Sherwin-Williams (NY: SHW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.46	13.56	13.36	13.48	3,700,434	+0.02(+0.15%)
Jun 29, 2006	13.29	13.46	13.21	13.46	2,757,628	+0.24(+1.80%)
Jun 28, 2006	13.09	13.31	12.99	13.22	1,958,162	+0.14(+1.04%)
Jun 27, 2006	13.27	13.47	13.03	13.09	2,114,533	-0.33(-2.43%)
Jun 26, 2006	13.19	13.41	13.18	13.41	2,291,684	+0.24(+1.79%)
Jun 23, 2006	13.13	13.36	13.09	13.18	1,391,140	+0.01(+0.09%)
Jun 22, 2006	13.22	13.25	13.06	13.17	2,408,258	-0.01(-0.06%)
Jun 21, 2006	12.98	13.28	12.96	13.17	2,846,731	+0.19(+1.49%)
Jun 20, 2006	13.09	13.14	12.89	12.98	2,869,271	-0.12(-0.95%)
Jun 19, 2006	13.21	13.23	13.07	13.11	2,837,222	-0.07(-0.50%)
Jun 16, 2006	13.35	13.44	13.11	13.17	3,507,435	-0.26(-1.92%)
Jun 15, 2006	13.01	13.46	13.01	13.43	3,443,337	+0.44(+3.36%)
Jun 14, 2006	12.92	13.04	12.85	12.99	2,807,991	+0.12(+0.90%)
Jun 13, 2006	12.99	13.02	12.81	12.88	4,595,342	-0.10(-0.79%)
Jun 12, 2006	13.23	13.25	12.89	12.98	4,067,413	-0.21(-1.61%)
Jun 09, 2006	13.43	13.43	13.04	13.19	3,914,564	-0.21(-1.57%)
Jun 08, 2006	13.35	13.46	12.97	13.40	5,251,820	+0.25(+1.92%)
Jun 07, 2006	13.37	13.37	13.03	13.15	5,282,460	-0.22(-1.61%)
Jun 06, 2006	13.53	13.57	13.11	13.37	4,967,957	-0.22(-1.59%)
Jun 05, 2006	13.94	13.95	13.56	13.58	2,254,000	-0.38(-2.75%)
Jun 02, 2006	13.86	14.00	13.81	13.96	2,500,883	+0.14(+0.99%)
Jun 01, 2006	13.73	13.83	13.65	13.83	1,665,846	+0.09(+0.68%)
May 31, 2006	13.52	13.79	13.52	13.73	2,673,807	+0.28(+2.05%)
May 30, 2006	13.79	13.79	13.46	13.46	2,723,818	-0.33(-2.39%)
May 26, 2006	13.72	13.87	13.72	13.79	1,584,843	+0.13(+0.96%)
May 25, 2006	13.35	13.68	13.35	13.66	2,162,431	+0.37(+2.82%)
May 24, 2006	13.35	13.48	13.11	13.28	3,772,632	-0.00(-0.02%)
May 23, 2006	13.49	13.54	13.27	13.29	4,072,344	-0.22(-1.60%)
May 22, 2006	14.05	14.05	13.25	13.50	3,784,607	-0.34(-2.46%)
May 19, 2006	13.77	13.99	13.63	13.84	2,679,090	+0.18(+1.31%)
May 18, 2006	13.83	13.94	13.63	13.66	3,556,389	-0.03(-0.23%)
May 17, 2006	13.90	14.08	13.61	13.69	3,482,430	-0.37(-2.64%)
May 16, 2006	14.15	14.22	13.95	14.07	4,051,212	-0.09(-0.62%)
May 15, 2006	14.06	14.23	14.03	14.15	3,376,069	+0.03(+0.18%)
May 12, 2006	14.25	14.27	14.01	14.13	3,037,265	-0.19(-1.31%)
