T.Rowe Price Group (NQ: TROW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	9.490	9.493	9.373	9.467	2,408,069	-0.01(-0.15%)
Mar 30, 2005	9.378	9.513	9.369	9.482	1,629,159	+0.13(+1.35%)
Mar 29, 2005	9.498	9.574	9.337	9.356	1,696,549	-0.16(-1.66%)
Mar 28, 2005	9.504	9.579	9.471	9.514	1,643,030	+0.06(+0.61%)
Mar 24, 2005	9.429	9.539	9.394	9.456	1,511,632	+0.04(+0.39%)
Mar 23, 2005	9.490	9.499	9.351	9.420	2,011,475	-0.11(-1.20%)
Mar 22, 2005	9.796	9.850	9.512	9.534	2,667,438	-0.29(-2.99%)
Mar 21, 2005	9.866	9.903	9.794	9.828	2,487,052	-0.05(-0.52%)
Mar 18, 2005	9.785	9.922	9.777	9.879	3,428,933	+0.11(+1.08%)
Mar 17, 2005	9.756	9.836	9.673	9.774	1,586,651	-0.02(-0.16%)
Mar 16, 2005	9.790	9.790	9.697	9.790	1,857,363	-0.01(-0.11%)
Mar 15, 2005	9.925	10.00	9.791	9.801	1,534,872	-0.11(-1.11%)
Mar 14, 2005	9.786	9.943	9.754	9.911	1,352,000	+0.17(+1.77%)
Mar 11, 2005	9.941	9.965	9.697	9.739	2,186,536	-0.24(-2.41%)
Mar 10, 2005	10.07	10.07	9.916	9.979	1,466,721	-0.03(-0.30%)
Mar 09, 2005	10.03	10.11	9.976	10.01	2,008,483	-0.08(-0.82%)
Mar 08, 2005	10.02	10.13	9.952	10.09	2,459,386	+0.05(+0.54%)
Mar 07, 2005	10.04	10.12	9.973	10.04	1,222,787	+0.03(+0.25%)
Mar 04, 2005	9.911	10.11	9.909	10.01	1,680,135	+0.13(+1.29%)
Mar 03, 2005	10.01	10.05	9.813	9.885	1,823,287	-0.08(-0.85%)
Mar 02, 2005	10.00	10.10	9.864	9.970	1,821,073	-0.01(-0.13%)
Mar 01, 2005	9.719	10.03	9.713	9.982	2,530,674	+0.19(+1.99%)
Feb 28, 2005	9.788	9.791	9.688	9.788	1,803,342	+0.02(+0.16%)
Feb 25, 2005	9.558	9.791	9.558	9.772	1,819,198	+0.20(+2.08%)
Feb 24, 2005	9.512	9.584	9.456	9.573	1,944,728	+0.04(+0.40%)
Feb 23, 2005	9.531	9.601	9.493	9.534	1,821,333	-0.05(-0.50%)
Feb 22, 2005	9.649	9.737	9.570	9.582	2,851,737	-0.12(-1.20%)
Feb 18, 2005	9.778	9.785	9.667	9.699	1,891,721	-0.05(-0.47%)
Feb 17, 2005	9.761	9.794	9.729	9.745	1,340,183	-0.05(-0.49%)
Feb 16, 2005	9.758	9.815	9.708	9.793	1,457,821	-0.01(-0.10%)
Feb 15, 2005	9.719	9.852	9.711	9.802	1,543,465	+0.08(+0.82%)
Feb 14, 2005	9.727	9.772	9.697	9.723	1,573,549	+0.01(+0.08%)
Feb 11, 2005	9.498	9.737	9.456	9.715	1,869,941	+0.22(+2.33%)
Feb 10, 2005	9.393	9.501	9.357	9.493	1,010,283	+0.11(+1.14%)
Feb 09, 2005	9.361	9.479	9.361	9.386	1,935,963	+0.00(+0.03%)
