-1.37%)
Jul 21, 2004	1.854	1.865	1.805	1.818	1,163,906	-0.04(-2.16%)
Jul 20, 2004	1.849	1.860	1.821	1.858	1,059,675	+0.00(+0.00%)
Jul 19, 2004	1.885	1.885	1.847	1.858	1,458,139	-0.03(-1.42%)
Jul 16, 2004	1.878	1.923	1.877	1.885	1,285,508	+0.02(+0.94%)
Jul 15, 2004	1.884	1.908	1.851	1.867	1,398,424	-0.01(-0.61%)
Jul 14, 2004	1.817	1.897	1.814	1.879	2,204,038	+0.07(+3.82%)
Jul 13, 2004	1.831	1.832	1.789	1.810	1,482,025	-0.02(-1.23%)
Jul 12, 2004	1.814	1.849	1.789	1.832	2,008,606	+0.01(+0.63%)
Jul 09, 2004	1.835	1.865	1.773	1.821	3,030,281	-0.04(-1.89%)
Jul 08, 2004	1.907	1.944	1.842	1.856	4,124,700	-0.07(-3.73%)
Jul 07, 2004	1.916	1.957	1.904	1.928	2,581,873	+0.03(+1.36%)
Jul 06, 2004	1.904	1.916	1.884	1.902	2,695,875	+0.02(+0.83%)
Jul 02, 2004	1.902	1.902	1.860	1.886	831,671	-0.01(-0.34%)