Cerner Corp (NQ: CERN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	32.74	33.61	32.55	32.88	493,699	+0.30(+0.91%)
Jun 29, 2005	32.42	33.53	32.28	32.58	393,334	+0.39(+1.22%)
Jun 28, 2005	31.92	32.43	31.68	32.19	326,361	+0.49(+1.56%)
Jun 27, 2005	31.43	31.85	31.22	31.70	332,894	+0.41(+1.30%)
Jun 24, 2005	31.15	31.74	31.00	31.29	2,000,706	+0.08(+0.26%)
Jun 23, 2005	31.12	31.45	30.91	31.21	560,174	+0.22(+0.70%)
Jun 22, 2005	31.44	31.44	30.52	30.99	470,766	-0.17(-0.54%)
Jun 21, 2005	30.88	31.43	30.69	31.16	378,346	+0.44(+1.43%)
Jun 20, 2005	30.23	30.90	30.22	30.72	375,133	+0.34(+1.11%)
Jun 17, 2005	30.53	31.10	30.26	30.38	326,401	-0.18(-0.59%)
Jun 16, 2005	30.04	30.65	29.90	30.56	263,848	+0.50(+1.66%)
Jun 15, 2005	30.21	30.62	29.88	30.06	321,192	-0.19(-0.62%)
Jun 14, 2005	30.56	30.75	30.05	30.25	303,236	-0.50(-1.64%)
Jun 13, 2005	30.86	31.31	30.53	30.75	345,794	-0.04(-0.13%)
Jun 10, 2005	30.76	31.12	30.62	30.79	285,233	+0.13(+0.41%)
Jun 09, 2005	30.39	30.76	30.06	30.67	219,036	+0.31(+1.04%)
Jun 08, 2005	30.63	30.97	30.19	30.35	201,651	-0.20(-0.67%)
Jun 07, 2005	30.71	31.23	30.55	30.55	395,218	-0.04(-0.13%)
Jun 06, 2005	30.22	30.95	29.87	30.59	555,253	+0.21(+0.70%)
Jun 03, 2005	30.78	31.16	30.21	30.38	467,799	-0.52(-1.67%)
Jun 02, 2005	31.53	31.75	30.62	30.90	761,366	-0.47(-1.50%)
Jun 01, 2005	31.89	32.53	31.31	31.37	976,510	-0.24(-0.76%)
May 31, 2005	31.92	31.98	31.42	31.61	698,808	-0.22(-0.68%)
May 27, 2005	31.97	32.16	31.74	31.83	439,958	-0.06(-0.18%)
May 26, 2005	31.05	32.16	31.01	31.88	421,382	+0.88(+2.82%)
May 25, 2005	31.30	31.54	30.90	31.01	243,321	-0.42(-1.34%)
May 24, 2005	31.91	32.09	31.28	31.43	463,527	-0.20(-0.64%)
May 23, 2005	30.55	31.86	30.55	31.63	899,041	+0.98(+3.21%)
May 20, 2005	30.75	30.75	30.24	30.65	682,235	-0.53(-1.70%)
May 19, 2005	30.75	31.56	30.61	31.18	977,559	+0.40(+1.29%)
May 18, 2005	30.47	30.79	30.38	30.78	360,774	+0.44(+1.45%)
May 17, 2005	29.92	30.43	29.79	30.34	414,668	+0.35(+1.18%)
May 16, 2005	29.89	30.14	29.52	29.99	418,088	+0.09(+0.29%)
May 13, 2005	29.99	30.38	29.79	29.90	438,589	-0.17(-0.58%)
May 12, 2005	30.42	30.64	29.80	30.08	426,008	-0.13(-0.43%)
May 11, 2005	30.17	30.38	30.06	30.21	423,728	-0.03(-0.11%)
May 10, 2005	29.94	30.36	29.70	30.24	415,084	+0.09(+0.29%)
May 09, 2005	29.95	30.24	29.41	30.15	886,756	+0.42(+1.42%)
May 06, 2005	30.35	30.58	29.73	29.73	470,792	-0.66(-2.18%)
May 05, 2005	29.59	30.41	29.20	30.39	851,862	+0.75(+2.55%)
May 04, 2005	28.99	29.90	28.82	29.64	814,757	+0.74(+2.58%)
