Bed Bath & Beyond (NQ: BBBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	36.63	37.19	36.43	36.43	1,937,084	-0.40(-1.09%)
Jun 29, 2005	37.28	37.28	36.40	36.83	1,931,379	-0.15(-0.40%)
Jun 28, 2005	36.29	37.17	36.12	36.98	3,615,946	+0.85(+2.37%)
Jun 27, 2005	35.81	36.30	35.75	36.12	2,757,580	+0.17(+0.46%)
Jun 24, 2005	36.80	36.80	35.57	35.96	3,619,370	-0.63(-1.72%)
Jun 23, 2005	37.60	37.86	36.42	36.58	8,737,571	-2.10(-5.43%)
Jun 22, 2005	38.71	39.17	38.32	38.69	6,675,865	+0.44(+1.14%)
Jun 21, 2005	38.35	38.64	38.08	38.25	2,842,851	-0.21(-0.54%)
Jun 20, 2005	37.62	38.64	37.62	38.46	3,527,795	+0.60(+1.59%)
Jun 17, 2005	38.45	38.75	37.47	37.86	5,687,519	-0.44(-1.14%)
Jun 16, 2005	37.67	38.37	37.51	38.29	6,350,829	+1.68(+4.60%)
Jun 15, 2005	36.18	36.62	35.97	36.61	3,384,793	+0.67(+1.87%)
Jun 14, 2005	36.23	36.40	35.76	35.94	2,908,803	-0.47(-1.29%)
Jun 13, 2005	35.97	36.59	35.83	36.41	1,734,593	+0.47(+1.31%)
Jun 10, 2005	36.17	36.44	35.81	35.94	1,822,638	-0.45(-1.25%)
Jun 09, 2005	36.03	36.69	35.73	36.39	2,052,558	+0.43(+1.19%)
Jun 08, 2005	36.17	36.46	35.97	35.97	2,493,402	-0.09(-0.24%)
Jun 07, 2005	36.29	36.84	36.03	36.05	2,445,163	-0.24(-0.67%)
Jun 06, 2005	35.89	36.32	35.83	36.30	2,224,306	+0.43(+1.19%)
Jun 03, 2005	36.09	36.41	35.80	35.87	2,185,146	-0.21(-0.58%)
Jun 02, 2005	35.61	36.11	35.53	36.08	2,167,882	+0.56(+1.57%)
Jun 01, 2005	35.61	36.13	35.31	35.52	3,333,764	+0.08(+0.22%)
May 31, 2005	35.66	36.17	35.32	35.44	3,418,581	+0.20(+0.57%)
May 27, 2005	34.92	35.54	34.91	35.24	2,652,673	+0.61(+1.76%)
May 26, 2005	34.61	34.74	34.25	34.63	1,418,177	+0.23(+0.66%)
May 25, 2005	34.38	34.47	34.02	34.40	1,317,560	+0.04(+0.13%)
May 24, 2005	34.33	34.38	34.18	34.36	1,240,641	-0.05(-0.15%)
May 23, 2005	34.20	34.53	34.20	34.41	1,457,476	-0.05(-0.15%)
May 20, 2005	34.67	34.82	34.19	34.47	2,037,115	-0.10(-0.30%)
May 19, 2005	34.79	34.82	34.45	34.57	2,509,120	-0.10(-0.30%)
May 18, 2005	33.96	34.96	33.83	34.67	4,449,884	+0.90(+2.66%)
May 17, 2005	33.19	33.82	33.02	33.78	2,762,442	+0.61(+1.84%)
May 16, 2005	32.77	33.32	32.45	33.17	2,212,696	+0.58(+1.77%)
May 13, 2005	32.61	32.81	32.20	32.59	2,777,762	+0.13(+0.40%)
May 12, 2005	32.63	32.68	32.35	32.46	3,319,264	-0.08(-0.24%)
