Yum Brands (NY: YUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	7.063	7.131	7.048	7.110	3,891,769	+0.06(+0.87%)
Jul 28, 2005	7.014	7.079	7.009	7.049	3,157,737	+0.04(+0.52%)
Jul 27, 2005	7.146	7.147	7.000	7.013	4,398,303	-0.13(-1.84%)
Jul 26, 2005	7.189	7.192	7.138	7.144	3,124,238	-0.03(-0.38%)
Jul 25, 2005	7.167	7.199	7.138	7.172	2,283,819	+0.00(+0.06%)
Jul 22, 2005	7.196	7.196	7.097	7.167	2,873,180	-0.01(-0.15%)
Jul 21, 2005	7.261	7.261	7.151	7.178	4,141,355	-0.06(-0.83%)
Jul 20, 2005	7.093	7.260	7.090	7.238	6,369,220	+0.11(+1.54%)
Jul 19, 2005	7.049	7.138	6.995	7.128	5,140,802	+0.10(+1.37%)
Jul 18, 2005	6.988	7.062	6.984	7.032	4,557,331	+0.05(+0.68%)
Jul 15, 2005	6.771	6.992	6.757	6.984	7,422,045	+0.21(+3.15%)
Jul 14, 2005	6.907	6.922	6.601	6.771	22,580,878	-0.25(-3.60%)
Jul 13, 2005	7.100	7.100	7.009	7.024	4,359,651	-0.09(-1.28%)
Jul 12, 2005	7.071	7.131	7.071	7.115	2,789,985	+0.05(+0.73%)
Jul 11, 2005	7.097	7.100	7.026	7.063	2,930,239	+0.02(+0.25%)
Jul 08, 2005	6.971	7.063	6.931	7.045	3,991,162	+0.06(+0.88%)
Jul 07, 2005	6.866	6.984	6.805	6.984	3,166,204	+0.04(+0.57%)
Jul 06, 2005	6.966	6.991	6.893	6.945	3,273,695	-0.02(-0.29%)
Jul 05, 2005	6.971	7.013	6.942	6.965	3,941,834	-0.03(-0.39%)
Jul 01, 2005	7.074	7.083	6.979	6.992	3,797,530	-0.08(-1.15%)
Jun 30, 2005	7.047	7.139	7.043	7.074	3,761,455	+0.02(+0.31%)
Jun 29, 2005	7.081	7.081	7.011	7.052	1,934,841	-0.02(-0.23%)
Jun 28, 2005	6.968	7.075	6.968	7.068	3,838,392	+0.11(+1.52%)
Jun 27, 2005	6.995	7.036	6.950	6.962	3,619,360	-0.02(-0.33%)
Jun 24, 2005	7.104	7.197	6.985	6.985	5,328,912	-0.13(-1.83%)
Jun 23, 2005	7.192	7.219	7.116	7.116	3,674,946	-0.09(-1.23%)
Jun 22, 2005	7.226	7.230	7.143	7.204	6,197,308	-0.03(-0.39%)
Jun 21, 2005	7.192	7.269	7.158	7.233	6,032,390	+0.02(+0.26%)
Jun 20, 2005	7.195	7.215	7.142	7.214	16,913,296	-0.03(-0.39%)
Jun 17, 2005	7.239	7.306	7.226	7.242	5,630,771	+0.05(+0.72%)
Jun 16, 2005	7.120	7.206	7.110	7.191	3,447,080	+0.07(+0.99%)
Jun 15, 2005	7.177	7.192	7.070	7.120	3,469,535	-0.03(-0.47%)
Jun 14, 2005	7.140	7.165	7.085	7.154	3,091,475	+0.01(+0.19%)
Jun 13, 2005	7.178	7.195	7.112	7.140	3,176,879	-0.07(-0.98%)
Jun 10, 2005	7.127	7.230	7.096	7.211	4,052,270	+0.08(+1.18%)