May 11, 2006	14.49	14.51	14.29	14.32	2,363,882	-0.16(-1.08%)
May 10, 2006	14.55	14.57	14.40	14.47	2,783,337	-0.14(-0.93%)
May 09, 2006	14.76	14.82	14.48	14.61	4,485,812	-0.23(-1.53%)
May 08, 2006	14.79	14.86	14.74	14.84	2,367,052	+0.07(+0.46%)
May 05, 2006	14.63	14.83	14.56	14.77	3,129,186	+0.14(+0.95%)
May 04, 2006	14.65	14.74	14.54	14.63	2,829,474	-0.07(-0.46%)
May 03, 2006	14.51	14.76	14.42	14.70	2,522,719	+0.14(+1.00%)
May 02, 2006	14.65	14.79	14.51	14.55	3,674,724	-0.11(-0.77%)
May 01, 2006	14.57	14.73	14.39	14.67	3,275,343	+0.20(+1.39%)
Apr 28, 2006	14.48	14.65	14.44	14.46	2,028,247	-0.09(-0.62%)
Apr 27, 2006	14.39	14.75	14.37	14.55	2,501,940	+0.02(+0.16%)
Apr 26, 2006	14.48	14.74	14.46	14.53	1,833,136	+0.10(+0.71%)
Apr 25, 2006	14.89	14.89	14.37	14.43	4,707,690	-0.57(-3.80%)
Apr 24, 2006	14.89	15.14	14.67	15.00	3,487,008	+0.05(+0.30%)
Apr 21, 2006	14.96	15.05	14.75	14.96	2,836,518	+0.09(+0.61%)
Apr 20, 2006	15.05	15.05	14.39	14.86	3,045,717	-0.12(-0.83%)
Apr 19, 2006	14.85	15.02	14.82	14.99	3,127,777	+0.07(+0.44%)
Apr 18, 2006	14.39	14.96	14.36	14.92	4,090,657	+0.53(+3.69%)
Apr 17, 2006	14.26	14.45	14.14	14.39	2,097,981	+0.11(+0.74%)
Apr 13, 2006	14.41	14.41	14.15	14.29	1,676,764	-0.12(-0.85%)
Apr 12, 2006	14.16	14.42	14.09	14.41	3,252,803	+0.18(+1.30%)
Apr 11, 2006	14.42	14.54	14.18	14.23	2,406,849	-0.25(-1.71%)
Apr 10, 2006	14.37	14.56	14.31	14.47	2,544,554	+0.09(+0.63%)
Apr 07, 2006	14.57	14.64	14.35	14.38	4,186,805	-0.25(-1.69%)
Apr 06, 2006	14.67	14.82	14.52	14.63	3,489,826	-0.12(-0.79%)
Apr 05, 2006	14.27	14.84	14.25	14.74	5,709,311	+0.53(+3.76%)
Apr 04, 2006	14.10	14.23	14.03	14.21	2,305,067	+0.09(+0.62%)
Apr 03, 2006	13.98	14.24	13.94	14.12	3,887,797	+0.09(+0.61%)
Mar 31, 2006	14.10	14.22	14.02	14.04	3,926,186	-0.05(-0.34%)
Mar 30, 2006	14.03	14.26	14.02	14.09	4,275,556	-0.27(-1.90%)
Mar 29, 2006	13.95	14.45	13.93	14.36	6,541,178	+0.41(+2.93%)
Mar 28, 2006	14.37	14.37	13.93	13.95	7,323,739	-0.44(-3.08%)
Mar 27, 2006	14.32	14.43	14.23	14.39	2,692,825	+0.07(+0.50%)
Mar 24, 2006	14.18	14.40	14.11	14.32	8,173,567	+0.07(+0.52%)
Mar 23, 2006	14.10	14.28	13.98	14.25	4,455,524	+0.12(+0.86%)
Mar 22, 2006	14.03	14.18	13.89	14.13	5,102,140	+0.24(+1.70%)
