3M Co (NY: MMM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	46.67	46.95	46.39	46.75	4,921,906	+0.19(+0.40%)
Jul 28, 2005	45.94	46.62	45.91	46.57	5,115,048	+0.65(+1.43%)
Jul 27, 2005	46.19	46.25	45.71	45.91	5,124,512	-0.08(-0.18%)
Jul 26, 2005	46.52	46.52	45.99	45.99	4,273,501	-0.24(-0.53%)
Jul 25, 2005	46.65	46.94	46.07	46.24	4,721,385	-0.34(-0.72%)
Jul 22, 2005	46.63	46.72	46.13	46.57	4,584,710	+0.10(+0.21%)
Jul 21, 2005	46.83	47.00	46.30	46.47	4,491,508	-0.08(-0.17%)
Jul 20, 2005	46.20	46.60	46.12	46.55	4,536,745	+0.24(+0.52%)
Jul 19, 2005	46.49	46.66	46.12	46.31	6,786,269	-0.15(-0.32%)
Jul 18, 2005	47.03	47.46	46.30	46.46	7,429,059	-0.57(-1.22%)
Jul 15, 2005	47.25	47.84	46.80	47.03	5,732,973	+0.01(+0.03%)
Jul 14, 2005	46.83	47.36	46.80	47.02	4,478,354	+0.19(+0.41%)
Jul 13, 2005	46.82	47.02	46.45	46.83	5,292,629	+0.16(+0.33%)
Jul 12, 2005	47.46	47.46	46.67	46.67	5,916,490	-0.79(-1.65%)
Jul 11, 2005	47.00	47.48	46.77	47.46	5,951,300	+0.70(+1.51%)
Jul 08, 2005	46.07	46.90	45.88	46.75	5,366,100	+0.74(+1.61%)
Jul 07, 2005	44.88	46.07	44.49	46.01	5,991,725	+0.61(+1.35%)
Jul 06, 2005	45.90	45.90	45.40	45.40	6,021,723	-0.49(-1.07%)
Jul 05, 2005	45.53	46.05	45.51	45.89	6,415,546	+0.39(+0.85%)
Jul 01, 2005	45.08	45.58	44.28	45.51	14,222,547	+0.44(+0.97%)
Jun 30, 2005	46.28	46.47	45.04	45.07	23,672,536	-2.33(-4.92%)
Jun 29, 2005	48.04	48.05	47.36	47.40	3,582,907	-0.66(-1.37%)
Jun 28, 2005	47.56	48.14	47.41	48.06	4,825,335	+0.82(+1.73%)
Jun 27, 2005	47.18	47.58	47.06	47.25	3,661,832	+0.19(+0.41%)
Jun 24, 2005	47.22	47.57	46.94	47.05	6,423,086	-0.24(-0.51%)
Jun 23, 2005	48.75	48.78	47.11	47.30	7,598,940	-1.25(-2.58%)
Jun 22, 2005	48.53	48.94	48.20	48.55	6,381,057	+0.43(+0.89%)
Jun 21, 2005	48.25	48.62	48.00	48.12	4,527,441	+0.00(+0.00%)
Jun 20, 2005	48.31	48.55	48.06	48.12	3,659,426	+0.17(+0.35%)
Jun 17, 2005	48.42	48.97	47.91	47.95	6,319,456	+0.16(+0.33%)
Jun 16, 2005	47.46	47.99	47.22	47.79	3,682,687	+0.34(+0.71%)
Jun 15, 2005	47.94	48.03	47.25	47.46	4,190,726	-0.33(-0.69%)
Jun 14, 2005	47.76	48.02	47.59	47.79	3,790,968	+0.36(+0.75%)
Jun 13, 2005	47.35	47.97	47.13	47.43	4,101,053	+0.19(+0.40%)
Jun 10, 2005	47.71	47.74	47.00	47.25	4,454,612	-0.24(-0.51%)
