Sherwin-Williams (NY: SHW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	11.57	11.73	11.55	11.73	1,639,080	+0.16(+1.35%)
Aug 30, 2004	11.58	11.68	11.54	11.57	1,712,687	-0.04(-0.34%)
Aug 27, 2004	11.60	11.64	11.53	11.61	1,210,116	-0.01(-0.10%)
Aug 26, 2004	11.65	11.72	11.58	11.62	1,534,833	-0.03(-0.22%)
Aug 25, 2004	11.41	11.70	11.30	11.65	3,335,215	+0.26(+2.27%)
Aug 24, 2004	11.24	11.45	11.22	11.39	2,880,189	+0.20(+1.80%)
Aug 23, 2004	11.35	11.36	11.18	11.19	1,186,871	-0.13(-1.13%)
Aug 20, 2004	11.29	11.37	11.27	11.31	1,197,085	+0.04(+0.38%)
Aug 19, 2004	11.31	11.31	11.25	11.27	1,043,883	-0.07(-0.58%)
Aug 18, 2004	11.22	11.36	11.22	11.34	1,128,408	+0.04(+0.38%)
Aug 17, 2004	11.26	11.38	11.22	11.30	2,172,644	+0.17(+1.53%)
Aug 16, 2004	10.83	11.20	10.83	11.12	2,144,822	+0.27(+2.49%)
Aug 13, 2004	10.84	10.93	10.78	10.86	1,621,119	+0.01(+0.10%)
Aug 12, 2004	11.04	11.04	10.83	10.84	1,240,756	-0.19(-1.75%)
Aug 11, 2004	10.99	11.04	10.84	11.04	1,729,240	+0.05(+0.47%)
Aug 10, 2004	10.82	11.02	10.82	10.99	2,502,644	+0.14(+1.26%)
Aug 09, 2004	10.86	10.93	10.81	10.85	2,082,132	-0.01(-0.05%)
Aug 06, 2004	10.99	10.99	10.83	10.86	2,340,286	-0.21(-1.90%)
Aug 05, 2004	11.37	11.37	11.06	11.07	1,242,517	-0.31(-2.70%)
Aug 04, 2004	11.35	11.43	11.24	11.37	1,277,031	+0.02(+0.15%)
Aug 03, 2004	11.44	11.46	11.27	11.35	1,534,481	-0.09(-0.77%)
Aug 02, 2004	11.44	11.46	11.24	11.44	1,550,329	-0.02(-0.20%)
Jul 30, 2004	11.43	11.51	11.39	11.47	2,020,147	+0.01(+0.07%)
Jul 29, 2004	11.32	11.51	11.31	11.46	2,530,819	+0.14(+1.20%)
Jul 28, 2004	11.37	11.38	11.21	11.32	2,222,655	-0.05(-0.42%)
Jul 27, 2004	11.43	11.45	11.30	11.37	2,358,247	-0.07(-0.65%)
Jul 26, 2004	11.46	11.54	11.40	11.44	2,987,606	+0.01(+0.12%)
Jul 23, 2004	11.50	11.53	11.36	11.43	1,986,689	-0.07(-0.64%)
Jul 22, 2004	11.69	11.69	11.25	11.50	5,696,633	-0.18(-1.58%)
Jul 21, 2004	11.84	11.84	11.63	11.69	3,273,935	-0.14(-1.15%)
Jul 20, 2004	11.70	11.83	11.64	11.82	2,652,676	+0.12(+0.99%)
Jul 19, 2004	11.63	11.79	11.61	11.71	3,809,260	+0.14(+1.25%)
Jul 16, 2004	11.49	11.61	11.44	11.56	1,900,403	+0.16(+1.45%)
Jul 15, 2004	11.51	11.55	11.38	11.40	2,427,980	-0.11(-0.96%)
Jul 14, 2004	11.47	11.60	11.43	11.51	1,710,222	-0.03(-0.25%)