Mar 21, 2006	14.11	14.12	13.85	13.89	7,806,588	-0.06(-0.45%)
Mar 20, 2006	13.72	14.00	13.64	13.95	5,552,236	+0.25(+1.80%)
Mar 17, 2006	13.63	13.75	13.53	13.71	5,181,734	+0.18(+1.32%)
Mar 16, 2006	13.32	13.61	13.07	13.53	6,906,397	+0.34(+2.61%)
Mar 15, 2006	12.94	13.20	12.94	13.18	7,572,031	+0.26(+1.98%)
Mar 14, 2006	13.29	13.29	12.78	12.93	10,118,347	+0.18(+1.45%)
Mar 13, 2006	12.69	12.81	12.61	12.74	3,558,854	+0.04(+0.29%)
Mar 10, 2006	12.61	12.81	12.54	12.71	5,296,900	+0.15(+1.22%)
Mar 09, 2006	12.39	12.66	12.29	12.55	5,625,491	+0.18(+1.49%)
Mar 08, 2006	12.38	12.42	12.18	12.37	6,478,137	+0.00(+0.00%)
Mar 07, 2006	12.41	12.58	12.22	12.37	7,321,626	-0.04(-0.30%)
Mar 06, 2006	12.38	12.49	12.16	12.41	9,027,974	-0.21(-1.67%)
Mar 03, 2006	12.76	12.91	12.60	12.62	6,741,221	-0.18(-1.38%)
Mar 02, 2006	12.88	12.88	12.73	12.79	7,081,786	-0.13(-0.99%)
Mar 01, 2006	13.03	13.08	12.75	12.92	15,543,443	-0.01(-0.11%)
Feb 28, 2006	12.09	13.68	12.40	12.93	45,630,468	+0.84(+6.95%)
Feb 27, 2006	11.78	12.29	11.77	12.09	13,359,176	+0.37(+3.15%)
Feb 24, 2006	11.99	12.21	11.40	11.72	21,373,204	-0.22(-1.81%)
Feb 23, 2006	12.00	12.00	10.62	11.94	78,459,272	-0.33(-2.66%)
Feb 22, 2006	14.95	15.08	11.64	12.27	79,186,896	-2.66(-17.82%)
Feb 21, 2006	14.96	15.12	14.83	14.93	4,109,676	-0.03(-0.23%)
Feb 17, 2006	15.21	15.27	14.93	14.96	4,242,450	-0.27(-1.75%)
Feb 16, 2006	15.11	15.24	14.97	15.23	4,287,530	+0.12(+0.77%)
Feb 15, 2006	15.08	15.19	15.03	15.11	3,800,103	+0.04(+0.24%)
Feb 14, 2006	15.09	15.28	14.97	15.07	3,760,658	+0.02(+0.11%)
Feb 13, 2006	15.05	15.09	14.96	15.06	1,687,330	-0.02(-0.13%)
Feb 10, 2006	14.88	15.16	14.69	15.08	3,788,128	+0.17(+1.14%)
Feb 09, 2006	15.01	15.14	14.89	14.91	2,769,602	-0.10(-0.66%)
Feb 08, 2006	14.74	15.05	14.69	15.01	3,539,484	+0.26(+1.77%)
Feb 07, 2006	14.90	15.00	14.72	14.74	4,898,224	-0.18(-1.22%)
Feb 06, 2006	14.86	14.95	14.81	14.93	5,087,348	+0.02(+0.11%)
Feb 03, 2006	15.02	15.02	14.82	14.91	4,781,297	-0.16(-1.04%)
Feb 02, 2006	15.29	15.30	15.07	15.07	6,149,546	-0.27(-1.74%)
Feb 01, 2006	15.00	15.37	14.98	15.33	7,630,846	+0.31(+2.08%)
Jan 31, 2006	14.74	15.10	14.74	15.02	7,327,613	+0.28(+1.93%)
Jan 30, 2006	14.84	14.90	14.65	14.74	7,813,632	-0.18(-1.20%)