Jun 09, 2005	47.73	48.02	47.25	47.49	4,364,779	-0.24(-0.50%)
Jun 08, 2005	47.95	47.98	47.60	47.73	3,276,832	+0.14(+0.29%)
Jun 07, 2005	47.69	48.27	47.51	47.59	4,371,516	+0.11(+0.24%)
Jun 06, 2005	47.29	47.53	47.11	47.48	2,584,474	+0.10(+0.21%)
Jun 03, 2005	47.74	47.91	47.22	47.38	3,698,407	-0.36(-0.74%)
Jun 02, 2005	48.01	48.07	47.59	47.73	3,559,968	-0.27(-0.56%)
Jun 01, 2005	47.86	48.50	47.66	48.00	3,346,132	+0.22(+0.46%)
May 31, 2005	48.01	48.17	47.78	47.78	5,353,106	-0.21(-0.43%)
May 27, 2005	47.96	48.28	47.96	47.99	2,425,019	+0.00(+0.00%)
May 26, 2005	48.50	48.50	47.72	47.99	4,894,795	-0.05(-0.10%)
May 25, 2005	48.74	48.74	47.99	48.04	4,154,472	-0.70(-1.45%)
May 24, 2005	48.70	48.92	48.59	48.74	3,631,032	-0.21(-0.43%)
May 23, 2005	48.19	49.39	48.06	48.95	4,752,345	+0.92(+1.91%)
May 20, 2005	48.50	48.50	47.59	48.04	5,558,760	-0.50(-1.03%)
May 19, 2005	48.69	48.74	48.35	48.54	3,516,174	-0.15(-0.31%)
May 18, 2005	47.99	48.88	47.84	48.69	3,605,045	+0.68(+1.42%)
May 17, 2005	47.41	48.09	47.22	48.01	3,872,941	+0.37(+0.77%)
May 16, 2005	47.36	47.78	47.17	47.64	3,098,930	+0.50(+1.07%)
May 13, 2005	47.42	47.55	46.81	47.13	4,096,562	-0.11(-0.22%)
May 12, 2005	48.15	48.16	47.16	47.24	3,804,603	-0.75(-1.57%)
May 11, 2005	47.87	48.05	47.38	47.99	4,501,614	+0.24(+0.50%)
May 10, 2005	48.36	48.36	47.37	47.76	6,203,154	-0.70(-1.44%)
May 09, 2005	48.11	48.45	47.88	48.45	3,706,749	+0.25(+0.52%)
May 06, 2005	48.36	48.77	48.11	48.21	3,667,447	-0.09(-0.18%)
May 05, 2005	48.22	48.59	48.06	48.29	4,171,155	+0.07(+0.16%)
May 04, 2005	47.81	48.39	47.49	48.22	4,833,516	+0.37(+0.77%)
May 03, 2005	47.90	48.18	47.54	47.85	5,039,652	-0.07(-0.16%)
May 02, 2005	47.67	48.09	47.53	47.93	4,547,012	+0.26(+0.54%)
Apr 29, 2005	47.20	47.75	46.72	47.67	4,741,598	+0.77(+1.65%)
Apr 28, 2005	47.31	47.39	46.82	46.90	5,154,831	-0.85(-1.79%)
Apr 27, 2005	47.30	47.90	46.92	47.75	4,411,781	+0.29(+0.62%)
Apr 26, 2005	48.32	48.52	47.46	47.46	4,371,195	-0.86(-1.78%)
Apr 25, 2005	48.42	48.77	48.13	48.32	3,948,337	+0.28(+0.58%)
Apr 22, 2005	48.57	48.57	47.61	48.04	4,356,597	-0.52(-1.07%)
Apr 21, 2005	47.94	48.76	47.57	48.55	5,867,723	+1.24(+2.62%)
Apr 20, 2005	48.11	48.37	47.06	47.31	7,895,230	-0.64(-1.34%)