May 03, 2005	28.49	28.97	28.37	28.90	614,785	+0.32(+1.12%)
May 02, 2005	27.94	28.75	27.92	28.58	669,082	+0.50(+1.77%)
Apr 29, 2005	27.70	28.26	27.38	28.08	364,225	+0.46(+1.68%)
Apr 28, 2005	28.12	28.44	27.53	27.61	757,854	-0.66(-2.34%)
Apr 27, 2005	27.73	28.55	27.71	28.28	364,664	+0.40(+1.44%)
Apr 26, 2005	28.87	29.00	27.78	27.87	907,755	-1.12(-3.87%)
Apr 25, 2005	28.90	29.15	28.68	29.00	570,586	+0.08(+0.27%)
Apr 22, 2005	28.18	29.31	27.91	28.92	1,411,220	+0.51(+1.79%)
Apr 21, 2005	27.60	28.58	27.47	28.41	1,110,817	+1.00(+3.65%)
Apr 20, 2005	27.57	27.67	27.00	27.41	429,470	-0.09(-0.33%)
Apr 19, 2005	26.72	27.54	26.64	27.50	635,163	+0.89(+3.33%)
Apr 18, 2005	27.12	27.28	26.32	26.62	628,042	-0.56(-2.05%)
Apr 15, 2005	27.42	28.04	27.12	27.17	736,992	-0.29(-1.04%)
Apr 14, 2005	27.80	28.04	27.46	27.46	443,303	-0.27(-0.96%)
Apr 13, 2005	27.84	28.03	27.47	27.72	337,504	-0.13(-0.48%)
Apr 12, 2005	27.52	27.93	27.21	27.86	510,317	+0.28(+1.01%)
Apr 11, 2005	26.93	27.93	26.73	27.58	1,239,651	+0.74(+2.74%)
Apr 08, 2005	27.09	27.23	26.84	26.84	277,109	-0.29(-1.07%)
Apr 07, 2005	27.57	27.80	27.03	27.13	811,115	-0.48(-1.73%)
Apr 06, 2005	26.48	28.61	26.48	27.61	2,663,425	+1.36(+5.20%)
Apr 05, 2005	25.33	26.36	25.33	26.25	767,490	+0.92(+3.63%)
Apr 04, 2005	25.12	25.50	24.85	25.33	290,322	+0.20(+0.81%)
Apr 01, 2005	25.40	26.58	25.07	25.13	1,257,867	-0.27(-1.07%)
Mar 31, 2005	25.52	25.66	25.33	25.40	323,812	-0.15(-0.59%)
Mar 30, 2005	25.18	25.64	25.11	25.55	330,199	+0.49(+1.97%)
Mar 29, 2005	25.48	25.53	24.96	25.05	533,156	-0.41(-1.61%)
Mar 28, 2005	25.63	25.76	25.36	25.47	487,080	-0.03(-0.11%)
Mar 24, 2005	25.20	25.71	25.13	25.49	479,018	+0.40(+1.60%)
Mar 23, 2005	25.25	25.25	24.91	25.09	226,940	-0.11(-0.44%)
Mar 22, 2005	24.88	25.48	24.88	25.20	629,063	+0.54(+2.18%)
Mar 21, 2005	24.13	24.74	24.11	24.67	287,103	+0.54(+2.22%)
Mar 18, 2005	24.64	24.79	24.12	24.13	490,147	-0.35(-1.42%)
Mar 17, 2005	24.18	24.67	24.07	24.48	364,327	+0.26(+1.08%)
Mar 16, 2005	24.45	24.54	24.09	24.22	270,447	-0.24(-0.99%)
Mar 15, 2005	24.82	25.08	24.46	24.46	233,511	-0.45(-1.81%)
Mar 14, 2005	24.47	24.91	24.47	24.91	211,708	+0.40(+1.64%)
Mar 11, 2005	24.81	24.96	24.39	24.51	223,425	-0.35(-1.42%)
Mar 10, 2005	24.67	25.13	24.53	24.86	308,306	+0.19(+0.76%)
Mar 09, 2005	25.01	25.04	24.67	24.67	205,454	-0.35(-1.41%)
Mar 08, 2005	25.25	25.53	24.93	25.03	359,446	-0.28(-1.11%)
Mar 07, 2005	25.73	25.73	25.21	25.31	263,141	-0.33(-1.28%)
Mar 04, 2005	25.28	25.75	25.12	25.64	452,779	+0.44(+1.75%)