Jan 27, 2006	14.55	15.02	14.34	14.92	9,113,908	+0.37(+2.54%)
Jan 26, 2006	14.02	14.69	14.14	14.55	11,709,530	+0.53(+3.77%)
Jan 25, 2006	14.06	14.06	13.89	14.02	6,310,848	-0.07(-0.50%)
Jan 24, 2006	13.86	14.09	13.82	14.09	6,396,077	+0.26(+1.89%)
Jan 23, 2006	13.84	13.87	13.77	13.83	3,325,706	-0.01(-0.10%)
Jan 20, 2006	13.91	13.95	13.79	13.84	4,118,128	-0.07(-0.49%)
Jan 19, 2006	13.84	14.00	13.73	13.91	5,807,924	+0.06(+0.41%)
Jan 18, 2006	13.56	13.91	13.53	13.85	7,445,596	+0.19(+1.37%)
Jan 17, 2006	13.13	13.70	13.13	13.67	9,417,494	+0.60(+4.61%)
Jan 13, 2006	13.16	13.17	13.03	13.06	1,747,202	-0.06(-0.48%)
Jan 12, 2006	13.21	13.43	13.09	13.13	4,113,902	-0.10(-0.73%)
Jan 11, 2006	13.08	13.22	13.05	13.22	4,033,955	+0.15(+1.17%)
Jan 10, 2006	13.09	13.10	12.98	13.07	3,860,679	-0.05(-0.39%)
Jan 09, 2006	13.03	13.19	12.97	13.12	3,700,786	+0.02(+0.15%)
Jan 06, 2006	13.03	13.12	13.02	13.10	2,658,311	+0.06(+0.48%)
Jan 05, 2006	13.00	13.06	12.86	13.04	3,594,425	+0.21(+1.62%)
Jan 04, 2006	12.82	12.88	12.71	12.83	3,571,181	+0.00(+0.00%)
Jan 03, 2006	12.52	12.86	12.52	12.83	5,783,623	-0.07(-0.51%)
Dec 30, 2005	12.99	13.00	12.85	12.90	1,360,852	-0.11(-0.85%)
Dec 29, 2005	13.02	13.06	12.95	13.01	1,348,878	-0.03(-0.20%)
Dec 28, 2005	12.92	13.25	12.90	13.03	3,302,814	+0.11(+0.83%)
Dec 27, 2005	12.86	12.99	12.86	12.92	2,851,310	+0.12(+0.95%)
Dec 23, 2005	12.72	12.81	12.71	12.80	1,944,779	+0.05(+0.40%)
Dec 22, 2005	12.62	12.77	12.58	12.75	2,980,562	+0.26(+2.11%)
Dec 21, 2005	12.46	12.55	12.46	12.49	1,869,411	+0.04(+0.34%)
Dec 20, 2005	12.41	12.49	12.37	12.45	2,457,564	+0.01(+0.07%)
Dec 19, 2005	12.48	12.53	12.41	12.44	2,356,838	-0.04(-0.30%)
Dec 16, 2005	12.49	12.56	12.38	12.47	2,753,049	-0.02(-0.16%)
Dec 15, 2005	12.51	12.57	12.44	12.49	1,625,345	-0.02(-0.16%)
Dec 14, 2005	12.54	12.60	12.49	12.51	3,144,682	-0.04(-0.32%)
Dec 13, 2005	12.52	12.65	12.51	12.55	2,923,156	+0.01(+0.09%)
Dec 12, 2005	12.48	12.57	12.46	12.54	1,545,398	+0.14(+1.10%)
Dec 09, 2005	12.41	12.45	12.30	12.41	1,702,826	+0.06(+0.48%)
Dec 08, 2005	12.41	12.41	12.28	12.35	2,519,549	-0.04(-0.30%)
Dec 07, 2005	12.49	12.51	12.35	12.38	1,728,184	-0.10(-0.80%)
Dec 06, 2005	12.47	12.53	12.44	12.48	2,045,505	+0.03(+0.21%)