May 11, 2005	32.20	32.63	31.90	32.54	2,949,445	+0.55(+1.72%)
May 10, 2005	32.23	32.23	31.85	31.99	2,307,613	-0.32(-1.00%)
May 09, 2005	32.11	32.43	31.95	32.31	3,277,594	+0.20(+0.62%)
May 06, 2005	32.65	32.67	31.86	32.11	2,116,108	-0.24(-0.73%)
May 05, 2005	32.38	32.70	32.19	32.35	1,938,321	-0.35(-1.07%)
May 04, 2005	32.60	32.75	32.24	32.70	2,875,117	+0.37(+1.16%)
May 03, 2005	32.58	32.63	32.17	32.32	1,872,380	-0.13(-0.40%)
May 02, 2005	32.43	32.69	32.19	32.45	2,347,685	+0.01(+0.03%)
Apr 29, 2005	32.36	32.63	31.63	32.44	3,125,652	+0.03(+0.08%)
Apr 28, 2005	32.92	32.92	32.29	32.42	2,656,204	-0.55(-1.67%)
Apr 27, 2005	32.33	33.24	32.05	32.97	3,372,277	+0.67(+2.08%)
Apr 26, 2005	32.71	32.97	32.29	32.29	2,341,602	-0.37(-1.12%)
Apr 25, 2005	32.43	33.01	32.35	32.66	1,651,920	+0.34(+1.05%)
Apr 22, 2005	32.59	32.71	32.22	32.32	2,485,234	-0.37(-1.12%)
Apr 21, 2005	32.78	32.95	32.02	32.69	2,926,070	+0.17(+0.51%)
Apr 20, 2005	32.93	33.18	32.23	32.52	2,865,492	-0.65(-1.95%)
Apr 19, 2005	33.51	33.52	32.70	33.17	2,599,106	-0.10(-0.29%)
Apr 18, 2005	33.24	33.52	32.91	33.26	2,855,609	+0.17(+0.50%)
Apr 15, 2005	33.45	34.00	33.00	33.10	4,059,954	-0.70(-2.06%)
Apr 14, 2005	34.22	34.44	33.78	33.79	2,747,846	-0.37(-1.10%)
Apr 13, 2005	34.75	34.83	33.87	34.17	2,797,359	-0.66(-1.90%)
Apr 12, 2005	34.62	35.05	33.91	34.83	5,805,013	+0.18(+0.53%)
Apr 11, 2005	34.81	34.92	34.50	34.65	2,204,851	-0.08(-0.23%)
Apr 08, 2005	35.22	35.57	34.40	34.73	6,133,511	-0.85(-2.38%)
Apr 07, 2005	33.66	35.63	33.57	35.57	16,316,546	+3.54(+11.05%)
Apr 06, 2005	32.70	32.80	31.84	32.03	4,973,970	-0.49(-1.50%)
Apr 05, 2005	32.36	32.74	32.19	32.52	3,292,480	+0.28(+0.87%)
Apr 04, 2005	31.88	32.46	31.67	32.24	3,340,216	+0.51(+1.59%)
Apr 01, 2005	31.99	32.41	31.58	31.74	3,598,024	-0.12(-0.38%)
Mar 31, 2005	31.82	32.07	31.67	31.86	2,370,252	+0.02(+0.05%)
Mar 30, 2005	31.68	32.13	31.54	31.84	2,779,326	+0.17(+0.52%)
Mar 29, 2005	32.02	32.13	31.48	31.68	3,726,736	+0.19(+0.61%)
Mar 28, 2005	31.13	31.69	31.13	31.48	3,016,158	+0.47(+1.52%)
Mar 24, 2005	31.39	31.39	31.00	31.01	2,702,263	-0.19(-0.61%)
Mar 23, 2005	31.55	31.56	31.17	31.20	3,839,007	-0.31(-0.97%)
Mar 22, 2005	31.19	31.85	30.96	31.51	4,558,043	+0.31(+0.98%)