Jul 13, 2004	11.46	11.56	11.36	11.54	1,738,397	+0.07(+0.64%)
Jul 12, 2004	11.54	11.54	11.35	11.46	1,573,926	-0.08(-0.69%)
Jul 09, 2004	11.44	11.55	11.40	11.54	2,094,106	+0.18(+1.62%)
Jul 08, 2004	11.55	11.55	11.36	11.36	3,647,606	-0.20(-1.70%)
Jul 07, 2004	11.53	11.60	11.52	11.55	1,312,602	+0.01(+0.12%)
Jul 06, 2004	11.54	11.59	11.48	11.54	1,398,184	-0.07(-0.64%)
Jul 02, 2004	11.70	11.70	11.47	11.61	1,566,530	-0.08(-0.70%)
Jul 01, 2004	11.74	11.79	11.54	11.70	3,501,096	-0.10(-0.87%)
Jun 30, 2004	11.70	11.82	11.66	11.80	1,741,919	+0.10(+0.85%)
Jun 29, 2004	11.64	11.71	11.59	11.70	3,480,669	+0.01(+0.10%)
Jun 28, 2004	11.53	11.73	11.50	11.69	4,073,752	-0.01(-0.10%)
Jun 25, 2004	11.74	11.78	11.63	11.70	3,194,692	-0.05(-0.39%)
Jun 24, 2004	11.62	11.76	11.62	11.74	3,203,849	+0.08(+0.68%)
Jun 23, 2004	11.49	11.70	11.42	11.66	2,446,646	+0.17(+1.51%)
Jun 22, 2004	11.34	11.49	11.30	11.49	2,242,377	+0.16(+1.43%)
Jun 21, 2004	11.30	11.38	11.24	11.33	1,974,011	-0.02(-0.15%)
Jun 18, 2004	11.16	11.38	11.14	11.35	3,586,325	+0.15(+1.34%)
Jun 17, 2004	11.15	11.22	11.12	11.20	2,144,117	+0.03(+0.28%)
Jun 16, 2004	11.14	11.19	11.09	11.16	1,359,443	+0.02(+0.20%)
Jun 15, 2004	11.05	11.21	11.05	11.14	2,519,549	+0.14(+1.24%)
Jun 14, 2004	11.13	11.15	10.99	11.01	1,990,916	-0.24(-2.10%)
Jun 10, 2004	11.17	11.24	11.17	11.24	1,645,420	+0.02(+0.20%)
Jun 09, 2004	11.22	11.26	11.07	11.22	3,792,707	-0.03(-0.23%)
Jun 08, 2004	11.14	11.25	11.07	11.24	3,253,860	+0.10(+0.89%)
Jun 07, 2004	11.09	11.15	11.07	11.14	2,120,168	+0.12(+1.06%)
Jun 04, 2004	11.02	11.12	10.98	11.03	3,347,190	+0.01(+0.10%)
Jun 03, 2004	11.16	11.16	11.02	11.02	2,981,971	-0.14(-1.22%)
Jun 02, 2004	11.20	11.21	11.08	11.15	2,822,782	+0.01(+0.08%)
Jun 01, 2004	11.16	11.21	11.08	11.14	1,844,758	-0.01(-0.13%)
May 28, 2004	11.07	11.20	11.05	11.16	1,882,442	+0.07(+0.64%)
May 27, 2004	11.00	11.09	10.97	11.09	2,249,069	+0.14(+1.30%)
May 26, 2004	10.96	10.97	10.87	10.95	1,584,491	-0.07(-0.59%)
May 25, 2004	10.77	11.03	10.70	11.01	1,832,431	+0.24(+2.19%)
May 24, 2004	10.76	10.86	10.70	10.78	2,420,232	+0.05(+0.42%)
May 21, 2004	10.66	10.82	10.64	10.73	2,262,100	+0.08(+0.77%)
May 20, 2004	10.61	10.70	10.55	10.65	1,962,388	+0.04(+0.40%)