Feb 08, 2005	9.467	9.482	9.351	9.383	1,755,164	-0.08(-0.88%)
Feb 07, 2005	9.568	9.590	9.421	9.466	1,532,056	-0.10(-1.07%)
Feb 04, 2005	9.458	9.601	9.373	9.568	1,914,814	+0.13(+1.37%)
Feb 03, 2005	9.546	9.621	9.396	9.439	1,673,361	-0.15(-1.53%)
Feb 02, 2005	9.603	9.633	9.522	9.585	1,690,396	-0.05(-0.51%)
Feb 01, 2005	9.560	9.686	9.487	9.635	1,792,125	+0.09(+0.97%)
Jan 31, 2005	9.410	9.542	9.381	9.542	2,471,027	+0.17(+1.86%)
Jan 28, 2005	9.463	9.471	9.233	9.369	4,022,025	-0.02(-0.20%)
Jan 27, 2005	9.263	9.455	9.204	9.388	2,006,413	+0.12(+1.34%)
Jan 26, 2005	9.343	9.345	9.235	9.263	1,551,741	-0.02(-0.17%)
Jan 25, 2005	9.330	9.415	9.257	9.279	1,434,185	+0.04(+0.38%)
Jan 24, 2005	9.236	9.351	9.188	9.244	1,817,545	+0.01(+0.16%)
Jan 21, 2005	9.265	9.348	9.193	9.230	1,950,724	-0.08(-0.87%)
Jan 20, 2005	9.511	9.520	9.177	9.311	2,621,624	-0.15(-1.60%)
Jan 19, 2005	9.536	9.538	9.445	9.463	1,496,256	-0.06(-0.62%)
Jan 18, 2005	9.370	9.522	9.327	9.522	1,638,232	+0.09(+0.96%)
Jan 14, 2005	9.381	9.483	9.365	9.431	2,290,494	+0.05(+0.58%)
Jan 13, 2005	9.418	9.511	9.351	9.377	2,102,939	-0.08(-0.84%)
Jan 12, 2005	9.434	9.491	9.354	9.456	2,442,618	-0.03(-0.30%)
Jan 11, 2005	9.541	9.606	9.442	9.485	1,862,145	-0.07(-0.75%)
Jan 10, 2005	9.528	9.683	9.458	9.557	1,632,593	+0.02(+0.22%)
Jan 07, 2005	9.624	9.657	9.523	9.536	1,208,011	-0.07(-0.75%)
Jan 06, 2005	9.498	9.705	9.498	9.608	2,420,748	+0.09(+0.95%)
Jan 05, 2005	9.536	9.614	9.511	9.517	2,297,334	-0.04(-0.42%)
Jan 04, 2005	9.836	9.839	9.511	9.557	3,062,555	-0.27(-2.79%)
Jan 03, 2005	9.959	9.987	9.791	9.831	3,351,261	-0.09(-0.87%)
Dec 31, 2004	9.992	9.992	9.863	9.917	1,718,839	+0.00(+0.00%)
Dec 30, 2004	9.954	9.992	9.890	9.917	1,093,208	+0.04(+0.40%)
Dec 29, 2004	9.957	9.965	9.852	9.877	1,399,281	-0.07(-0.66%)
Dec 28, 2004	9.923	9.978	9.906	9.943	1,638,244	+0.02(+0.18%)
Dec 27, 2004	10.10	10.11	9.892	9.925	1,114,219	-0.08(-0.78%)
Dec 23, 2004	10.07	10.10	9.989	10.00	1,472,036	-0.06(-0.62%)
Dec 22, 2004	9.761	10.07	9.750	10.07	2,885,430	+0.14(+1.45%)
Dec 21, 2004	9.818	9.935	9.799	9.922	2,110,212	+0.11(+1.10%)
Dec 20, 2004	9.759	9.845	9.754	9.813	1,731,383	+0.04(+0.38%)
Dec 17, 2004	9.756	9.895	9.739	9.777	2,701,347	-0.13(-1.27%)