Jun 09, 2005	7.040	7.132	6.981	7.127	2,534,877	+0.09(+1.25%)
Jun 08, 2005	7.097	7.117	7.029	7.038	3,077,119	-0.05(-0.65%)
Jun 07, 2005	7.081	7.143	7.063	7.085	4,545,183	+0.02(+0.31%)
Jun 06, 2005	7.083	7.094	7.037	7.063	2,962,265	-0.01(-0.08%)
Jun 03, 2005	7.113	7.199	7.043	7.068	4,340,876	-0.08(-1.06%)
Jun 02, 2005	7.030	7.147	7.006	7.144	6,396,829	+0.15(+2.16%)
Jun 01, 2005	6.941	7.047	6.941	6.994	5,683,780	+0.03(+0.39%)
May 31, 2005	7.002	7.029	6.965	6.966	5,632,243	-0.09(-1.33%)
May 27, 2005	7.029	7.063	7.000	7.060	4,182,585	+0.03(+0.43%)
May 26, 2005	6.878	7.062	6.873	7.030	7,255,286	+0.19(+2.72%)
May 25, 2005	6.818	6.858	6.761	6.844	3,183,506	+0.00(+0.04%)
May 24, 2005	6.900	6.900	6.818	6.842	3,751,147	-0.06(-0.89%)
May 23, 2005	6.867	6.939	6.832	6.903	3,300,200	+0.03(+0.45%)
May 20, 2005	6.863	6.880	6.828	6.871	5,016,746	+0.02(+0.36%)
May 19, 2005	6.904	6.941	6.789	6.847	10,421,859	-0.14(-2.04%)
May 18, 2005	6.653	7.007	6.630	6.990	12,897,469	+0.45(+6.90%)
May 17, 2005	6.492	6.552	6.461	6.539	5,336,642	+0.03(+0.40%)
May 16, 2005	6.505	6.593	6.497	6.513	3,526,594	+0.01(+0.23%)
May 13, 2005	6.585	6.602	6.457	6.498	3,736,422	-0.07(-1.14%)
May 12, 2005	6.573	6.616	6.526	6.573	3,071,597	-0.01(-0.08%)
May 11, 2005	6.564	6.593	6.502	6.578	3,228,048	+0.02(+0.25%)
May 10, 2005	6.574	6.601	6.532	6.562	2,418,551	-0.03(-0.49%)
May 09, 2005	6.554	6.640	6.513	6.594	4,461,252	+0.05(+0.73%)
May 06, 2005	6.549	6.628	6.522	6.547	3,120,557	+0.01(+0.19%)
May 05, 2005	6.619	6.626	6.528	6.535	4,401,616	-0.08(-1.27%)
May 04, 2005	6.533	6.623	6.532	6.619	5,266,331	+0.10(+1.52%)
May 03, 2005	6.418	6.551	6.418	6.520	6,069,570	+0.11(+1.76%)
May 02, 2005	6.378	6.460	6.356	6.407	5,248,662	+0.03(+0.45%)
Apr 29, 2005	6.319	6.389	6.267	6.378	6,297,069	-0.02(-0.28%)
Apr 28, 2005	6.418	6.486	6.376	6.396	7,250,501	-0.11(-1.65%)
Apr 27, 2005	6.506	6.533	6.438	6.503	4,714,519	-0.02(-0.37%)
Apr 26, 2005	6.552	6.655	6.528	6.528	6,993,921	-0.02(-0.33%)
Apr 25, 2005	6.507	6.558	6.488	6.549	7,220,315	+0.05(+0.75%)
Apr 22, 2005	6.403	6.518	6.386	6.501	9,781,329	+0.09(+1.44%)
Apr 21, 2005	6.588	6.664	6.338	6.408	19,317,490	-0.29(-4.30%)
Apr 20, 2005	6.820	6.828	6.691	6.696	6,646,047	-0.12(-1.81%)