Apr 19, 2005	47.69	48.75	47.69	47.96	11,469,636	+0.64(+1.36%)
Apr 18, 2005	49.87	49.88	46.99	47.31	21,233,882	-3.09(-6.13%)
Apr 15, 2005	51.36	51.42	50.19	50.41	7,437,401	-0.95(-1.85%)
Apr 14, 2005	52.30	52.32	51.22	51.35	5,143,923	-1.15(-2.18%)
Apr 13, 2005	52.97	53.21	52.24	52.50	3,680,922	-0.64(-1.21%)
Apr 12, 2005	52.51	53.28	52.07	53.14	3,700,814	+0.49(+0.92%)
Apr 11, 2005	52.83	52.91	52.48	52.66	2,547,417	-0.05(-0.09%)
Apr 08, 2005	52.99	53.21	52.68	52.71	2,664,040	-0.38(-0.72%)
Apr 07, 2005	53.05	53.24	52.86	53.09	3,419,924	+0.21(+0.40%)
Apr 06, 2005	52.99	53.37	52.84	52.87	3,743,324	+0.22(+0.41%)
Apr 05, 2005	52.79	52.99	52.27	52.66	4,593,052	-0.14(-0.27%)
Apr 04, 2005	53.13	53.25	52.72	52.80	3,928,124	-0.26(-0.49%)
Apr 01, 2005	53.61	53.74	53.03	53.06	3,679,478	-0.36(-0.67%)
Mar 31, 2005	53.58	53.98	53.34	53.42	4,185,914	-0.18(-0.34%)
Mar 30, 2005	52.89	53.66	52.89	53.60	3,206,730	+0.83(+1.57%)
Mar 29, 2005	53.10	53.65	52.74	52.77	4,415,791	-0.32(-0.61%)
Mar 28, 2005	53.17	53.46	53.06	53.09	2,504,586	-0.07(-0.13%)
Mar 24, 2005	53.14	53.39	52.92	53.16	2,957,442	+0.13(+0.25%)
Mar 23, 2005	53.08	53.30	52.75	53.03	3,795,941	-0.19(-0.36%)
Mar 22, 2005	53.29	54.05	53.20	53.22	3,347,416	-0.18(-0.34%)
Mar 21, 2005	53.61	53.73	53.18	53.40	2,719,544	-0.31(-0.57%)
Mar 18, 2005	53.86	54.26	53.34	53.71	8,445,781	+0.12(+0.22%)
Mar 17, 2005	53.53	53.90	53.26	53.59	3,201,597	-0.02(-0.03%)
Mar 16, 2005	53.39	54.17	53.39	53.61	4,425,737	+0.09(+0.16%)
Mar 15, 2005	53.61	54.08	53.52	53.52	3,528,045	-0.02(-0.05%)
Mar 14, 2005	53.45	53.92	53.15	53.55	4,138,270	+0.17(+0.32%)
Mar 11, 2005	54.02	54.23	53.30	53.38	3,843,905	-0.64(-1.18%)
Mar 10, 2005	53.67	54.10	53.14	54.02	4,048,116	+0.33(+0.62%)
Mar 09, 2005	53.73	54.12	53.64	53.69	4,112,764	-0.16(-0.30%)
Mar 08, 2005	53.87	54.15	53.67	53.85	4,326,439	-0.21(-0.38%)
Mar 07, 2005	53.90	54.51	53.83	54.05	5,806,925	+0.16(+0.29%)
Mar 04, 2005	53.12	54.03	53.06	53.90	4,662,993	+0.97(+1.84%)
Mar 03, 2005	52.97	52.97	52.06	52.92	3,870,695	+0.21(+0.40%)
Mar 02, 2005	52.61	53.05	52.38	52.71	3,500,934	+0.06(+0.11%)
Mar 01, 2005	52.33	52.99	52.15	52.66	3,673,382	+0.33(+0.63%)
Feb 28, 2005	52.74	52.76	52.20	52.33	3,470,295	-0.41(-0.78%)