May 19, 2004	10.54	10.75	10.51	10.61	3,585,973	+0.10(+0.95%)
May 18, 2004	10.32	10.55	10.32	10.51	1,755,302	+0.19(+1.87%)
May 17, 2004	10.43	10.44	10.28	10.31	2,376,209	-0.23(-2.15%)
May 14, 2004	10.41	10.60	10.38	10.54	2,624,853	+0.13(+1.28%)
May 13, 2004	10.31	10.41	10.31	10.41	2,793,903	+0.10(+0.96%)
May 12, 2004	10.38	10.38	10.14	10.31	2,965,771	-0.03(-0.30%)
May 11, 2004	10.18	10.36	10.14	10.34	2,233,925	+0.10(+0.97%)
May 10, 2004	10.36	10.40	10.09	10.24	3,323,593	-0.16(-1.50%)
May 07, 2004	10.69	10.72	10.38	10.39	1,995,846	-0.33(-3.10%)
May 06, 2004	10.82	10.84	10.66	10.73	2,008,525	-0.09(-0.87%)
May 05, 2004	10.65	10.84	10.60	10.82	1,587,309	+0.15(+1.44%)
May 04, 2004	10.70	10.78	10.59	10.67	2,094,106	-0.03(-0.29%)
May 03, 2004	10.78	10.86	10.64	10.70	2,231,460	-0.11(-0.97%)
Apr 30, 2004	10.70	10.88	10.65	10.80	1,649,294	+0.14(+1.33%)
Apr 29, 2004	10.88	10.88	10.59	10.66	3,124,255	-0.24(-2.24%)
Apr 28, 2004	11.07	11.07	10.81	10.91	2,038,461	-0.18(-1.66%)
Apr 27, 2004	11.03	11.17	11.03	11.09	1,693,317	+0.06(+0.51%)
Apr 26, 2004	10.95	11.21	10.94	11.03	2,557,937	+0.05(+0.49%)
Apr 23, 2004	11.08	11.08	10.88	10.98	1,908,504	-0.07(-0.59%)
Apr 22, 2004	10.83	11.11	10.81	11.05	3,276,400	+0.23(+2.15%)
Apr 21, 2004	10.78	10.88	10.75	10.81	1,271,396	+0.03(+0.29%)
Apr 20, 2004	11.05	11.07	10.78	10.78	3,128,129	-0.24(-2.14%)
Apr 19, 2004	11.09	11.09	10.99	11.02	1,950,766	-0.11(-1.02%)
Apr 16, 2004	10.98	11.19	10.96	11.13	3,214,415	+0.15(+1.40%)
Apr 15, 2004	10.78	11.02	10.75	10.98	3,838,491	+0.21(+1.98%)
Apr 14, 2004	10.68	10.78	10.65	10.76	3,181,309	+0.07(+0.61%)
Apr 13, 2004	10.80	11.05	10.62	10.70	5,763,548	+0.06(+0.59%)
Apr 12, 2004	10.62	10.72	10.62	10.64	3,126,720	+0.05(+0.43%)
Apr 08, 2004	10.75	10.78	10.53	10.59	2,141,652	-0.09(-0.85%)
Apr 07, 2004	10.85	10.85	10.56	10.68	4,306,196	-0.16(-1.49%)
Apr 06, 2004	10.85	10.92	10.82	10.84	2,461,086	-0.01(-0.08%)
Apr 05, 2004	10.78	10.86	10.76	10.85	2,262,100	+0.08(+0.71%)
Apr 02, 2004	10.89	11.01	10.75	10.78	3,273,582	-0.07(-0.63%)
Apr 01, 2004	10.72	10.88	10.68	10.84	3,832,152	-0.07(-0.62%)
Mar 31, 2004	10.63	10.94	10.61	10.91	5,496,238	+0.26(+2.45%)
Mar 30, 2004	10.50	10.67	10.48	10.65	2,309,293	+0.11(+1.00%)