Apr 19, 2005	6.795	6.847	6.790	6.820	4,262,099	+0.06(+0.82%)
Apr 18, 2005	6.814	6.816	6.704	6.764	5,047,300	-0.06(-0.82%)
Apr 15, 2005	6.847	6.899	6.793	6.820	6,793,663	-0.06(-0.89%)
Apr 14, 2005	6.866	6.911	6.832	6.881	7,529,536	-0.01(-0.18%)
Apr 13, 2005	6.961	6.987	6.871	6.893	4,811,703	-0.07(-0.98%)
Apr 12, 2005	6.799	6.998	6.789	6.961	4,552,546	+0.12(+1.83%)
Apr 11, 2005	6.877	6.877	6.771	6.836	5,122,764	-0.04(-0.59%)
Apr 08, 2005	6.937	6.971	6.873	6.877	4,229,704	-0.12(-1.71%)
Apr 07, 2005	7.018	7.037	6.965	6.996	4,467,142	-0.01(-0.21%)
Apr 06, 2005	6.995	7.048	6.981	7.011	4,127,366	+0.02(+0.23%)
Apr 05, 2005	6.961	7.048	6.961	6.995	4,209,089	+0.01(+0.08%)
Apr 04, 2005	6.922	6.996	6.885	6.990	4,005,519	+0.04(+0.51%)
Apr 01, 2005	7.009	7.101	6.919	6.954	7,717,646	-0.08(-1.18%)
Mar 31, 2005	7.029	7.068	6.969	7.037	7,395,540	-0.16(-2.25%)
Mar 30, 2005	7.102	7.199	7.086	7.199	4,341,613	+0.05(+0.65%)
Mar 29, 2005	7.199	7.229	7.129	7.153	7,312,345	-0.07(-1.00%)
Mar 28, 2005	7.120	7.275	7.120	7.225	8,980,667	+0.12(+1.66%)
Mar 24, 2005	6.961	7.121	6.913	7.106	9,127,547	+0.23(+3.40%)
Mar 23, 2005	6.947	6.952	6.851	6.873	5,083,007	-0.05(-0.75%)
Mar 22, 2005	6.927	7.005	6.894	6.924	5,828,451	+0.00(+0.06%)
Mar 21, 2005	6.827	6.924	6.784	6.920	3,752,988	+0.07(+0.99%)
Mar 18, 2005	6.846	6.877	6.797	6.852	6,231,543	-0.01(-0.20%)
Mar 17, 2005	6.964	6.964	6.837	6.866	5,177,246	-0.10(-1.40%)
Mar 16, 2005	6.981	7.007	6.926	6.964	5,500,824	-0.05(-0.74%)
Mar 15, 2005	7.005	7.043	6.972	7.015	6,494,749	+0.02(+0.29%)
Mar 14, 2005	6.904	7.006	6.870	6.995	6,109,695	+0.10(+1.38%)
Mar 11, 2005	6.795	6.907	6.784	6.900	4,390,573	+0.10(+1.44%)
Mar 10, 2005	6.840	6.873	6.771	6.802	4,706,420	-0.02(-0.30%)
Mar 09, 2005	6.907	6.908	6.797	6.822	4,971,099	-0.11(-1.63%)
Mar 08, 2005	6.954	6.966	6.866	6.935	4,643,840	-0.03(-0.45%)
Mar 07, 2005	6.805	7.026	6.805	6.966	6,240,746	+0.17(+2.44%)
Mar 04, 2005	6.812	6.828	6.730	6.801	5,935,942	+0.02(+0.34%)
Mar 03, 2005	6.805	6.885	6.730	6.778	6,156,079	-0.02(-0.34%)
Mar 02, 2005	6.699	6.866	6.699	6.801	6,676,969	+0.11(+1.64%)
Mar 01, 2005	6.624	6.711	6.613	6.691	5,132,335	+0.07(+0.98%)
Feb 28, 2005	6.640	6.676	6.585	6.626	3,587,702	-0.01(-0.22%)