Mar 21, 2005	31.57	31.67	31.05	31.20	3,143,571	-0.35(-1.11%)
Mar 18, 2005	31.82	31.99	30.95	31.55	6,283,324	-0.31(-0.99%)
Mar 17, 2005	31.95	32.14	31.79	31.87	2,101,350	-0.24(-0.73%)
Mar 16, 2005	32.36	32.61	31.97	32.10	2,821,345	-0.37(-1.13%)
Mar 15, 2005	33.21	33.24	32.35	32.47	3,820,548	-0.61(-1.84%)
Mar 14, 2005	32.71	33.34	32.62	33.08	2,465,730	+0.36(+1.09%)
Mar 11, 2005	33.34	33.44	32.61	32.72	3,613,413	-0.76(-2.27%)
Mar 10, 2005	33.50	33.73	33.09	33.48	2,861,881	-0.09(-0.26%)
Mar 09, 2005	33.72	33.96	33.50	33.57	2,257,360	-0.15(-0.44%)
Mar 08, 2005	33.93	34.01	33.65	33.72	1,969,660	-0.18(-0.54%)
Mar 07, 2005	33.51	34.20	33.31	33.90	2,155,731	+0.57(+1.70%)
Mar 04, 2005	33.48	33.99	33.25	33.33	2,405,178	-0.02(-0.05%)
Mar 03, 2005	33.61	33.74	32.85	33.35	2,982,161	-0.22(-0.65%)
Mar 02, 2005	33.90	34.35	33.52	33.57	3,097,962	-0.40(-1.18%)
Mar 01, 2005	32.70	33.99	32.70	33.97	4,817,916	+1.26(+3.84%)
Feb 28, 2005	32.67	32.82	32.48	32.71	2,708,893	+0.10(+0.32%)
Feb 25, 2005	32.62	32.70	32.00	32.61	3,384,964	-0.02(-0.05%)
Feb 24, 2005	32.08	32.65	31.87	32.63	4,663,501	+0.37(+1.16%)
Feb 23, 2005	32.69	32.74	32.24	32.25	2,678,832	-0.14(-0.43%)
Feb 22, 2005	32.65	32.85	32.12	32.39	6,046,651	-0.65(-1.95%)
Feb 18, 2005	33.92	33.93	32.70	33.04	5,256,563	-0.76(-2.24%)
Feb 17, 2005	34.48	34.64	33.68	33.79	2,993,172	-0.62(-1.80%)
Feb 16, 2005	34.53	34.54	34.17	34.41	2,363,554	+0.13(+0.38%)
Feb 15, 2005	34.13	34.68	33.96	34.28	2,587,211	+0.00(+0.00%)
Feb 14, 2005	34.43	34.54	34.15	34.28	1,417,831	-0.11(-0.33%)
Feb 11, 2005	33.75	34.67	33.54	34.40	2,748,415	+0.57(+1.68%)
Feb 10, 2005	34.31	34.39	33.57	33.83	4,353,493	-0.38(-1.10%)
Feb 09, 2005	34.65	34.87	34.09	34.20	3,415,518	-0.49(-1.41%)
Feb 08, 2005	35.42	35.46	34.60	34.69	3,086,433	-0.51(-1.44%)
Feb 07, 2005	35.30	35.54	35.12	35.20	1,810,213	-0.08(-0.22%)
Feb 04, 2005	34.66	35.30	34.66	35.28	3,573,435	+0.46(+1.33%)
Feb 03, 2005	35.09	35.56	34.41	34.81	5,058,948	-0.31(-0.89%)
Feb 02, 2005	35.77	35.78	34.96	35.13	4,515,131	-0.53(-1.49%)
Feb 01, 2005	35.13	35.92	35.13	35.66	3,430,315	+0.53(+1.51%)
Jan 31, 2005	35.00	35.26	34.72	35.13	2,495,392	+0.57(+1.64%)
Jan 28, 2005	34.58	34.83	34.13	34.56	3,377,604	-0.02(-0.05%)