Feb 25, 2005	52.49	52.92	52.17	52.74	3,612,745	+0.21(+0.39%)
Feb 24, 2005	52.23	52.53	51.72	52.53	4,318,739	+0.22(+0.42%)
Feb 23, 2005	52.16	52.54	52.00	52.31	4,938,268	-0.09(-0.17%)
Feb 22, 2005	53.24	53.52	52.27	52.40	4,795,498	-0.93(-1.74%)
Feb 18, 2005	53.47	53.92	53.30	53.33	4,743,683	-0.10(-0.19%)
Feb 17, 2005	53.91	54.11	53.43	53.43	4,674,062	-0.68(-1.26%)
Feb 16, 2005	53.30	54.22	53.22	54.11	4,752,025	+0.50(+0.94%)
Feb 15, 2005	52.99	53.65	52.81	53.60	6,021,402	+0.86(+1.63%)
Feb 14, 2005	52.66	52.96	52.46	52.74	3,228,386	+0.36(+0.68%)
Feb 11, 2005	52.35	52.69	51.89	52.39	4,135,703	+0.09(+0.17%)
Feb 10, 2005	51.98	52.41	51.96	52.30	3,072,461	+0.34(+0.66%)
Feb 09, 2005	52.58	52.59	51.86	51.96	2,856,701	-0.62(-1.17%)
Feb 08, 2005	52.08	52.74	51.91	52.58	3,240,418	+0.29(+0.55%)
Feb 07, 2005	52.39	52.68	52.21	52.29	2,751,467	-0.12(-0.24%)
Feb 04, 2005	52.08	52.49	52.00	52.41	3,932,295	+0.46(+0.89%)
Feb 03, 2005	51.99	52.16	51.71	51.95	3,712,684	+0.00(+0.00%)
Feb 02, 2005	52.22	52.23	51.87	51.95	4,664,918	-0.46(-0.88%)
Feb 01, 2005	52.58	52.80	52.24	52.41	4,828,864	-0.17(-0.33%)
Jan 31, 2005	52.11	52.68	52.11	52.59	4,492,791	+0.69(+1.33%)
Jan 28, 2005	51.67	51.99	51.61	51.90	3,283,088	+0.22(+0.43%)
Jan 27, 2005	51.74	52.05	51.39	51.67	4,113,245	-0.33(-0.64%)
Jan 26, 2005	51.72	52.31	51.72	52.00	4,683,366	+0.37(+0.72%)
Jan 25, 2005	51.21	51.75	51.12	51.63	5,583,144	+0.75(+1.47%)
Jan 24, 2005	50.81	51.09	50.36	50.88	6,490,942	+0.22(+0.43%)
Jan 21, 2005	51.58	51.81	50.61	50.66	6,832,950	-1.05(-2.03%)
Jan 20, 2005	51.55	52.08	51.17	51.71	5,187,877	+0.49(+0.95%)
Jan 19, 2005	51.43	51.61	51.18	51.22	7,825,128	+0.09(+0.18%)
Jan 18, 2005	52.36	52.99	50.88	51.13	11,488,084	-1.22(-2.32%)
Jan 14, 2005	52.23	52.52	51.80	52.34	4,944,364	+0.11(+0.21%)
Jan 13, 2005	52.77	53.30	52.06	52.23	6,693,227	-0.73(-1.38%)
Jan 12, 2005	52.73	52.99	52.36	52.96	6,711,034	+0.16(+0.30%)
Jan 11, 2005	52.33	52.98	52.27	52.81	7,631,184	+0.48(+0.92%)
Jan 10, 2005	51.30	52.55	51.30	52.33	6,968,021	+1.02(+1.99%)
Jan 07, 2005	50.81	51.62	50.65	51.30	5,282,523	+0.52(+1.03%)
Jan 06, 2005	50.42	51.37	50.38	50.78	4,835,762	+0.45(+0.90%)
Jan 05, 2005	50.93	51.09	50.33	50.33	4,644,545	-0.62(-1.22%)