Dec 16, 2004	9.990	9.998	9.879	9.903	1,599,358	-0.07(-0.66%)
Dec 15, 2004	9.957	9.995	9.864	9.968	2,309,034	-0.02(-0.16%)
Dec 14, 2004	9.906	10.02	9.869	9.984	2,277,674	+0.10(+0.97%)
Dec 13, 2004	9.884	9.911	9.753	9.888	1,876,266	+0.08(+0.83%)
Dec 10, 2004	9.715	9.852	9.667	9.807	1,782,187	+0.05(+0.54%)
Dec 09, 2004	9.662	9.759	9.566	9.754	1,912,017	+0.07(+0.71%)
Dec 08, 2004	9.614	9.711	9.592	9.686	1,144,011	+0.07(+0.76%)
Dec 07, 2004	9.691	9.783	9.613	9.613	1,476,427	-0.06(-0.63%)
Dec 06, 2004	9.614	9.705	9.557	9.673	2,064,740	+0.05(+0.48%)
Dec 03, 2004	9.595	9.649	9.523	9.627	1,468,273	+0.04(+0.47%)
Dec 02, 2004	9.648	9.694	9.511	9.582	1,299,870	-0.09(-0.92%)
Dec 01, 2004	9.423	9.672	9.423	9.672	1,893,828	+0.24(+2.54%)
Nov 30, 2004	9.407	9.434	9.305	9.432	1,999,825	+0.00(+0.03%)
Nov 29, 2004	9.361	9.519	9.294	9.429	2,232,202	+0.00(+0.03%)
Nov 26, 2004	9.432	9.472	9.410	9.426	399,212	+0.01(+0.08%)
Nov 24, 2004	9.410	9.487	9.372	9.418	1,060,594	+0.03(+0.32%)
Nov 23, 2004	9.342	9.444	9.244	9.388	1,831,422	+0.06(+0.60%)
Nov 22, 2004	9.209	9.340	9.158	9.332	1,557,022	+0.13(+1.37%)
Nov 19, 2004	9.407	9.410	9.155	9.206	3,281,507	-0.23(-2.45%)
Nov 18, 2004	9.479	9.550	9.391	9.437	1,835,498	-0.00(-0.05%)
Nov 17, 2004	9.383	9.613	9.383	9.442	2,530,435	+0.06(+0.59%)
Nov 16, 2004	9.460	9.469	9.353	9.386	1,012,926	-0.07(-0.76%)
Nov 15, 2004	9.487	9.511	9.385	9.458	2,944,387	-0.10(-1.08%)
Nov 12, 2004	9.450	9.570	9.311	9.562	2,260,426	+0.11(+1.16%)
Nov 11, 2004	9.499	9.503	9.362	9.452	2,458,621	-0.04(-0.42%)
Nov 10, 2004	9.487	9.587	9.428	9.491	2,698,525	-0.01(-0.13%)
Nov 09, 2004	9.357	9.571	9.306	9.504	3,436,425	+0.17(+1.86%)
Nov 08, 2004	9.281	9.357	9.219	9.330	2,747,133	+0.07(+0.74%)
Nov 05, 2004	9.075	9.316	9.075	9.262	4,115,368	+0.16(+1.73%)
Nov 04, 2004	9.023	9.115	8.945	9.104	2,802,640	+0.05(+0.60%)
Nov 03, 2004	8.791	9.107	8.756	9.050	3,450,223	+0.33(+3.75%)
Nov 02, 2004	8.697	8.827	8.638	8.723	2,637,059	-0.16(-1.76%)
Nov 01, 2004	8.858	8.925	8.712	8.879	2,301,821	-0.01(-0.14%)
Oct 29, 2004	8.823	8.953	8.632	8.892	3,371,510	+0.07(+0.81%)
Oct 28, 2004	8.739	8.882	8.701	8.820	2,869,437	+0.08(+0.95%)