Jan 27, 2005	34.64	34.79	34.34	34.58	3,805,748	-0.18(-0.53%)
Jan 26, 2005	35.01	35.10	34.65	34.76	2,110,723	+0.00(+0.00%)
Jan 25, 2005	35.02	35.14	34.69	34.76	2,063,930	-0.03(-0.08%)
Jan 24, 2005	35.02	35.21	34.72	34.79	2,733,892	-0.22(-0.62%)
Jan 21, 2005	35.67	35.76	34.82	35.01	4,183,308	-0.72(-2.03%)
Jan 20, 2005	36.17	36.60	35.64	35.73	3,389,710	-0.46(-1.28%)
Jan 19, 2005	36.33	36.51	36.11	36.19	2,926,741	-0.06(-0.17%)
Jan 18, 2005	35.84	36.43	35.51	36.25	2,968,849	+0.36(+1.00%)
Jan 14, 2005	35.58	35.92	35.31	35.90	2,710,119	+0.37(+1.03%)
Jan 13, 2005	35.60	35.70	35.40	35.53	6,880,475	-0.15(-0.42%)
Jan 12, 2005	35.08	35.71	34.86	35.68	3,787,451	+0.60(+1.72%)
Jan 11, 2005	34.61	35.18	34.53	35.08	3,673,111	+0.28(+0.80%)
Jan 10, 2005	34.70	35.04	34.63	34.80	2,465,229	+0.10(+0.28%)
Jan 07, 2005	34.88	35.20	34.66	34.70	2,604,433	-0.14(-0.40%)
Jan 06, 2005	34.90	35.04	34.70	34.84	2,429,116	-0.04(-0.12%)
Jan 05, 2005	34.63	35.00	34.57	34.88	3,698,137	+0.31(+0.88%)
Jan 04, 2005	34.96	35.12	34.52	34.58	3,072,989	-0.22(-0.63%)
Jan 03, 2005	34.74	35.02	34.61	34.80	4,255,759	+0.07(+0.20%)
Dec 31, 2004	34.61	34.81	34.46	34.73	1,647,344	+0.03(+0.08%)
Dec 30, 2004	35.01	35.06	34.53	34.70	2,282,403	-0.15(-0.43%)
Dec 29, 2004	34.73	35.08	34.67	34.85	2,290,661	+0.04(+0.13%)
Dec 28, 2004	34.42	34.81	34.25	34.81	2,040,858	+0.46(+1.35%)
Dec 27, 2004	34.48	34.63	34.04	34.34	2,608,363	+0.03(+0.10%)
Dec 23, 2004	34.27	34.61	33.87	34.31	2,266,461	+0.05(+0.15%)
Dec 22, 2004	34.03	34.62	33.75	34.26	2,631,875	+0.21(+0.61%)
Dec 21, 2004	33.74	34.29	33.60	34.05	3,642,899	+0.25(+0.75%)
Dec 20, 2004	34.27	34.43	33.62	33.79	4,230,934	-0.24(-0.72%)
Dec 17, 2004	34.82	34.87	34.00	34.04	5,579,387	-0.52(-1.51%)
Dec 16, 2004	35.01	35.19	34.33	34.56	8,097,830	-0.60(-1.71%)
Dec 15, 2004	35.53	35.92	34.88	35.16	2,943,612	-0.31(-0.88%)
Dec 14, 2004	35.26	35.56	34.61	35.48	2,343,764	+0.37(+1.04%)
Dec 13, 2004	34.88	35.16	34.11	35.11	3,443,103	+0.24(+0.70%)
Dec 10, 2004	35.10	35.35	34.78	34.87	1,806,998	-0.47(-1.33%)
Dec 09, 2004	34.72	35.70	34.52	35.34	3,013,805	+0.39(+1.12%)
Dec 08, 2004	34.61	35.22	34.44	34.95	2,580,148	+0.51(+1.49%)
Dec 07, 2004	34.95	35.08	34.35	34.43	3,394,588	-0.27(-0.78%)