Feb 25, 2005	6.554	6.664	6.549	6.640	5,145,956	+0.10(+1.49%)
Feb 24, 2005	6.350	6.548	6.350	6.543	6,301,486	+0.11(+1.75%)
Feb 23, 2005	6.423	6.454	6.407	6.430	3,348,792	+0.01(+0.13%)
Feb 22, 2005	6.465	6.498	6.391	6.422	3,856,430	-0.12(-1.89%)
Feb 18, 2005	6.520	6.583	6.520	6.545	4,566,534	+0.01(+0.23%)
Feb 17, 2005	6.522	6.537	6.479	6.530	8,191,785	+0.01(+0.15%)
Feb 16, 2005	6.529	6.567	6.494	6.521	7,975,330	-0.01(-0.12%)
Feb 15, 2005	6.465	6.532	6.431	6.529	4,404,929	+0.04(+0.63%)
Feb 14, 2005	6.391	6.529	6.377	6.488	4,480,026	+0.11(+1.68%)
Feb 11, 2005	6.268	6.430	6.262	6.381	4,942,753	+0.09(+1.36%)
Feb 10, 2005	6.210	6.313	6.168	6.295	4,768,264	+0.13(+2.07%)
Feb 09, 2005	6.241	6.266	6.162	6.168	3,772,498	-0.12(-1.84%)
Feb 08, 2005	6.291	6.319	6.279	6.283	3,663,903	-0.01(-0.11%)
Feb 07, 2005	6.290	6.319	6.259	6.290	2,825,692	-0.01(-0.19%)
Feb 04, 2005	6.241	6.312	6.196	6.302	5,186,817	+0.03(+0.48%)
Feb 03, 2005	6.207	6.301	6.188	6.272	3,526,594	+0.08(+1.23%)
Feb 02, 2005	6.234	6.263	6.165	6.196	5,282,897	-0.03(-0.48%)
Feb 01, 2005	6.268	6.290	6.175	6.226	5,184,609	-0.07(-1.10%)
Jan 31, 2005	6.160	6.316	6.160	6.295	4,023,925	+0.17(+2.73%)
Jan 28, 2005	6.119	6.160	6.081	6.128	4,647,889	-0.02(-0.40%)
Jan 27, 2005	6.173	6.219	6.143	6.153	4,674,025	-0.06(-0.94%)
Jan 26, 2005	6.183	6.243	6.181	6.211	5,426,096	+0.02(+0.33%)
Jan 25, 2005	6.180	6.217	6.147	6.191	4,042,331	+0.01(+0.22%)
Jan 24, 2005	6.173	6.221	6.164	6.177	3,004,599	-0.01(-0.09%)
Jan 21, 2005	6.200	6.251	6.183	6.183	3,173,198	-0.02(-0.28%)
Jan 20, 2005	6.184	6.255	6.183	6.200	3,655,068	-0.03(-0.50%)
Jan 19, 2005	6.173	6.286	6.171	6.232	3,339,957	+0.05(+0.81%)
Jan 18, 2005	6.085	6.232	6.077	6.181	5,853,852	+0.04(+0.73%)
Jan 14, 2005	6.183	6.190	6.118	6.137	5,546,471	-0.03(-0.44%)
Jan 13, 2005	6.253	6.256	6.154	6.164	3,453,338	-0.09(-1.43%)
Jan 12, 2005	6.293	6.315	6.219	6.253	3,910,175	-0.06(-1.01%)
Jan 11, 2005	6.251	6.343	6.243	6.317	2,969,628	+0.02(+0.32%)
Jan 10, 2005	6.268	6.344	6.215	6.297	2,789,617	+0.00(+0.02%)
Jan 07, 2005	6.325	6.344	6.255	6.295	2,677,340	-0.04(-0.56%)
Jan 06, 2005	6.222	6.346	6.221	6.331	2,385,052	+0.07(+1.13%)
Jan 05, 2005	6.286	6.328	6.237	6.260	2,814,281	-0.01(-0.24%)