Mar 03, 2005	25.73	25.85	24.91	25.20	411,366	-0.42(-1.62%)
Mar 02, 2005	25.56	25.85	25.39	25.61	458,426	+0.09(+0.36%)
Mar 01, 2005	25.24	25.64	25.15	25.52	558,330	+0.32(+1.27%)
Feb 28, 2005	25.06	25.31	25.00	25.20	537,942	+0.00(+0.00%)
Feb 25, 2005	24.66	25.32	24.63	25.20	493,178	+0.52(+2.12%)
Feb 24, 2005	23.94	24.71	23.85	24.68	564,127	+0.77(+3.22%)
Feb 23, 2005	24.08	24.08	23.58	23.91	389,895	-0.02(-0.08%)
Feb 22, 2005	24.38	24.45	23.89	23.93	371,836	-0.53(-2.16%)
Feb 18, 2005	24.92	24.92	24.37	24.45	195,919	-0.37(-1.50%)
Feb 17, 2005	25.07	25.17	24.66	24.83	261,635	-0.14(-0.55%)
Feb 16, 2005	25.33	25.33	24.71	24.97	374,504	-0.35(-1.37%)
Feb 15, 2005	25.34	25.49	25.00	25.31	311,205	+0.20(+0.81%)
Feb 14, 2005	24.87	25.18	24.87	25.11	264,400	+0.23(+0.93%)
Feb 11, 2005	24.54	24.95	24.45	24.88	351,063	+0.32(+1.32%)
Feb 10, 2005	24.38	24.69	24.33	24.55	318,003	+0.18(+0.73%)
Feb 09, 2005	25.21	25.32	24.37	24.37	438,719	-0.88(-3.47%)
Feb 08, 2005	25.30	25.57	25.22	25.25	329,582	-0.12(-0.46%)
Feb 07, 2005	25.45	25.51	25.17	25.36	350,059	-0.11(-0.44%)
Feb 04, 2005	24.88	25.72	24.81	25.48	1,194,630	+1.08(+4.42%)
Feb 03, 2005	24.65	24.84	24.32	24.40	700,184	-0.21(-0.86%)
Feb 02, 2005	24.30	24.70	24.30	24.61	701,624	+0.29(+1.19%)
Feb 01, 2005	24.02	24.53	23.96	24.32	447,300	+0.26(+1.07%)
Jan 31, 2005	23.95	24.10	23.94	24.06	356,911	+0.31(+1.30%)
Jan 28, 2005	23.58	23.93	23.50	23.75	612,395	+0.29(+1.24%)
Jan 27, 2005	23.56	23.60	23.40	23.46	359,913	-0.05(-0.21%)
Jan 26, 2005	23.27	23.59	23.24	23.51	496,011	+0.37(+1.61%)
Jan 25, 2005	23.10	23.36	23.00	23.14	367,593	+0.14(+0.61%)
Jan 24, 2005	23.59	23.68	22.98	23.00	373,206	-0.43(-1.84%)
Jan 21, 2005	23.56	23.78	23.37	23.43	241,993	-0.15(-0.66%)
Jan 20, 2005	23.46	23.80	23.43	23.58	323,181	+0.01(+0.06%)
Jan 19, 2005	23.76	23.80	23.52	23.57	269,038	-0.20(-0.85%)
Jan 18, 2005	23.68	23.85	23.57	23.77	376,638	+0.19(+0.80%)
Jan 14, 2005	23.11	23.77	23.08	23.58	970,720	+0.61(+2.65%)
Jan 13, 2005	23.39	23.41	22.82	22.97	371,546	-0.36(-1.55%)
Jan 12, 2005	23.51	23.60	23.02	23.34	463,615	-0.15(-0.66%)
Jan 11, 2005	23.97	23.98	23.46	23.49	355,476	-0.50(-2.08%)
Jan 10, 2005	23.61	24.11	23.58	23.99	402,498	+0.19(+0.81%)
Jan 07, 2005	24.16	24.26	23.37	23.80	615,156	-0.39(-1.62%)
Jan 06, 2005	24.52	24.60	24.01	24.19	947,711	-0.34(-1.38%)
Jan 05, 2005	24.91	25.08	24.52	24.53	490,189	-0.47(-1.88%)
Jan 04, 2005	25.29	25.51	24.92	25.00	418,029	-0.35(-1.39%)
Jan 03, 2005	25.71	25.87	25.22	25.35	589,711	-0.37(-1.43%)