Dec 06, 2004	34.83	35.00	34.53	34.70	2,164,613	-0.08(-0.23%)
Dec 03, 2004	34.49	35.40	34.20	34.78	2,747,257	+0.04(+0.13%)
Dec 02, 2004	35.15	35.30	34.00	34.74	5,365,942	-0.53(-1.51%)
Dec 01, 2004	34.92	35.57	34.83	35.27	5,279,004	+0.46(+1.31%)
Nov 30, 2004	35.32	35.59	34.60	34.81	4,905,906	-0.83(-2.33%)
Nov 29, 2004	36.15	36.40	35.52	35.64	2,982,493	-0.37(-1.04%)
Nov 26, 2004	36.24	36.41	36.02	36.02	953,677	-0.13(-0.36%)
Nov 24, 2004	36.24	36.30	35.84	36.15	2,878,925	+0.31(+0.88%)
Nov 23, 2004	35.66	36.09	35.53	35.83	5,381,999	-0.75(-2.05%)
Nov 22, 2004	37.22	37.49	36.23	36.58	3,871,369	-0.37(-1.01%)
Nov 19, 2004	37.83	37.90	36.72	36.96	3,261,658	-0.66(-1.76%)
Nov 18, 2004	37.51	37.80	36.96	37.62	3,427,046	+0.03(+0.07%)
Nov 17, 2004	37.76	37.96	37.37	37.60	2,125,158	+0.21(+0.56%)
Nov 16, 2004	37.90	37.98	37.17	37.39	2,178,605	-0.65(-1.70%)
Nov 15, 2004	37.87	38.09	37.58	38.03	2,431,849	+0.11(+0.30%)
Nov 12, 2004	38.38	38.40	37.42	37.92	3,009,332	-0.52(-1.36%)
Nov 11, 2004	37.86	38.74	37.56	38.44	3,186,877	+0.69(+1.82%)
Nov 10, 2004	37.26	37.96	36.76	37.75	3,777,550	+0.68(+1.83%)
Nov 09, 2004	36.96	37.19	36.86	37.07	2,775,586	+0.07(+0.19%)
Nov 08, 2004	36.62	37.12	36.34	37.00	3,835,470	+0.91(+2.51%)
Nov 05, 2004	36.41	36.62	35.79	36.10	2,686,584	-0.13(-0.36%)
Nov 04, 2004	35.80	36.27	35.52	36.23	2,978,708	+0.61(+1.71%)
Nov 03, 2004	36.13	36.31	35.27	35.62	2,641,624	-0.47(-1.30%)
Nov 02, 2004	36.31	36.40	35.80	36.09	3,995,353	-0.03(-0.07%)
Nov 01, 2004	35.45	36.34	35.39	36.11	2,804,718	+0.55(+1.54%)
Oct 29, 2004	35.64	35.66	35.01	35.56	2,667,659	-0.02(-0.05%)
Oct 28, 2004	35.36	35.70	35.06	35.58	2,004,500	+0.34(+0.96%)
Oct 27, 2004	34.62	35.47	34.59	35.24	4,688,332	+0.37(+1.05%)
Oct 26, 2004	33.79	34.88	33.67	34.88	3,207,752	+1.32(+3.92%)
Oct 25, 2004	34.12	34.12	33.25	33.56	2,863,441	-0.48(-1.41%)
Oct 22, 2004	34.40	34.54	33.86	34.04	2,033,862	-0.40(-1.16%)
Oct 21, 2004	33.92	34.61	33.78	34.44	2,858,739	+0.35(+1.02%)
Oct 20, 2004	33.58	34.18	33.31	34.09	1,926,279	+0.32(+0.96%)
Oct 19, 2004	34.15	34.33	33.68	33.77	1,313,586	-0.44(-1.27%)
Oct 18, 2004	33.37	34.21	33.06	34.20	2,048,543	+0.56(+1.66%)
Oct 15, 2004	33.31	33.72	33.07	33.65	2,609,624	+0.38(+1.15%)
Oct 14, 2004	33.86	34.07	33.18	33.26	2,587,718	-0.88(-2.58%)