Jan 04, 2005	6.357	6.396	6.275	6.275	4,272,406	-0.08(-1.32%)
Jan 03, 2005	6.408	6.434	6.342	6.359	4,309,954	-0.05(-0.76%)
Dec 31, 2004	6.397	6.448	6.392	6.408	2,014,723	+0.00(+0.02%)
Dec 30, 2004	6.397	6.427	6.386	6.407	2,525,674	+0.00(+0.04%)
Dec 29, 2004	6.370	6.420	6.370	6.404	2,490,335	+0.02(+0.32%)
Dec 28, 2004	6.286	6.407	6.286	6.384	3,039,570	+0.09(+1.49%)
Dec 27, 2004	6.302	6.350	6.260	6.290	1,483,893	+0.01(+0.09%)
Dec 23, 2004	6.267	6.298	6.240	6.285	2,133,626	+0.02(+0.30%)
Dec 22, 2004	6.295	6.328	6.245	6.266	5,300,935	-0.05(-0.80%)
Dec 21, 2004	6.306	6.343	6.255	6.316	5,495,670	+0.02(+0.32%)
Dec 20, 2004	6.308	6.331	6.268	6.295	4,254,000	+0.00(+0.04%)
Dec 17, 2004	6.255	6.335	6.248	6.293	5,914,960	+0.00(+0.04%)
Dec 16, 2004	6.262	6.334	6.252	6.290	3,387,444	+0.01(+0.15%)
Dec 15, 2004	6.264	6.350	6.264	6.281	4,230,808	+0.01(+0.19%)
Dec 14, 2004	6.262	6.301	6.240	6.268	4,200,623	-0.00(-0.06%)
Dec 13, 2004	6.232	6.297	6.221	6.272	4,020,980	+0.04(+0.70%)
Dec 10, 2004	6.347	6.347	6.186	6.229	3,670,529	-0.01(-0.09%)
Dec 09, 2004	6.194	6.245	6.161	6.234	5,962,815	+0.01(+0.24%)
Dec 08, 2004	6.267	6.268	6.149	6.219	11,656,903	-0.05(-0.76%)
Dec 07, 2004	6.301	6.373	6.266	6.267	7,901,338	-0.03(-0.52%)
Dec 06, 2004	6.327	6.339	6.251	6.300	4,383,578	-0.03(-0.43%)
Dec 03, 2004	6.289	6.342	6.279	6.327	7,486,834	+0.02(+0.28%)
Dec 02, 2004	6.268	6.321	6.209	6.309	6,755,747	-0.07(-1.06%)
Dec 01, 2004	6.214	6.380	6.211	6.377	4,497,696	+0.21(+3.41%)
Nov 30, 2004	6.173	6.202	6.160	6.166	4,445,423	-0.03(-0.46%)
Nov 29, 2004	6.245	6.255	6.126	6.195	5,070,491	-0.02(-0.39%)
Nov 26, 2004	6.230	6.248	6.195	6.219	1,307,564	+0.00(+0.07%)
Nov 24, 2004	6.200	6.266	6.200	6.215	3,726,851	+0.03(+0.53%)
Nov 23, 2004	6.084	6.187	6.071	6.183	5,779,123	+0.15(+2.45%)
Nov 22, 2004	5.949	6.035	5.927	6.035	2,783,727	+0.10(+1.60%)
Nov 19, 2004	5.976	5.983	5.918	5.940	2,711,207	-0.06(-0.95%)
Nov 18, 2004	5.991	6.027	5.898	5.997	4,414,501	+0.03(+0.57%)
Nov 17, 2004	6.024	6.107	5.957	5.963	3,547,577	-0.05(-0.84%)
Nov 16, 2004	6.065	6.069	5.991	6.013	3,307,194	-0.07(-1.23%)
Nov 15, 2004	6.029	6.123	5.957	6.088	6,798,817	-0.02(-0.29%)
Nov 12, 2004	6.177	6.183	6.097	6.105	5,275,534	-0.09(-1.47%)