Mar 29, 2004	10.38	10.58	10.38	10.55	4,527,722	+0.17(+1.61%)
Mar 26, 2004	10.22	10.42	10.20	10.38	3,857,862	+0.15(+1.47%)
Mar 25, 2004	9.938	10.27	9.909	10.23	3,679,655	+0.31(+3.12%)
Mar 24, 2004	9.796	9.978	9.796	9.918	3,903,646	+0.08(+0.78%)
Mar 23, 2004	9.742	9.892	9.739	9.841	2,939,357	+0.11(+1.17%)
Mar 22, 2004	9.779	9.785	9.654	9.728	1,920,126	-0.05(-0.49%)
Mar 19, 2004	9.779	9.938	9.773	9.776	2,249,069	-0.01(-0.15%)
Mar 18, 2004	9.841	9.895	9.790	9.790	4,166,378	-0.03(-0.35%)
Mar 17, 2004	9.867	9.909	9.807	9.824	4,660,497	-0.02(-0.17%)
Mar 16, 2004	9.739	9.861	9.725	9.841	2,766,785	+0.14(+1.46%)
Mar 15, 2004	9.850	9.938	9.654	9.699	2,017,682	-0.15(-1.50%)
Mar 12, 2004	9.753	9.870	9.711	9.847	2,094,106	+0.11(+1.08%)
Mar 11, 2004	9.699	9.853	9.671	9.742	5,319,088	+0.05(+0.47%)
Mar 10, 2004	9.909	9.915	9.688	9.697	2,319,154	-0.18(-1.84%)
Mar 09, 2004	10.08	10.13	9.873	9.878	2,916,464	-0.19(-1.86%)
Mar 08, 2004	10.11	10.19	10.04	10.07	1,951,823	-0.07(-0.67%)
Mar 05, 2004	9.867	10.32	9.867	10.13	4,030,786	+0.23(+2.29%)
Mar 04, 2004	9.884	9.912	9.807	9.907	2,766,080	+0.05(+0.55%)
Mar 03, 2004	9.870	9.892	9.830	9.853	2,251,182	-0.02(-0.17%)
Mar 02, 2004	9.998	10.03	9.850	9.870	7,015,223	-0.08(-0.77%)
Mar 01, 2004	9.980	10.07	9.938	9.946	3,142,921	+0.01(+0.09%)
Feb 27, 2004	9.938	10.00	9.827	9.938	3,166,517	+0.01(+0.09%)
Feb 26, 2004	9.895	9.955	9.782	9.929	2,277,596	+0.09(+0.92%)
Feb 25, 2004	9.932	9.932	9.810	9.839	1,668,664	-0.04(-0.37%)
Feb 24, 2004	9.921	9.969	9.824	9.875	2,587,169	-0.04(-0.43%)
Feb 23, 2004	9.966	9.998	9.853	9.918	1,495,036	-0.05(-0.48%)
Feb 20, 2004	10.09	10.09	9.909	9.966	2,133,199	-0.08(-0.79%)
Feb 19, 2004	10.19	10.25	10.05	10.05	2,301,193	-0.16(-1.53%)
Feb 18, 2004	10.15	10.26	10.14	10.20	2,414,245	+0.05(+0.45%)
Feb 17, 2004	10.07	10.16	10.06	10.16	1,359,091	+0.12(+1.25%)
Feb 13, 2004	10.07	10.12	9.966	10.03	1,547,159	-0.07(-0.67%)
Feb 12, 2004	10.15	10.21	10.10	10.10	1,478,131	-0.10(-0.95%)
Feb 11, 2004	10.07	10.22	10.04	10.20	3,205,962	+0.14(+1.41%)
Feb 10, 2004	9.909	10.10	9.895	10.05	2,226,529	+0.12(+1.20%)
Feb 09, 2004	9.924	9.989	9.875	9.935	1,814,117	+0.04(+0.43%)
Feb 06, 2004	9.668	9.938	9.668	9.892	2,013,456	+0.27(+2.77%)