Oct 13, 2004	34.34	34.65	33.80	34.14	2,058,865	-0.08(-0.23%)
Oct 12, 2004	34.20	34.34	33.79	34.22	1,809,751	+0.05(+0.15%)
Oct 11, 2004	33.97	34.25	33.86	34.17	1,680,262	+0.31(+0.93%)
Oct 08, 2004	33.72	34.21	33.68	33.86	2,084,327	+0.09(+0.26%)
Oct 07, 2004	34.17	34.20	33.60	33.77	1,885,907	-0.33(-0.97%)
Oct 06, 2004	33.35	34.11	33.31	34.10	2,061,618	+0.46(+1.37%)
Oct 05, 2004	33.60	34.06	33.46	33.64	2,044,529	-0.10(-0.31%)
Oct 04, 2004	33.60	34.30	33.49	33.74	3,001,647	+0.17(+0.49%)
Oct 01, 2004	32.61	33.58	32.34	33.58	3,667,788	+1.22(+3.77%)
Sep 30, 2004	32.49	32.74	32.21	32.36	3,682,239	-0.14(-0.43%)
Sep 29, 2004	31.97	32.50	31.82	32.50	3,380,595	+0.48(+1.50%)
Sep 28, 2004	32.35	32.35	31.90	32.02	2,965,863	-0.25(-0.78%)
Sep 27, 2004	32.54	32.62	32.15	32.27	3,322,560	-0.40(-1.23%)
Sep 24, 2004	32.91	32.99	32.64	32.67	3,244,224	-0.10(-0.32%)
Sep 23, 2004	33.23	33.70	32.51	32.77	9,110,231	-1.74(-5.03%)
Sep 22, 2004	34.45	34.67	34.16	34.51	3,952,687	-0.27(-0.78%)
Sep 21, 2004	34.35	34.88	34.30	34.78	3,129,416	+0.62(+1.81%)
Sep 20, 2004	34.39	34.44	34.11	34.16	2,649,767	-0.06(-0.18%)
Sep 17, 2004	34.17	34.32	33.95	34.22	2,626,025	+0.44(+1.29%)
Sep 16, 2004	33.11	33.87	33.00	33.79	2,230,218	+0.72(+2.19%)
Sep 15, 2004	33.23	33.26	32.82	33.06	1,988,787	+0.12(+0.37%)
Sep 14, 2004	33.19	33.31	32.82	32.94	1,614,657	-0.23(-0.68%)
Sep 13, 2004	32.98	33.30	32.65	33.17	3,457,210	+0.35(+1.06%)
Sep 10, 2004	32.71	32.88	32.56	32.82	1,672,118	-0.10(-0.29%)
Sep 09, 2004	33.03	33.04	32.73	32.91	2,287,909	-0.07(-0.21%)
Sep 08, 2004	33.13	33.36	32.89	32.98	2,236,182	-0.04(-0.13%)
Sep 07, 2004	33.35	33.51	32.78	33.03	2,361,886	-0.10(-0.32%)
Sep 03, 2004	33.50	33.52	33.06	33.13	1,538,730	-0.32(-0.96%)
Sep 02, 2004	32.60	33.55	32.31	33.45	2,251,895	+0.88(+2.70%)
Sep 01, 2004	32.47	32.86	32.00	32.57	2,659,516	-0.05(-0.16%)
Aug 31, 2004	32.52	32.72	32.14	32.63	2,579,116	+0.10(+0.29%)
Aug 30, 2004	32.56	32.86	32.36	32.53	2,078,707	-0.14(-0.43%)
Aug 27, 2004	32.62	32.72	32.35	32.67	2,318,532	+0.14(+0.43%)
Aug 26, 2004	32.46	32.64	32.26	32.53	2,953,705	+0.27(+0.84%)
Aug 25, 2004	31.14	32.43	31.03	32.26	4,231,966	+1.23(+3.96%)
Aug 24, 2004	31.02	31.34	30.84	31.03	2,041,891	+0.38(+1.25%)