Nov 11, 2004	6.187	6.226	6.113	6.196	3,585,125	+0.01(+0.15%)
Nov 10, 2004	6.127	6.247	6.127	6.187	3,784,278	+0.07(+1.20%)
Nov 09, 2004	6.146	6.165	6.080	6.113	5,063,865	-0.05(-0.77%)
Nov 08, 2004	6.248	6.249	6.146	6.161	6,790,350	-0.09(-1.39%)
Nov 05, 2004	6.213	6.271	6.168	6.248	6,024,291	+0.04(+0.61%)
Nov 04, 2004	5.990	6.259	5.984	6.210	7,852,378	+0.20(+3.35%)
Nov 03, 2004	5.933	6.009	5.908	6.009	6,517,941	+0.12(+2.01%)
Nov 02, 2004	5.919	5.959	5.873	5.891	4,314,372	-0.02(-0.41%)
Nov 01, 2004	5.899	5.927	5.874	5.915	4,212,402	+0.01(+0.11%)
Oct 29, 2004	5.881	5.929	5.858	5.908	4,258,786	-0.00(-0.05%)
Oct 28, 2004	5.912	5.933	5.846	5.911	3,840,969	-0.00(-0.02%)
Oct 27, 2004	5.892	5.917	5.835	5.912	3,221,422	+0.03(+0.46%)
Oct 26, 2004	5.779	5.889	5.773	5.885	4,924,716	+0.11(+1.88%)
Oct 25, 2004	5.823	5.831	5.763	5.777	3,429,042	-0.05(-0.79%)
Oct 22, 2004	5.908	5.912	5.815	5.823	3,152,215	-0.09(-1.45%)
Oct 21, 2004	5.864	5.960	5.850	5.908	6,629,850	+0.00(+0.05%)
Oct 20, 2004	5.866	5.911	5.770	5.906	5,710,653	+0.03(+0.51%)
Oct 19, 2004	5.847	5.942	5.842	5.876	7,534,322	+0.02(+0.35%)
Oct 18, 2004	5.786	5.861	5.684	5.855	4,539,661	+0.03(+0.56%)
Oct 15, 2004	5.760	5.834	5.760	5.823	4,600,769	+0.06(+1.08%)
Oct 14, 2004	5.739	5.773	5.721	5.760	4,001,469	+0.03(+0.47%)
Oct 13, 2004	5.730	5.766	5.695	5.733	5,857,901	+0.03(+0.45%)
Oct 12, 2004	5.577	5.713	5.577	5.707	4,798,450	+0.09(+1.62%)
Oct 11, 2004	5.627	5.646	5.566	5.616	2,839,681	-0.01(-0.19%)
Oct 08, 2004	5.650	5.716	5.615	5.627	3,550,154	-0.05(-0.81%)
Oct 07, 2004	5.620	5.707	5.619	5.673	4,322,839	+0.03(+0.51%)
Oct 06, 2004	5.732	5.785	5.623	5.645	6,749,857	+0.01(+0.14%)
Oct 05, 2004	5.551	5.658	5.542	5.637	6,948,642	+0.09(+1.54%)
Oct 04, 2004	5.486	5.569	5.463	5.551	5,713,966	+0.07(+1.19%)
Oct 01, 2004	5.487	5.540	5.437	5.486	4,235,594	-0.04(-0.66%)
Sep 30, 2004	5.478	5.548	5.463	5.523	3,652,491	+0.03(+0.57%)
Sep 29, 2004	5.467	5.491	5.443	5.491	2,429,963	+0.02(+0.32%)
Sep 28, 2004	5.479	5.485	5.451	5.474	2,061,474	+0.02(+0.35%)
Sep 27, 2004	5.491	5.504	5.437	5.455	2,408,980	-0.06(-1.06%)
Sep 24, 2004	5.453	5.527	5.453	5.513	2,715,624	+0.06(+1.05%)
Sep 23, 2004	5.434	5.485	5.429	5.456	3,613,470	+0.02(+0.42%)