Feb 05, 2004	9.725	9.748	9.603	9.626	4,068,470	+0.20(+2.17%)
Feb 04, 2004	9.379	9.492	9.356	9.421	2,350,499	+0.03(+0.36%)
Feb 03, 2004	9.435	9.441	9.376	9.387	1,410,863	-0.05(-0.51%)
Feb 02, 2004	9.540	9.569	9.373	9.435	2,812,217	-0.14(-1.51%)
Jan 30, 2004	9.540	9.600	9.461	9.580	1,635,206	+0.01(+0.12%)
Jan 29, 2004	9.455	9.628	9.432	9.569	3,039,730	+0.11(+1.20%)
Jan 28, 2004	9.597	9.597	9.455	9.455	2,996,411	-0.15(-1.54%)
Jan 27, 2004	9.654	9.705	9.572	9.603	2,380,083	-0.07(-0.76%)
Jan 26, 2004	9.640	9.702	9.617	9.677	1,850,041	+0.04(+0.38%)
Jan 23, 2004	9.702	9.714	9.603	9.640	2,781,224	-0.06(-0.61%)
Jan 22, 2004	9.711	9.790	9.654	9.699	4,097,349	-0.04(-0.38%)
Jan 21, 2004	9.719	9.762	9.674	9.736	3,691,629	+0.01(+0.15%)
Jan 20, 2004	9.810	9.841	9.682	9.722	2,922,804	-0.05(-0.47%)
Jan 16, 2004	9.844	9.881	9.745	9.768	2,563,572	-0.05(-0.49%)
Jan 15, 2004	9.895	9.895	9.793	9.816	2,717,831	-0.09(-0.95%)
Jan 14, 2004	9.972	9.972	9.858	9.909	2,205,046	-0.06(-0.63%)
Jan 13, 2004	9.955	10.05	9.898	9.972	1,662,677	-0.01(-0.11%)
Jan 12, 2004	9.995	10.02	9.952	9.983	1,417,554	-0.03(-0.34%)
Jan 09, 2004	10.18	10.18	10.01	10.02	1,884,907	-0.16(-1.59%)
Jan 08, 2004	10.09	10.18	10.09	10.18	2,567,447	+0.07(+0.70%)
Jan 07, 2004	10.15	10.15	10.04	10.11	2,880,189	-0.05(-0.47%)
Jan 06, 2004	10.02	10.20	9.980	10.16	3,833,561	+0.16(+1.59%)
Jan 05, 2004	9.810	10.01	9.810	9.998	3,199,623	+0.16(+1.59%)
Jan 02, 2004	9.708	9.938	9.708	9.841	2,099,389	-0.02(-0.23%)
Dec 31, 2003	9.725	9.873	9.691	9.864	1,816,935	+0.15(+1.55%)
Dec 30, 2003	9.719	9.711	9.654	9.714	1,699,304	-0.01(-0.06%)
Dec 29, 2003	9.657	9.719	9.623	9.719	1,708,813	+0.03(+0.35%)
Dec 26, 2003	9.668	9.719	9.654	9.685	483,553	-0.01(-0.09%)
Dec 24, 2003	9.674	9.719	9.660	9.694	349,017	-0.02(-0.23%)
Dec 23, 2003	9.716	9.725	9.637	9.716	1,182,293	-0.00(-0.03%)
Dec 22, 2003	9.645	9.728	9.631	9.719	1,275,623	+0.07(+0.68%)
Dec 19, 2003	9.697	9.702	9.583	9.654	1,887,020	-0.05(-0.56%)
Dec 18, 2003	9.654	9.722	9.654	9.708	2,211,737	+0.04(+0.38%)
Dec 17, 2003	9.677	9.688	9.560	9.671	1,698,248	+0.00(+0.03%)
Dec 16, 2003	9.623	9.680	9.495	9.668	2,680,499	+0.04(+0.44%)
Dec 15, 2003	9.697	9.725	9.606	9.626	1,667,255	-0.04(-0.41%)