Jan 04, 2005	51.37	51.75	50.91	50.95	5,846,548	-0.42(-0.81%)
Jan 03, 2005	51.22	51.99	51.15	51.37	5,120,502	+0.21(+0.40%)
Dec 31, 2004	51.57	51.60	51.16	51.16	2,311,284	-0.42(-0.82%)
Dec 30, 2004	51.55	51.76	51.52	51.58	2,040,019	+0.01(+0.01%)
Dec 29, 2004	51.58	51.73	51.42	51.58	2,719,384	-0.16(-0.30%)
Dec 28, 2004	51.37	51.74	51.30	51.73	3,402,278	+0.52(+1.02%)
Dec 27, 2004	51.48	51.73	51.21	51.21	3,554,834	-0.25(-0.48%)
Dec 23, 2004	51.03	51.73	51.03	51.46	4,862,391	+0.65(+1.28%)
Dec 22, 2004	50.49	50.91	50.34	50.81	4,621,606	+0.26(+0.51%)
Dec 21, 2004	50.35	50.61	50.24	50.56	4,508,833	+0.22(+0.43%)
Dec 20, 2004	50.00	50.70	50.00	50.34	5,680,196	+0.08(+0.16%)
Dec 17, 2004	50.12	50.43	49.90	50.26	10,095,346	+0.45(+0.90%)
Dec 16, 2004	49.33	50.24	49.25	49.81	7,786,788	+0.51(+1.02%)
Dec 15, 2004	49.17	49.52	49.06	49.30	6,711,675	+0.37(+0.75%)
Dec 14, 2004	48.94	49.37	48.90	48.94	5,469,889	+0.01(+0.03%)
Dec 13, 2004	49.28	49.53	48.70	48.92	6,239,729	-0.20(-0.41%)
Dec 10, 2004	49.00	49.36	48.97	49.12	4,277,351	-0.11(-0.22%)
Dec 09, 2004	49.28	49.43	48.95	49.23	6,184,867	-0.17(-0.34%)
Dec 08, 2004	49.25	49.63	49.22	49.40	3,870,535	+0.23(+0.47%)
Dec 07, 2004	50.26	50.49	49.15	49.17	5,624,371	-0.94(-1.87%)
Dec 06, 2004	50.34	50.39	50.03	50.10	3,863,155	-0.44(-0.88%)
Dec 03, 2004	49.94	51.00	49.78	50.54	7,926,030	+0.73(+1.46%)
Dec 02, 2004	49.99	50.34	49.62	49.81	4,783,466	-0.34(-0.67%)
Dec 01, 2004	49.56	50.15	49.56	50.15	6,150,056	+0.54(+1.08%)
Nov 30, 2004	49.87	50.19	49.53	49.61	6,908,667	-0.26(-0.51%)
Nov 29, 2004	49.99	50.28	49.47	49.87	5,000,029	-0.10(-0.20%)
Nov 26, 2004	49.87	50.14	49.87	49.97	1,826,504	-0.06(-0.11%)
Nov 24, 2004	49.98	50.17	49.90	50.03	4,196,501	+0.01(+0.01%)
Nov 23, 2004	50.33	50.34	49.90	50.02	4,754,912	-0.31(-0.62%)
Nov 22, 2004	50.46	50.46	50.10	50.33	4,510,918	-0.13(-0.26%)
Nov 19, 2004	51.22	51.27	50.35	50.46	4,124,314	-0.89(-1.72%)
Nov 18, 2004	51.12	51.45	51.12	51.35	3,506,709	+0.09(+0.17%)
Nov 17, 2004	51.10	51.68	50.93	51.26	4,523,591	+0.29(+0.56%)
Nov 16, 2004	51.24	51.25	50.85	50.97	4,532,414	-0.32(-0.62%)
Nov 15, 2004	51.62	51.68	51.14	51.29	4,900,089	-0.25(-0.48%)
Nov 12, 2004	51.12	51.54	51.05	51.54	4,294,195	+0.50(+0.98%)