Dec 31, 2004	25.68	25.72	25.55	25.72	261,018	+0.13(+0.51%)
Dec 30, 2004	25.51	25.70	25.51	25.59	173,667	+0.01(+0.04%)
Dec 29, 2004	25.66	25.79	25.56	25.58	215,740	-0.14(-0.55%)
Dec 28, 2004	25.54	25.82	25.48	25.72	193,722	+0.14(+0.55%)
Dec 27, 2004	25.64	25.75	25.58	25.58	208,504	-0.01(-0.04%)
Dec 23, 2004	25.61	25.73	25.39	25.59	222,770	+0.12(+0.47%)
Dec 22, 2004	25.44	25.72	25.38	25.47	199,821	+0.06(+0.23%)
Dec 21, 2004	25.22	25.45	25.18	25.41	213,776	+0.17(+0.67%)
Dec 20, 2004	25.40	25.60	25.15	25.24	377,934	-0.28(-1.10%)
Dec 17, 2004	25.90	25.92	25.39	25.52	432,205	-0.40(-1.55%)
Dec 16, 2004	25.72	25.93	25.54	25.92	414,735	+0.20(+0.77%)
Dec 15, 2004	25.64	25.80	25.46	25.72	187,726	+0.07(+0.26%)
Dec 14, 2004	25.10	25.89	25.10	25.65	825,852	+0.53(+2.10%)
Dec 13, 2004	24.84	25.26	24.82	25.13	300,817	+0.38(+1.52%)
Dec 10, 2004	24.83	24.93	24.64	24.75	339,789	-0.20(-0.81%)
Dec 09, 2004	25.18	25.33	24.67	24.95	387,858	-0.28(-1.11%)
Dec 08, 2004	24.93	25.27	24.85	25.23	285,414	+0.28(+1.10%)
Dec 07, 2004	25.11	25.23	24.91	24.96	430,654	-0.18(-0.73%)
Dec 06, 2004	25.10	25.30	24.96	25.14	330,382	+0.12(+0.48%)
Dec 03, 2004	25.30	25.49	24.67	25.02	691,673	-0.36(-1.41%)
Dec 02, 2004	25.58	25.67	25.20	25.38	386,100	-0.22(-0.87%)
Dec 01, 2004	25.59	26.07	25.41	25.60	574,034	+0.10(+0.40%)
Nov 30, 2004	25.43	25.75	25.37	25.50	263,913	+0.01(+0.06%)
Nov 29, 2004	25.62	25.80	25.33	25.49	346,095	+0.02(+0.08%)
Nov 26, 2004	25.64	25.64	25.47	25.47	62,851	-0.05(-0.19%)
Nov 24, 2004	25.82	25.89	25.50	25.51	509,218	-0.31(-1.22%)
Nov 23, 2004	25.31	25.90	25.08	25.83	935,015	+0.58(+2.30%)
Nov 22, 2004	24.47	25.26	24.38	25.25	1,063,198	+0.67(+2.72%)
Nov 19, 2004	24.44	24.91	24.35	24.58	581,787	+0.02(+0.10%)
Nov 18, 2004	24.42	24.57	24.25	24.56	505,083	+0.03(+0.14%)
Nov 17, 2004	24.44	24.70	24.20	24.52	654,355	-0.23(-0.92%)
Nov 16, 2004	24.57	24.89	24.40	24.75	871,750	+0.20(+0.81%)
Nov 15, 2004	23.73	24.61	23.43	24.55	1,098,965	+0.89(+3.76%)
Nov 12, 2004	23.51	23.77	23.39	23.66	366,666	+0.13(+0.53%)
Nov 11, 2004	23.12	23.98	22.97	23.54	752,560	+0.52(+2.25%)
Nov 10, 2004	23.05	23.16	22.82	23.02	390,649	-0.03(-0.15%)
Nov 09, 2004	22.96	23.16	22.73	23.05	366,769	+0.08(+0.34%)
Nov 08, 2004	22.64	23.02	22.53	22.97	478,103	+0.34(+1.50%)
Nov 05, 2004	22.51	22.71	22.29	22.64	522,967	+0.09(+0.41%)
Nov 04, 2004	22.40	22.60	22.15	22.54	320,768	+0.15(+0.67%)
Nov 03, 2004	21.91	22.44	21.91	22.39	461,356	+0.49(+2.25%)
Nov 02, 2004	21.88	22.06	21.81	21.90	227,422	-0.08(-0.37%)
Nov 01, 2004	21.81	22.03	21.70	21.98	199,201	+0.15(+0.66%)