Aug 23, 2004	31.21	31.30	30.53	30.65	2,491,146	-0.60(-1.93%)
Aug 20, 2004	30.93	31.43	30.62	31.25	2,783,729	+0.34(+1.10%)
Aug 19, 2004	31.14	31.41	30.82	30.91	2,832,818	-0.45(-1.45%)
Aug 18, 2004	31.11	31.56	30.86	31.36	3,374,287	+0.10(+0.33%)
Aug 17, 2004	30.50	31.32	30.49	31.26	5,659,673	+0.82(+2.69%)
Aug 16, 2004	30.37	30.60	30.30	30.44	2,637,724	+0.31(+1.01%)
Aug 13, 2004	29.99	30.39	29.99	30.13	2,392,050	+0.13(+0.44%)
Aug 12, 2004	30.21	30.28	29.73	30.00	3,323,477	-0.33(-1.09%)
Aug 11, 2004	30.67	30.73	30.03	30.33	2,378,975	-0.50(-1.61%)
Aug 10, 2004	30.49	30.91	30.12	30.83	2,813,550	+0.51(+1.67%)
Aug 09, 2004	29.64	30.41	29.57	30.32	3,126,778	+0.78(+2.63%)
Aug 06, 2004	30.36	30.39	29.54	29.55	2,561,453	-0.85(-2.78%)
Aug 05, 2004	30.91	30.98	30.18	30.39	3,004,859	-0.53(-1.72%)
Aug 04, 2004	30.67	31.05	30.49	30.93	1,854,252	+0.40(+1.31%)
Aug 03, 2004	31.01	31.07	30.43	30.52	2,511,217	-0.16(-0.51%)
Aug 02, 2004	30.84	31.00	30.58	30.68	2,891,197	-0.17(-0.57%)
Jul 30, 2004	31.44	31.48	30.69	30.86	2,081,689	-0.58(-1.83%)
Jul 29, 2004	31.09	31.55	30.86	31.43	2,135,939	+0.44(+1.44%)
Jul 28, 2004	31.17	31.41	30.31	30.99	2,933,519	-0.44(-1.41%)
Jul 27, 2004	30.74	31.61	30.73	31.43	2,946,824	+0.78(+2.56%)
Jul 26, 2004	30.55	30.75	30.25	30.65	2,720,189	+0.23(+0.75%)
Jul 23, 2004	30.64	30.95	30.08	30.42	2,155,781	-0.37(-1.22%)
Jul 22, 2004	31.22	31.36	30.12	30.80	3,218,303	-0.30(-0.95%)
Jul 21, 2004	31.12	31.42	30.86	31.09	2,728,447	-0.03(-0.11%)
Jul 20, 2004	31.17	31.24	30.74	31.13	3,427,275	+0.13(+0.42%)
Jul 19, 2004	31.00	31.21	30.73	31.00	4,731,113	+0.35(+1.14%)
Jul 16, 2004	31.11	31.12	30.39	30.65	3,736,833	-0.14(-0.45%)
Jul 15, 2004	31.48	31.61	30.73	30.79	4,582,699	-0.66(-2.11%)
Jul 14, 2004	31.72	32.09	31.33	31.45	3,499,303	-0.58(-1.80%)
Jul 13, 2004	32.25	32.49	32.01	32.02	1,880,746	-0.08(-0.24%)
Jul 12, 2004	32.21	32.35	31.67	32.10	1,944,630	+0.12(+0.38%)
Jul 09, 2004	32.56	32.63	31.86	31.98	2,947,856	-0.43(-1.32%)
Jul 08, 2004	33.23	33.25	32.32	32.41	2,773,751	-0.66(-2.00%)
Jul 07, 2004	32.98	33.35	32.86	33.07	3,110,147	+0.29(+0.88%)
Jul 06, 2004	33.59	33.70	32.78	32.78	2,963,684	-0.65(-1.96%)
Jul 02, 2004	33.00	33.83	32.96	33.44	2,400,882	+0.44(+1.32%)