Nov 11, 2004	50.71	51.13	50.44	51.04	4,086,616	+0.64(+1.27%)
Nov 10, 2004	50.57	50.69	50.21	50.40	4,605,885	-0.21(-0.42%)
Nov 09, 2004	50.89	51.02	50.38	50.61	3,382,066	-0.12(-0.23%)
Nov 08, 2004	50.74	50.99	50.39	50.73	4,762,773	-0.01(-0.02%)
Nov 05, 2004	48.94	50.88	48.94	50.74	10,822,675	+2.07(+4.25%)
Nov 04, 2004	47.09	48.72	46.79	48.67	10,006,796	+1.74(+3.71%)
Nov 03, 2004	47.38	48.44	46.82	46.93	8,898,797	-0.37(-0.78%)
Nov 02, 2004	47.59	48.47	47.13	47.30	6,244,542	-0.64(-1.34%)
Nov 01, 2004	48.31	48.31	47.46	47.94	4,660,747	-0.41(-0.85%)
Oct 29, 2004	47.97	48.45	47.97	48.36	3,388,643	+0.26(+0.54%)
Oct 28, 2004	48.02	48.50	47.94	48.09	3,613,707	-0.26(-0.54%)
Oct 27, 2004	47.26	48.50	47.05	48.36	5,669,287	+0.84(+1.77%)
Oct 26, 2004	47.00	47.54	46.92	47.51	5,843,660	+0.41(+0.86%)
Oct 25, 2004	46.98	47.41	46.78	47.11	4,694,756	-0.19(-0.41%)
Oct 22, 2004	48.53	48.62	47.13	47.30	6,424,048	-1.07(-2.22%)
Oct 21, 2004	47.97	48.48	47.73	48.37	6,517,090	+0.50(+1.04%)
Oct 20, 2004	47.08	48.07	46.65	47.88	8,577,643	+0.88(+1.87%)
Oct 19, 2004	47.88	48.01	46.91	47.00	7,856,570	-0.44(-0.93%)
Oct 18, 2004	46.75	47.76	45.70	47.44	23,212,622	-1.17(-2.41%)
Oct 15, 2004	48.41	48.97	48.41	48.61	5,142,158	+0.24(+0.49%)
Oct 14, 2004	48.72	48.83	48.19	48.37	4,860,627	-0.24(-0.49%)
Oct 13, 2004	49.53	49.62	48.06	48.61	6,009,692	-0.41(-0.83%)
Oct 12, 2004	49.34	49.37	48.95	49.02	3,594,137	-0.37(-0.74%)
Oct 11, 2004	49.56	49.80	49.38	49.38	2,502,180	-0.02(-0.05%)
Oct 08, 2004	49.72	49.73	49.14	49.41	4,194,737	-0.25(-0.50%)
Oct 07, 2004	51.10	51.10	49.65	49.66	4,273,341	-0.92(-1.82%)
Oct 06, 2004	49.64	50.65	49.40	50.58	5,542,398	+1.48(+3.02%)
Oct 05, 2004	49.22	49.23	48.69	49.10	4,734,218	-0.11(-0.23%)
Oct 04, 2004	49.96	50.09	49.21	49.21	4,789,241	-0.47(-0.94%)
Oct 01, 2004	49.87	50.34	49.68	49.68	5,745,806	-0.17(-0.35%)
Sep 30, 2004	49.05	50.08	48.94	49.85	6,600,346	+0.74(+1.51%)
Sep 29, 2004	49.15	49.31	48.81	49.11	4,321,947	-0.18(-0.37%)
Sep 28, 2004	48.79	49.40	48.57	49.29	6,610,292	+0.86(+1.78%)
Sep 27, 2004	49.05	49.05	48.43	48.43	5,304,821	-0.62(-1.26%)
Sep 24, 2004	49.17	49.50	49.05	49.05	5,108,631	-0.01(-0.03%)
Sep 23, 2004	49.88	49.96	49.06	49.06	6,376,886	-0.95(-1.91%)