Oct 27, 2004	8.318	8.764	8.283	8.737	3,433,916	+0.38(+4.60%)
Oct 26, 2004	8.077	8.438	8.074	8.353	3,493,814	+0.30(+3.78%)
Oct 25, 2004	8.033	8.071	7.886	8.048	1,300,497	-0.01(-0.16%)
Oct 22, 2004	8.213	8.291	8.036	8.061	1,517,822	-0.14(-1.75%)
Oct 21, 2004	8.010	8.205	8.009	8.205	1,929,892	+0.16(+2.00%)
Oct 20, 2004	7.910	8.045	7.787	8.044	1,904,490	+0.15(+1.84%)
Oct 19, 2004	7.972	8.139	7.894	7.899	1,699,083	-0.10(-1.30%)
Oct 18, 2004	7.991	8.048	7.951	8.002	1,409,003	-0.00(-0.06%)
Oct 15, 2004	8.010	8.096	7.943	8.007	1,436,286	+0.05(+0.58%)
Oct 14, 2004	8.146	8.165	7.951	7.961	2,067,876	-0.21(-2.56%)
Oct 13, 2004	8.225	8.326	8.090	8.170	1,964,702	-0.08(-0.95%)
Oct 12, 2004	8.149	8.272	8.037	8.248	2,017,073	+0.12(+1.53%)
Oct 11, 2004	8.092	8.179	8.072	8.123	718,770	+0.05(+0.59%)
Oct 08, 2004	8.174	8.200	8.048	8.076	897,835	-0.08(-1.02%)
Oct 07, 2004	8.251	8.251	8.125	8.158	1,360,081	-0.09(-1.12%)
Oct 06, 2004	8.206	8.251	8.106	8.251	1,574,897	+0.07(+0.80%)
Oct 05, 2004	8.276	8.284	8.176	8.186	1,151,224	-0.09(-1.08%)
Oct 04, 2004	8.272	8.315	8.232	8.275	1,262,552	+0.05(+0.62%)
Oct 01, 2004	8.104	8.307	8.101	8.224	1,774,033	+0.10(+1.26%)
Sep 30, 2004	8.111	8.125	8.026	8.122	2,576,848	+0.04(+0.47%)
Sep 29, 2004	7.827	8.084	7.816	8.084	3,890,831	+0.25(+3.22%)
Sep 28, 2004	7.886	7.908	7.774	7.832	2,430,084	-0.04(-0.55%)
Sep 27, 2004	8.163	8.176	7.868	7.875	2,122,756	-0.24(-2.95%)
Sep 24, 2004	8.004	8.131	7.983	8.114	1,945,572	+0.11(+1.39%)
Sep 23, 2004	8.056	8.127	7.969	8.002	2,890,448	-0.20(-2.43%)
Sep 22, 2004	8.305	8.324	8.170	8.202	2,435,415	-0.15(-1.78%)
Sep 21, 2004	8.147	8.361	8.053	8.350	1,752,395	+0.22(+2.65%)
Sep 20, 2004	8.136	8.178	8.072	8.135	1,421,547	-0.03(-0.41%)
Sep 17, 2004	8.257	8.259	8.127	8.168	1,805,079	-0.04(-0.47%)
Sep 16, 2004	8.141	8.227	8.100	8.206	1,439,108	+0.08(+0.98%)
Sep 15, 2004	8.176	8.200	8.101	8.127	1,051,186	-0.04(-0.49%)
Sep 14, 2004	8.162	8.178	8.095	8.166	1,700,964	+0.01(+0.16%)
Sep 13, 2004	8.060	8.154	8.020	8.154	1,503,083	+0.09(+1.07%)
Sep 10, 2004	7.897	8.085	7.832	8.068	1,808,215	+0.15(+1.95%)
Sep 09, 2004	7.938	7.985	7.776	7.913	3,097,737	-0.11(-1.31%)
Sep 08, 2004	8.082	8.162	8.018	8.018	1,134,917	-0.10(-1.22%)