Sep 22, 2004	5.467	5.468	5.398	5.433	4,356,706	-0.08(-1.53%)
Sep 21, 2004	5.525	5.536	5.498	5.517	2,875,021	-0.01(-0.12%)
Sep 20, 2004	5.524	5.569	5.513	5.524	2,584,574	+0.00(+0.00%)
Sep 17, 2004	5.498	5.547	5.481	5.524	3,477,266	+0.05(+0.92%)
Sep 16, 2004	5.467	5.529	5.464	5.474	2,819,066	+0.00(+0.00%)
Sep 15, 2004	5.472	5.510	5.468	5.474	2,798,820	-0.01(-0.22%)
Sep 14, 2004	5.524	5.553	5.474	5.486	4,782,621	-0.06(-1.13%)
Sep 13, 2004	5.557	5.569	5.519	5.548	2,332,779	-0.01(-0.15%)
Sep 10, 2004	5.490	5.569	5.468	5.557	3,771,394	+0.04(+0.74%)
Sep 09, 2004	5.460	5.528	5.460	5.516	8,999,809	+0.17(+3.25%)
Sep 08, 2004	5.403	5.441	5.341	5.342	3,853,117	-0.06(-1.11%)
Sep 07, 2004	5.426	5.432	5.358	5.402	4,209,826	-0.02(-0.45%)
Sep 03, 2004	5.444	5.456	5.411	5.426	3,316,765	-0.00(-0.05%)
Sep 02, 2004	5.437	5.479	5.368	5.429	3,447,448	-0.02(-0.40%)
Sep 01, 2004	5.414	5.453	5.362	5.451	4,614,758	+0.06(+1.06%)
Aug 31, 2004	5.331	5.394	5.300	5.394	3,008,648	+0.07(+1.30%)
Aug 30, 2004	5.345	5.366	5.308	5.324	2,979,199	-0.02(-0.38%)
Aug 27, 2004	5.379	5.414	5.337	5.345	2,593,777	-0.05(-1.01%)
Aug 26, 2004	5.362	5.410	5.338	5.399	2,726,668	+0.03(+0.48%)
Aug 25, 2004	5.334	5.413	5.292	5.373	4,153,871	+0.04(+0.74%)
Aug 24, 2004	5.297	5.357	5.297	5.334	3,418,366	+0.06(+1.21%)
Aug 23, 2004	5.300	5.334	5.244	5.270	1,868,947	-0.03(-0.56%)
Aug 20, 2004	5.205	5.301	5.189	5.300	1,997,789	+0.09(+1.72%)
Aug 19, 2004	5.199	5.218	5.171	5.210	3,038,466	-0.01(-0.26%)
Aug 18, 2004	5.146	5.233	5.134	5.224	4,298,174	+0.08(+1.53%)
Aug 17, 2004	5.059	5.195	5.034	5.145	2,602,611	+0.07(+1.31%)
Aug 16, 2004	5.087	5.118	5.054	5.079	3,019,324	-0.01(-0.16%)
Aug 13, 2004	5.034	5.102	5.034	5.087	4,036,809	+0.05(+1.05%)
Aug 12, 2004	5.070	5.080	4.949	5.034	4,465,301	-0.01(-0.16%)
Aug 11, 2004	5.091	5.091	5.021	5.042	2,858,455	-0.09(-1.69%)
Aug 10, 2004	5.046	5.129	5.026	5.129	2,870,603	+0.08(+1.64%)
Aug 09, 2004	5.012	5.065	4.992	5.046	3,287,684	+0.05(+0.98%)
Aug 06, 2004	5.026	5.047	4.968	4.997	3,502,298	-0.05(-0.97%)
Aug 05, 2004	5.137	5.174	5.035	5.046	3,136,754	-0.13(-2.52%)
Aug 04, 2004	5.168	5.195	5.091	5.176	2,566,167	-0.02(-0.39%)
Aug 03, 2004	5.248	5.271	5.187	5.197	2,991,715	-0.04(-0.86%)