Dec 05, 2005	12.35	12.51	12.32	12.46	2,523,423	-0.05(-0.36%)
Dec 02, 2005	12.63	12.65	12.48	12.50	3,028,108	-0.10(-0.79%)
Dec 01, 2005	12.48	12.62	12.48	12.60	2,007,116	+0.15(+1.23%)
Nov 30, 2005	12.59	12.61	12.43	12.45	2,945,696	-0.12(-0.99%)
Nov 29, 2005	12.59	12.65	12.50	12.57	1,753,893	+0.09(+0.75%)
Nov 28, 2005	12.49	12.53	12.44	12.48	1,736,988	-0.07(-0.57%)
Nov 25, 2005	12.58	12.58	12.52	12.55	318,025	+0.01(+0.11%)
Nov 23, 2005	12.49	12.62	12.49	12.54	1,681,343	-0.02(-0.16%)
Nov 22, 2005	12.43	12.58	12.41	12.56	2,994,298	+0.09(+0.75%)
Nov 21, 2005	12.35	12.46	12.27	12.46	1,410,863	+0.05(+0.39%)
Nov 18, 2005	12.35	12.42	12.27	12.41	2,678,033	+0.17(+1.37%)
Nov 17, 2005	12.07	12.25	12.05	12.25	2,059,592	+0.14(+1.17%)
Nov 16, 2005	12.12	12.15	12.03	12.10	1,778,546	-0.02(-0.16%)
Nov 15, 2005	11.96	12.20	11.93	12.12	4,112,493	+0.16(+1.30%)
Nov 14, 2005	12.05	12.05	11.91	11.97	2,189,902	-0.01(-0.12%)
Nov 11, 2005	12.04	12.08	11.95	11.98	2,130,734	+0.01(+0.12%)
Nov 10, 2005	11.92	12.03	11.87	11.97	3,986,058	+0.04(+0.36%)
Nov 09, 2005	11.98	12.08	11.86	11.93	4,657,679	-0.06(-0.52%)
Nov 08, 2005	11.83	12.05	11.83	11.99	3,887,445	-0.11(-0.87%)
Nov 07, 2005	11.93	12.10	11.91	12.09	3,456,016	+0.16(+1.36%)
Nov 04, 2005	11.90	11.97	11.86	11.93	2,189,902	+0.04(+0.31%)
Nov 03, 2005	12.08	12.11	11.88	11.89	2,379,731	-0.11(-0.95%)
Nov 02, 2005	11.96	12.07	11.88	12.01	3,712,056	+0.01(+0.12%)
Nov 01, 2005	12.04	12.19	11.99	11.99	4,139,612	-0.09(-0.73%)
Oct 31, 2005	12.02	12.23	12.00	12.08	6,099,887	+0.09(+0.76%)
Oct 28, 2005	11.83	11.99	11.81	11.99	4,913,720	+0.16(+1.39%)
Oct 27, 2005	11.90	11.91	11.79	11.83	6,474,615	-0.09(-0.79%)
Oct 26, 2005	11.54	11.99	11.53	11.92	9,758,764	+0.35(+3.02%)
Oct 25, 2005	12.07	12.19	11.49	11.57	13,808,568	-1.16(-9.10%)
Oct 24, 2005	12.46	12.74	12.46	12.73	2,939,004	+0.34(+2.75%)
Oct 21, 2005	12.41	12.54	12.21	12.39	3,678,598	+0.11(+0.90%)
Oct 20, 2005	12.27	12.49	12.23	12.28	2,707,617	+0.04(+0.33%)
Oct 19, 2005	12.07	12.26	11.99	12.24	3,750,444	+0.07(+0.58%)
Oct 18, 2005	12.45	12.48	12.14	12.17	3,604,287	-0.35(-2.83%)
Oct 17, 2005	12.22	12.52	12.22	12.52	3,604,287	+0.23(+1.87%)
Oct 14, 2005	12.31	12.41	12.20	12.29	2,330,424	+0.02(+0.14%)