Sep 07, 2004	8.025	8.146	7.994	8.117	1,515,627	+0.19(+2.37%)
Sep 03, 2004	7.986	8.063	7.921	7.929	953,970	-0.03(-0.38%)
Sep 02, 2004	7.789	7.986	7.715	7.959	1,529,425	+0.17(+2.21%)
Sep 01, 2004	7.915	7.938	7.750	7.787	2,082,301	-0.11(-1.39%)
Aug 31, 2004	7.763	7.913	7.693	7.897	1,631,972	+0.08(+0.98%)
Aug 30, 2004	7.884	7.899	7.808	7.820	1,157,182	-0.09(-1.13%)
Aug 27, 2004	7.974	8.036	7.894	7.910	1,164,082	-0.09(-1.08%)
Aug 26, 2004	7.955	8.072	7.911	7.996	1,337,816	+0.03(+0.40%)
Aug 25, 2004	7.816	7.967	7.781	7.964	889,055	+0.15(+1.86%)
Aug 24, 2004	7.800	7.875	7.769	7.819	907,243	+0.02(+0.29%)
Aug 23, 2004	7.803	7.832	7.750	7.797	1,380,779	+0.00(+0.06%)
Aug 20, 2004	7.720	7.808	7.664	7.792	1,148,088	+0.09(+1.16%)
Aug 19, 2004	7.720	7.747	7.647	7.702	1,128,958	-0.03(-0.43%)
Aug 18, 2004	7.682	7.747	7.636	7.736	2,514,442	+0.07(+0.92%)
Aug 17, 2004	7.541	7.731	7.530	7.666	2,221,540	+0.11(+1.46%)
Aug 16, 2004	7.342	7.556	7.310	7.556	1,382,033	+0.23(+3.11%)
Aug 13, 2004	7.275	7.347	7.215	7.328	1,072,510	+0.03(+0.42%)
Aug 12, 2004	7.318	7.372	7.216	7.298	1,981,322	-0.05(-0.67%)
Aug 11, 2004	7.286	7.454	7.245	7.347	2,209,623	-0.03(-0.45%)
Aug 10, 2004	7.197	7.408	7.162	7.380	2,621,693	+0.26(+3.60%)
Aug 09, 2004	7.135	7.207	7.093	7.124	1,101,362	-0.00(-0.07%)
Aug 06, 2004	7.234	7.272	7.103	7.129	1,942,436	-0.15(-2.06%)
Aug 05, 2004	7.497	7.516	7.275	7.278	1,328,408	-0.21(-2.77%)
Aug 04, 2004	7.382	7.493	7.305	7.486	1,719,153	+0.10(+1.36%)
Aug 03, 2004	7.431	7.474	7.336	7.385	1,697,515	-0.07(-1.00%)
Aug 02, 2004	7.358	7.463	7.298	7.460	1,329,349	+0.09(+1.23%)
Jul 30, 2004	7.473	7.481	7.318	7.369	2,089,201	-0.08(-1.05%)
Jul 29, 2004	7.439	7.500	7.368	7.447	1,818,564	-0.00(-0.06%)
Jul 28, 2004	7.358	7.487	7.232	7.452	2,914,595	+0.07(+0.93%)
Jul 27, 2004	6.988	7.430	6.988	7.384	3,895,535	+0.25(+3.46%)
Jul 26, 2004	7.223	7.243	7.071	7.136	2,740,547	-0.08(-1.08%)
Jul 23, 2004	7.223	7.278	7.176	7.215	2,021,777	-0.03(-0.44%)
Jul 22, 2004	7.227	7.269	7.079	7.247	2,354,192	+0.00(+0.04%)
Jul 21, 2004	7.275	7.431	7.226	7.243	2,330,359	-0.03(-0.42%)
Jul 20, 2004	7.103	7.304	7.073	7.274	1,691,243	+0.15(+2.13%)
Jul 19, 2004	7.298	7.298	7.050	7.122	2,340,080	-0.04(-0.60%)