Dec 12, 2003	9.654	9.682	9.546	9.665	1,136,156	+0.04(+0.38%)
Dec 11, 2003	9.611	9.674	9.529	9.628	1,174,193	+0.04(+0.41%)
Dec 10, 2003	9.668	9.697	9.540	9.589	1,838,418	-0.14(-1.40%)
Dec 09, 2003	9.668	9.731	9.668	9.725	2,258,226	+0.04(+0.44%)
Dec 08, 2003	9.648	9.694	9.617	9.682	2,851,662	+0.07(+0.74%)
Dec 05, 2003	9.611	9.611	9.518	9.611	1,940,553	-0.04(-0.38%)
Dec 04, 2003	9.526	9.648	9.509	9.648	2,426,219	+0.10(+1.01%)
Dec 03, 2003	9.353	9.600	9.353	9.552	3,235,546	+0.23(+2.44%)
Dec 02, 2003	9.296	9.325	9.273	9.325	1,725,366	-0.01(-0.15%)
Dec 01, 2003	9.228	9.344	9.214	9.339	2,510,392	+0.13(+1.42%)
Nov 28, 2003	9.256	9.256	9.205	9.208	507,502	-0.02(-0.22%)
Nov 26, 2003	9.234	9.271	9.217	9.228	1,359,443	+0.02(+0.25%)
Nov 25, 2003	9.185	9.220	9.157	9.205	1,745,089	+0.03(+0.34%)
Nov 24, 2003	9.086	9.185	9.069	9.174	2,033,178	+0.09(+1.00%)
Nov 21, 2003	9.007	9.103	8.998	9.083	1,467,917	+0.11(+1.23%)
Nov 20, 2003	9.024	9.083	8.958	8.972	1,039,657	-0.11(-1.19%)
Nov 19, 2003	9.086	9.143	9.035	9.080	1,190,041	+0.03(+0.38%)
Nov 18, 2003	9.200	9.200	8.984	9.046	2,558,290	-0.17(-1.88%)
Nov 17, 2003	9.217	9.271	9.132	9.220	1,807,074	-0.05(-0.55%)
Nov 14, 2003	9.370	9.430	9.256	9.271	1,273,862	-0.08(-0.88%)
Nov 13, 2003	9.390	9.390	9.279	9.353	1,373,883	-0.03(-0.36%)
Nov 12, 2003	9.384	9.404	9.291	9.387	2,053,253	-0.05(-0.51%)
Nov 11, 2003	9.413	9.441	9.398	9.435	2,261,748	-0.02(-0.21%)
Nov 10, 2003	9.484	9.512	9.438	9.455	1,326,338	-0.03(-0.30%)
Nov 07, 2003	9.521	9.549	9.447	9.484	2,072,623	-0.01(-0.15%)
Nov 06, 2003	9.475	9.512	9.390	9.498	2,500,179	+0.01(+0.09%)
Nov 05, 2003	9.512	9.498	9.410	9.489	4,019,163	-0.05(-0.51%)
Nov 04, 2003	9.512	9.586	9.484	9.538	2,590,339	-0.01(-0.06%)
Nov 03, 2003	9.546	9.555	9.506	9.543	1,954,341	+0.02(+0.21%)
Oct 31, 2003	9.498	9.603	9.469	9.523	2,769,602	+0.04(+0.42%)
Oct 30, 2003	9.489	9.509	9.427	9.484	2,375,504	+0.02(+0.24%)
Oct 29, 2003	9.390	9.481	9.225	9.461	2,309,645	+0.05(+0.48%)
Oct 28, 2003	9.200	9.427	9.200	9.415	4,158,630	+0.25(+2.76%)
Oct 27, 2003	8.950	9.188	8.944	9.163	2,220,190	+0.23(+2.57%)
Oct 24, 2003	8.822	8.944	8.774	8.933	1,864,480	+0.05(+0.61%)
Oct 23, 2003	8.839	8.938	8.808	8.879	1,048,110	+0.03(+0.32%)