Oct 29, 2004	21.79	21.86	21.57	21.84	203,439	-0.05(-0.22%)
Oct 28, 2004	21.97	21.98	21.60	21.89	197,753	-0.09(-0.42%)
Oct 27, 2004	21.60	21.98	21.59	21.98	472,521	+0.33(+1.54%)
Oct 26, 2004	21.52	21.67	21.42	21.64	219,565	+0.12(+0.54%)
Oct 25, 2004	21.37	21.55	21.26	21.53	468,799	+0.07(+0.32%)
Oct 22, 2004	21.28	21.58	21.19	21.46	411,737	+0.19(+0.89%)
Oct 21, 2004	20.98	21.89	20.89	21.27	1,569,626	-0.86(-3.87%)
Oct 20, 2004	21.91	22.18	21.78	22.13	790,395	+0.22(+1.02%)
Oct 19, 2004	22.26	22.70	21.67	21.91	516,144	-0.36(-1.63%)
Oct 18, 2004	22.23	22.44	21.90	22.27	400,779	-0.01(-0.04%)
Oct 15, 2004	22.08	22.47	21.90	22.28	495,160	+0.22(+1.01%)
Oct 14, 2004	22.11	22.30	21.98	22.06	325,730	+0.02(+0.11%)
Oct 13, 2004	22.29	22.56	21.80	22.03	542,815	-0.15(-0.70%)
Oct 12, 2004	21.87	22.33	21.86	22.19	528,859	+0.15(+0.66%)
Oct 11, 2004	21.72	22.13	21.72	22.04	495,780	+0.27(+1.22%)
Oct 08, 2004	21.95	22.38	21.66	21.78	755,248	-0.20(-0.92%)
Oct 07, 2004	22.35	22.38	21.91	21.98	391,269	-0.32(-1.45%)
Oct 06, 2004	21.87	22.37	21.79	22.30	605,046	+0.39(+1.79%)
Oct 05, 2004	21.60	21.94	21.59	21.91	382,069	+0.30(+1.37%)
Oct 04, 2004	21.54	21.96	21.54	21.62	583,131	+0.04(+0.18%)
Oct 01, 2004	21.05	21.64	20.91	21.58	567,728	+0.65(+3.12%)
Sep 30, 2004	20.91	21.19	20.86	20.92	260,811	-0.04(-0.18%)
Sep 29, 2004	20.68	20.96	20.58	20.96	470,453	+0.32(+1.55%)
Sep 28, 2004	20.53	20.82	20.53	20.64	484,615	+0.09(+0.42%)
Sep 27, 2004	20.71	20.83	20.46	20.56	595,432	-0.24(-1.14%)
Sep 24, 2004	21.19	21.38	20.75	20.79	544,055	-0.41(-1.92%)
Sep 23, 2004	21.49	21.57	21.12	21.20	637,505	-0.14(-0.63%)
Sep 22, 2004	21.86	21.86	21.34	21.34	388,271	-0.59(-2.67%)
Sep 21, 2004	21.62	21.99	21.62	21.92	184,625	+0.28(+1.27%)
Sep 20, 2004	21.76	21.99	21.47	21.64	628,305	-0.02(-0.09%)
Sep 17, 2004	22.31	22.47	21.48	21.66	793,083	-0.45(-2.03%)
Sep 16, 2004	22.13	22.40	22.03	22.11	139,554	+0.09(+0.42%)
Sep 15, 2004	22.19	22.24	21.82	22.02	255,849	-0.15(-0.70%)
Sep 14, 2004	21.57	22.66	21.57	22.18	847,457	+0.52(+2.41%)
Sep 13, 2004	21.34	21.72	21.09	21.65	463,217	+0.33(+1.57%)
Sep 10, 2004	21.38	21.70	21.19	21.32	452,156	-0.08(-0.38%)
Sep 09, 2004	21.19	21.61	21.14	21.40	237,035	+0.19(+0.91%)
Sep 08, 2004	21.18	21.49	21.14	21.21	411,117	-0.06(-0.27%)
Sep 07, 2004	21.39	21.56	21.05	21.27	189,587	+0.02(+0.09%)
Sep 03, 2004	21.43	21.64	21.05	21.25	193,722	-0.22(-1.04%)
Sep 02, 2004	21.38	21.60	20.95	21.47	298,646	+0.28(+1.30%)
Sep 01, 2004	21.14	21.47	20.97	21.19	469,006	+0.00(+0.02%)