Oct 13, 2005	12.20	12.30	12.12	12.27	2,150,809	+0.05(+0.37%)
Oct 12, 2005	12.24	12.33	12.13	12.23	3,752,557	-0.01(-0.07%)
Oct 11, 2005	12.34	12.46	12.21	12.24	3,161,235	-0.00(-0.02%)
Oct 10, 2005	12.33	12.43	12.22	12.24	2,090,585	-0.09(-0.74%)
Oct 07, 2005	12.28	12.46	12.28	12.33	2,750,232	+0.12(+0.95%)
Oct 06, 2005	12.24	12.32	12.18	12.22	4,171,661	-0.01(-0.05%)
Oct 05, 2005	12.24	12.32	12.21	12.22	2,674,512	-0.05(-0.42%)
Oct 04, 2005	12.45	12.58	12.27	12.27	2,340,286	-0.10(-0.85%)
Oct 03, 2005	12.58	12.62	12.38	12.38	2,383,605	-0.14(-1.09%)
Sep 30, 2005	12.25	12.62	12.21	12.51	4,093,475	+0.23(+1.90%)
Sep 29, 2005	12.32	12.32	12.06	12.28	5,721,990	-0.03(-0.25%)
Sep 28, 2005	12.35	12.48	12.21	12.31	3,899,420	-0.11(-0.85%)
Sep 27, 2005	12.37	12.50	12.35	12.42	3,429,602	+0.00(+0.02%)
Sep 26, 2005	12.56	12.65	12.37	12.41	3,973,379	-0.08(-0.64%)
Sep 23, 2005	12.49	12.59	12.23	12.49	5,235,971	+0.27(+2.23%)
Sep 22, 2005	11.85	12.29	11.62	12.22	7,689,310	+0.33(+2.77%)
Sep 21, 2005	12.29	12.32	11.69	11.89	11,417,215	-0.40(-3.26%)
Sep 20, 2005	12.69	12.75	12.29	12.29	5,226,814	-0.38(-3.02%)
Sep 19, 2005	13.06	13.08	12.64	12.68	4,455,172	-0.41(-3.10%)
Sep 16, 2005	13.13	13.18	13.06	13.08	4,719,312	+0.02(+0.15%)
Sep 15, 2005	13.06	13.08	12.97	13.06	2,101,150	+0.11(+0.88%)
Sep 14, 2005	12.98	13.07	12.92	12.95	2,659,720	-0.04(-0.31%)
Sep 13, 2005	13.02	13.05	12.87	12.99	2,547,372	-0.06(-0.46%)
Sep 12, 2005	13.02	13.08	12.92	13.05	1,911,673	-0.01(-0.11%)
Sep 09, 2005	12.92	13.06	12.89	13.06	2,485,739	+0.19(+1.48%)
Sep 08, 2005	13.08	13.09	12.84	12.87	2,594,917	-0.32(-2.43%)
Sep 07, 2005	13.19	13.28	13.15	13.19	1,442,912	-0.01(-0.04%)
Sep 06, 2005	13.09	13.21	13.04	13.20	1,521,802	+0.13(+0.98%)
Sep 02, 2005	12.96	13.22	12.95	13.07	1,248,152	-0.11(-0.86%)
Sep 01, 2005	13.13	13.39	13.13	13.18	2,635,771	+0.02(+0.15%)
Aug 31, 2005	12.83	13.21	12.79	13.16	2,485,739	+0.32(+2.45%)
Aug 30, 2005	12.91	12.92	12.73	12.85	1,922,943	-0.14(-1.05%)
Aug 29, 2005	12.90	13.03	12.85	12.98	1,501,375	+0.08(+0.64%)
Aug 26, 2005	12.93	12.96	12.81	12.90	1,265,057	-0.01(-0.11%)
Aug 25, 2005	12.98	13.02	12.83	12.92	1,307,672	-0.06(-0.48%)
Aug 24, 2005	13.08	13.23	12.96	12.98	2,363,178	-0.17(-1.32%)