Oct 22, 2003	8.921	8.933	8.779	8.850	1,202,016	-0.14(-1.58%)
Oct 21, 2003	9.007	9.026	8.947	8.992	1,142,848	-0.05(-0.57%)
Oct 20, 2003	8.987	9.035	8.961	9.043	1,191,802	+0.03(+0.35%)
Oct 17, 2003	9.166	9.191	8.984	9.012	1,125,591	-0.16(-1.76%)
Oct 16, 2003	9.066	9.177	9.066	9.174	711,770	+0.12(+1.35%)
Oct 15, 2003	9.143	9.154	9.032	9.052	1,850,041	-0.10(-1.09%)
Oct 14, 2003	9.106	9.134	9.055	9.151	945,271	+0.05(+0.50%)
Oct 13, 2003	9.001	9.109	9.004	9.106	936,818	+0.11(+1.17%)
Oct 10, 2003	8.967	9.063	8.950	9.001	1,113,264	+0.01(+0.09%)
Oct 09, 2003	9.015	9.078	8.936	8.992	1,967,671	+0.03(+0.38%)
Oct 08, 2003	9.009	9.012	8.961	8.958	1,917,661	-0.01(-0.09%)
Oct 07, 2003	8.686	9.075	8.663	8.967	4,204,062	+0.27(+3.10%)
Oct 06, 2003	8.674	8.703	8.601	8.697	911,813	+0.01(+0.13%)
Oct 03, 2003	8.657	8.734	8.640	8.686	1,174,193	+0.15(+1.76%)
Oct 02, 2003	8.478	8.544	8.478	8.535	1,130,521	+0.06(+0.74%)
Oct 01, 2003	8.385	8.473	8.345	8.473	2,289,571	+0.12(+1.46%)
Sep 30, 2003	8.354	8.422	8.206	8.351	2,123,690	-0.05(-0.54%)
Sep 29, 2003	8.336	8.436	8.305	8.396	1,219,625	+0.05(+0.65%)
Sep 26, 2003	8.248	8.342	8.206	8.342	1,777,138	+0.05(+0.55%)
Sep 25, 2003	8.402	8.402	8.354	8.297	1,426,007	-0.06(-0.75%)
Sep 24, 2003	8.467	8.467	8.325	8.359	1,680,991	-0.09(-1.11%)
Sep 23, 2003	8.507	8.515	8.447	8.453	1,247,800	-0.03(-0.30%)
Sep 22, 2003	8.578	8.620	8.442	8.478	1,307,320	-0.18(-2.07%)
Sep 19, 2003	8.626	8.708	8.626	8.657	1,499,966	+0.06(+0.66%)
Sep 18, 2003	8.555	8.601	8.507	8.601	1,753,541	+0.08(+0.97%)
Sep 17, 2003	8.535	8.569	8.495	8.518	1,900,051	-0.06(-0.66%)
Sep 16, 2003	8.439	8.575	8.447	8.575	1,053,040	+0.14(+1.62%)
Sep 15, 2003	8.442	8.470	8.373	8.439	1,312,955	+0.02(+0.20%)
Sep 12, 2003	8.362	8.447	8.322	8.422	1,694,374	-0.03(-0.30%)
Sep 11, 2003	8.439	8.487	8.413	8.447	1,918,365	+0.04(+0.44%)
Sep 10, 2003	8.575	8.598	8.402	8.410	2,047,970	-0.19(-2.24%)
Sep 09, 2003	8.555	8.632	8.555	8.603	1,919,421	-0.01(-0.10%)
Sep 08, 2003	8.660	8.717	8.609	8.612	2,457,212	-0.05(-0.52%)
Sep 05, 2003	8.649	8.660	8.581	8.657	1,345,004	+0.01(+0.13%)
Sep 04, 2003	8.723	8.728	8.632	8.646	1,965,206	-0.08(-0.88%)
Sep 03, 2003	8.657	8.731	8.632	8.723	1,511,588	+0.06(+0.72%)