Jul 16, 2004	7.331	7.334	7.159	7.165	2,075,402	-0.12(-1.68%)
Jul 15, 2004	7.409	7.473	7.272	7.288	3,440,815	-0.15(-1.99%)
Jul 14, 2004	7.454	7.503	7.379	7.436	1,315,237	-0.01(-0.11%)
Jul 13, 2004	7.543	7.592	7.419	7.444	2,451,722	-0.09(-1.19%)
Jul 12, 2004	7.478	7.557	7.435	7.533	1,214,258	+0.04(+0.47%)
Jul 09, 2004	7.482	7.505	7.431	7.498	2,625,143	+0.05(+0.64%)
Jul 08, 2004	7.639	7.653	7.400	7.451	3,674,761	-0.25(-3.21%)
Jul 07, 2004	7.809	7.820	7.679	7.698	2,615,107	-0.13(-1.71%)
Jul 06, 2004	7.982	7.997	7.822	7.832	2,200,842	-0.18(-2.31%)
Jul 02, 2004	7.964	8.060	7.903	8.017	1,406,494	+0.05(+0.68%)
Jul 01, 2004	8.045	8.100	7.852	7.962	1,790,027	-0.07(-0.91%)
Jun 30, 2004	7.948	8.079	7.945	8.036	2,133,418	+0.06(+0.80%)
Jun 29, 2004	7.846	7.989	7.792	7.972	1,977,873	+0.12(+1.48%)
Jun 28, 2004	7.951	7.989	7.832	7.856	1,620,056	-0.15(-1.87%)
Jun 25, 2004	7.854	8.005	7.828	8.005	2,585,002	+0.20(+2.55%)
Jun 24, 2004	7.828	7.902	7.805	7.806	1,027,979	-0.03(-0.39%)
Jun 23, 2004	7.725	7.854	7.687	7.836	1,339,070	+0.09(+1.15%)
Jun 22, 2004	7.639	7.789	7.618	7.747	1,828,913	+0.10(+1.29%)
Jun 21, 2004	7.760	7.817	7.642	7.648	1,248,440	-0.11(-1.46%)
Jun 18, 2004	7.698	7.908	7.679	7.761	2,048,433	+0.06(+0.75%)
Jun 17, 2004	7.683	7.709	7.565	7.704	2,097,041	+0.00(+0.02%)
Jun 16, 2004	7.691	7.755	7.653	7.702	863,026	+0.04(+0.52%)
Jun 15, 2004	7.749	7.848	7.653	7.663	1,460,120	-0.07(-0.93%)
Jun 14, 2004	7.830	7.833	7.687	7.734	1,119,864	-0.10(-1.22%)
Jun 10, 2004	7.844	7.865	7.800	7.830	944,248	-0.03(-0.41%)
Jun 09, 2004	7.989	8.004	7.835	7.862	1,730,129	-0.15(-1.87%)
Jun 08, 2004	7.996	8.017	7.934	8.012	1,845,220	+0.03(+0.36%)
Jun 07, 2004	7.773	7.991	7.758	7.983	1,740,164	+0.25(+3.24%)
Jun 04, 2004	7.763	7.830	7.701	7.733	1,823,268	+0.06(+0.75%)
Jun 03, 2004	7.650	7.715	7.549	7.675	2,191,748	+0.03(+0.40%)
Jun 02, 2004	7.723	7.784	7.615	7.645	2,150,666	-0.05(-0.70%)
Jun 01, 2004	7.709	7.731	7.599	7.699	2,360,151	+0.02(+0.27%)
May 28, 2004	7.702	7.742	7.671	7.679	1,682,775	-0.04(-0.58%)
May 27, 2004	7.785	7.813	7.625	7.723	1,955,294	-0.03(-0.37%)
May 26, 2004	7.738	7.785	7.680	7.752	2,086,065	+0.04(+0.58%)
May 25, 2004	7.527	7.730	7.390	7.707	2,020,522	+0.22(+2.89%)