Sep 22, 2004	50.62	50.62	49.89	50.01	4,741,116	-0.84(-1.64%)
Sep 21, 2004	50.66	50.99	50.12	50.85	4,857,579	+0.39(+0.78%)
Sep 20, 2004	51.21	51.27	50.40	50.46	4,473,220	-0.86(-1.68%)
Sep 17, 2004	51.15	51.59	50.95	51.32	5,723,187	+0.17(+0.33%)
Sep 16, 2004	51.24	51.57	51.06	51.15	3,746,853	+0.03(+0.06%)
Sep 15, 2004	52.31	52.31	51.12	51.12	5,957,877	-1.20(-2.29%)
Sep 14, 2004	52.77	52.79	52.27	52.31	3,586,276	-0.46(-0.86%)
Sep 13, 2004	52.79	52.96	52.53	52.77	3,660,228	-0.02(-0.05%)
Sep 10, 2004	52.30	52.81	52.07	52.79	2,957,282	+0.52(+1.00%)
Sep 09, 2004	52.43	52.54	52.21	52.27	2,858,626	+0.00(+0.00%)
Sep 08, 2004	52.50	52.50	51.96	52.27	3,616,916	-0.23(-0.44%)
Sep 07, 2004	52.49	52.73	52.22	52.50	3,505,105	+0.17(+0.33%)
Sep 03, 2004	52.10	52.47	51.96	52.33	2,853,492	+0.25(+0.48%)
Sep 02, 2004	51.59	52.11	51.30	52.08	3,625,257	+0.42(+0.82%)
Sep 01, 2004	51.19	51.80	51.19	51.65	3,295,601	+0.31(+0.61%)
Aug 31, 2004	50.73	51.40	50.59	51.34	4,023,412	+0.66(+1.30%)
Aug 30, 2004	50.81	50.98	50.56	50.68	2,375,771	-0.11(-0.22%)
Aug 27, 2004	50.46	50.93	50.35	50.79	1,820,088	+0.13(+0.26%)
Aug 26, 2004	50.64	51.10	50.52	50.66	2,593,457	+0.04(+0.09%)
Aug 25, 2004	50.09	50.71	49.68	50.62	3,360,409	+0.39(+0.77%)
Aug 24, 2004	50.31	50.46	49.98	50.23	2,144,130	+0.14(+0.27%)
Aug 23, 2004	49.99	50.46	49.87	50.09	2,507,955	+0.06(+0.11%)
Aug 20, 2004	49.62	50.15	49.59	50.04	2,863,599	+0.18(+0.36%)
Aug 19, 2004	49.71	49.97	49.60	49.86	3,592,051	-0.01(-0.03%)
Aug 18, 2004	48.75	49.87	48.50	49.87	4,423,010	+0.82(+1.68%)
Aug 17, 2004	48.72	49.25	48.72	49.05	4,616,954	+0.28(+0.58%)
Aug 16, 2004	48.72	48.95	48.47	48.77	4,658,181	+0.36(+0.73%)
Aug 13, 2004	48.72	48.94	48.12	48.41	3,369,874	-0.08(-0.17%)
Aug 12, 2004	49.26	49.37	48.47	48.49	5,112,481	-0.90(-1.82%)
Aug 11, 2004	49.43	49.55	48.75	49.39	5,456,094	-0.24(-0.48%)
Aug 10, 2004	49.87	49.96	48.84	49.63	6,386,671	+0.10(+0.20%)
Aug 09, 2004	49.75	50.29	49.47	49.53	4,101,214	-0.26(-0.53%)
Aug 06, 2004	50.34	50.61	49.65	49.79	5,179,214	-1.06(-2.08%)
Aug 05, 2004	51.63	52.16	50.79	50.85	4,134,580	-1.00(-1.94%)
Aug 04, 2004	51.37	52.15	51.19	51.85	3,237,691	+0.16(+0.30%)
Aug 03, 2004	51.90	51.95	51.37	51.70	2,849,963	-0.39(-0.74%)