Aug 23, 2005	13.25	13.28	13.10	13.15	1,914,843	-0.11(-0.83%)
Aug 22, 2005	13.17	13.34	13.16	13.26	3,131,651	+0.13(+0.99%)
Aug 19, 2005	13.25	13.25	13.10	13.13	2,309,293	-0.09(-0.64%)
Aug 18, 2005	13.21	13.33	13.12	13.22	2,094,811	+0.02(+0.17%)
Aug 17, 2005	13.02	13.27	12.96	13.19	2,139,187	+0.17(+1.31%)
Aug 16, 2005	13.41	13.41	13.02	13.02	1,563,360	-0.35(-2.59%)
Aug 15, 2005	13.46	13.46	13.35	13.37	941,397	-0.05(-0.34%)
Aug 12, 2005	13.40	13.46	13.30	13.42	1,295,345	+0.04(+0.32%)
Aug 11, 2005	13.36	13.41	13.24	13.37	1,538,355	+0.01(+0.06%)
Aug 10, 2005	13.54	13.60	13.32	13.37	1,804,961	-0.04(-0.30%)
Aug 09, 2005	13.36	13.44	13.32	13.40	2,005,003	+0.13(+1.01%)
Aug 08, 2005	13.41	13.41	13.23	13.27	1,254,139	-0.11(-0.79%)
Aug 05, 2005	13.47	13.48	13.35	13.38	1,455,943	-0.06(-0.44%)
Aug 04, 2005	13.61	13.62	13.40	13.44	1,503,136	-0.16(-1.17%)
Aug 03, 2005	13.71	13.71	13.56	13.60	1,736,284	-0.09(-0.64%)
Aug 02, 2005	13.77	13.87	13.65	13.68	1,857,084	-0.05(-0.35%)
Aug 01, 2005	13.66	13.77	13.63	13.73	2,726,987	+0.21(+1.57%)
Jul 29, 2005	13.54	13.63	13.52	13.52	1,797,917	-0.01(-0.06%)
Jul 28, 2005	13.53	13.63	13.51	13.53	2,009,229	+0.07(+0.51%)
Jul 27, 2005	13.63	13.65	13.39	13.46	3,389,452	-0.10(-0.71%)
Jul 26, 2005	13.64	13.64	13.49	13.56	2,587,169	-0.01(-0.08%)
Jul 25, 2005	13.81	13.81	13.56	13.57	1,987,746	-0.18(-1.32%)
Jul 22, 2005	13.72	13.76	13.60	13.75	1,793,691	+0.03(+0.23%)
Jul 21, 2005	13.84	13.85	13.60	13.72	3,808,555	-0.09(-0.66%)
Jul 20, 2005	13.60	13.81	13.50	13.81	5,376,142	+0.22(+1.65%)
Jul 19, 2005	13.69	13.70	13.57	13.58	4,060,369	-0.05(-0.33%)
Jul 18, 2005	13.63	13.72	13.56	13.63	2,849,549	+0.00(+0.00%)
Jul 15, 2005	13.63	13.70	13.57	13.63	3,888,150	-0.01(-0.04%)
Jul 14, 2005	13.49	13.63	13.40	13.63	2,911,886	+0.22(+1.63%)
Jul 13, 2005	13.43	13.50	13.36	13.42	2,802,708	-0.05(-0.34%)
Jul 12, 2005	13.54	13.59	13.45	13.46	3,197,510	-0.11(-0.84%)
Jul 11, 2005	13.50	13.62	13.44	13.58	1,943,370	+0.18(+1.38%)
Jul 08, 2005	13.16	13.43	13.15	13.39	3,063,679	+0.23(+1.77%)
Jul 07, 2005	13.07	13.16	12.87	13.16	3,011,203	+0.02(+0.15%)
Jul 06, 2005	13.35	13.35	13.08	13.14	2,779,816	-0.24(-1.80%)
Jul 05, 2005	13.35	13.44	13.24	13.38	1,825,035	-0.00(-0.02%)