May 24, 2004	7.462	7.588	7.439	7.490	1,447,576	-0.00(-0.02%)
May 21, 2004	7.454	7.537	7.406	7.492	1,865,290	+0.09(+1.21%)
May 20, 2004	7.487	7.489	7.390	7.403	2,382,416	-0.08(-1.07%)
May 19, 2004	7.508	7.693	7.470	7.482	3,540,226	+0.03(+0.41%)
May 18, 2004	7.393	7.527	7.376	7.452	2,010,801	+0.06(+0.84%)
May 17, 2004	7.484	7.484	7.355	7.390	1,580,856	-0.13(-1.68%)
May 14, 2004	7.655	7.717	7.484	7.516	2,260,113	-0.12(-1.59%)
May 13, 2004	7.754	7.768	7.610	7.637	2,248,509	-0.11(-1.48%)
May 12, 2004	7.637	7.773	7.457	7.752	4,129,167	+0.08(+1.04%)
May 11, 2004	7.718	7.851	7.632	7.672	2,539,216	-0.10(-1.25%)
May 10, 2004	7.785	7.790	7.535	7.769	4,122,267	-0.02(-0.20%)
May 07, 2004	7.927	8.025	7.685	7.785	3,353,007	-0.19(-2.34%)
May 06, 2004	8.133	8.133	7.913	7.972	1,619,742	-0.20(-2.42%)
May 05, 2004	8.154	8.275	8.125	8.170	2,500,957	+0.03(+0.37%)
May 04, 2004	8.182	8.233	7.997	8.139	4,219,170	-0.03(-0.37%)
May 03, 2004	8.152	8.216	8.095	8.170	1,477,054	-0.01(-0.08%)
Apr 30, 2004	8.248	8.302	8.095	8.176	2,082,929	-0.06(-0.72%)
Apr 29, 2004	8.318	8.393	8.155	8.235	2,347,607	-0.05(-0.63%)
Apr 28, 2004	8.361	8.402	8.141	8.288	3,490,364	-0.13(-1.53%)
Apr 27, 2004	8.133	8.458	8.092	8.417	4,981,531	+0.40(+5.05%)
Apr 26, 2004	7.902	8.029	7.878	8.012	2,153,802	+0.10(+1.23%)
Apr 23, 2004	7.910	8.025	7.891	7.915	2,131,850	-0.05(-0.66%)
Apr 22, 2004	7.766	8.013	7.733	7.967	4,318,895	+0.20(+2.59%)
Apr 21, 2004	7.982	8.002	7.741	7.766	4,327,675	-0.22(-2.81%)
Apr 20, 2004	8.104	8.219	7.978	7.991	1,380,152	-0.14(-1.76%)
Apr 19, 2004	8.187	8.214	8.020	8.135	1,470,155	-0.07(-0.87%)
Apr 16, 2004	8.253	8.265	8.127	8.206	2,362,660	+0.03(+0.37%)
Apr 15, 2004	8.214	8.289	8.115	8.176	1,889,124	+0.00(+0.02%)
Apr 14, 2004	8.302	8.393	8.092	8.174	2,056,273	-0.16(-1.88%)
Apr 13, 2004	8.586	8.645	8.284	8.331	2,390,570	-0.26(-3.06%)
Apr 12, 2004	8.484	8.642	8.473	8.594	1,033,938	+0.06(+0.71%)
Apr 08, 2004	8.685	8.688	8.471	8.533	3,487,228	-0.17(-1.92%)
Apr 07, 2004	8.739	8.752	8.650	8.701	1,126,450	-0.05(-0.58%)
Apr 06, 2004	8.699	8.755	8.683	8.752	997,560	+0.01(+0.07%)
Apr 05, 2004	8.681	8.755	8.640	8.745	2,298,999	+0.07(+0.83%)
Apr 02, 2004	8.634	8.729	8.546	8.673	1,967,210	+0.08(+0.97%)