Aug 31, 2004	21.34	21.69	20.97	21.19	569,899	-0.23(-1.08%)
Aug 30, 2004	21.87	21.88	21.38	21.42	360,360	-0.45(-2.06%)
Aug 27, 2004	22.17	22.26	21.81	21.87	387,134	-0.29(-1.29%)
Aug 26, 2004	22.34	22.44	22.03	22.16	281,279	-0.16(-0.72%)
Aug 25, 2004	22.45	22.51	22.17	22.32	450,812	-0.14(-0.62%)
Aug 24, 2004	22.29	22.47	22.19	22.46	444,196	+0.18(+0.80%)
Aug 23, 2004	22.31	22.43	22.18	22.28	350,643	+0.00(+0.02%)
Aug 20, 2004	22.11	22.33	21.94	22.27	234,141	+0.21(+0.97%)
Aug 19, 2004	21.96	22.16	21.77	22.06	442,749	+0.05(+0.24%)
Aug 18, 2004	21.57	22.14	21.48	22.01	352,607	+0.48(+2.22%)
Aug 17, 2004	21.50	21.98	21.44	21.53	291,927	+0.08(+0.36%)
Aug 16, 2004	21.06	21.58	20.82	21.45	405,121	+0.39(+1.84%)
Aug 13, 2004	21.00	21.43	20.80	21.06	352,090	+0.12(+0.58%)
Aug 12, 2004	21.45	21.91	20.81	20.94	649,703	-0.50(-2.35%)
Aug 11, 2004	21.40	21.61	20.99	21.45	487,303	-0.13(-0.58%)
Aug 10, 2004	21.29	21.70	21.29	21.57	339,169	+0.21(+1.00%)
Aug 09, 2004	21.66	22.15	21.22	21.36	381,552	-0.38(-1.74%)
Aug 06, 2004	21.89	22.01	21.45	21.74	474,071	-0.36(-1.64%)
Aug 05, 2004	22.76	22.83	21.98	22.10	778,300	-0.66(-2.91%)
Aug 04, 2004	22.05	23.16	21.98	22.76	1,525,589	+0.70(+3.18%)
Aug 03, 2004	22.00	22.13	21.92	22.06	545,192	-0.06(-0.28%)
Aug 02, 2004	21.88	22.22	21.66	22.12	485,959	+0.36(+1.64%)
Jul 30, 2004	21.60	22.01	21.44	21.77	363,255	+0.28(+1.28%)
Jul 29, 2004	21.69	21.99	21.42	21.49	464,044	-0.09(-0.43%)
Jul 28, 2004	22.10	22.10	21.15	21.58	435,513	-0.50(-2.26%)
Jul 27, 2004	21.21	22.12	21.21	22.08	621,792	+0.84(+3.94%)
Jul 26, 2004	21.40	21.77	20.96	21.24	492,058	-0.16(-0.77%)
Jul 23, 2004	21.57	21.99	21.23	21.41	547,053	-0.36(-1.64%)
Jul 22, 2004	21.28	21.83	20.67	21.77	1,268,188	+0.64(+3.02%)
Jul 21, 2004	21.16	21.61	20.81	21.13	1,006,342	-0.09(-0.43%)
Jul 20, 2004	20.62	21.26	20.50	21.22	494,849	+0.78(+3.81%)
Jul 19, 2004	20.94	21.10	19.80	20.44	529,376	-0.45(-2.13%)
Jul 16, 2004	21.15	21.15	20.61	20.89	399,746	-0.22(-1.05%)
Jul 15, 2004	21.03	21.28	20.86	21.11	252,335	+0.08(+0.39%)
Jul 14, 2004	21.13	21.26	20.60	21.03	487,820	-0.18(-0.84%)
Jul 13, 2004	21.13	21.38	21.09	21.20	459,082	+0.27(+1.29%)
Jul 12, 2004	20.83	21.07	20.74	20.93	417,423	+0.05(+0.25%)
Jul 09, 2004	20.16	21.08	20.16	20.88	519,659	+0.87(+4.35%)
Jul 08, 2004	20.24	20.24	19.87	20.01	619,518	-0.21(-1.03%)
Jul 07, 2004	20.46	20.79	20.17	20.22	448,021	-0.25(-1.21%)
Jul 06, 2004	20.51	20.74	20.22	20.46	476,862	-0.21(-1.01%)
Jul 02, 2004	20.92	20.99	20.61	20.67	363,358	-0.28(-1.34%)