Lincoln National (NY: LNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	31.95	32.30	31.80	32.30	1,325,496	+0.30(+0.94%)
Sep 29, 2004	31.57	32.01	31.32	31.99	592,311	+0.45(+1.44%)
Sep 28, 2004	31.61	31.66	31.35	31.54	911,023	+0.08(+0.26%)
Sep 27, 2004	32.11	32.12	31.46	31.46	1,179,092	-0.57(-1.78%)
Sep 24, 2004	31.95	32.25	31.86	32.03	946,242	+0.08(+0.24%)
Sep 23, 2004	32.05	32.06	31.70	31.95	947,552	+0.05(+0.15%)
Sep 22, 2004	32.23	32.23	31.62	31.90	1,138,925	-0.35(-1.09%)
Sep 21, 2004	32.05	32.34	31.99	32.25	947,115	+0.21(+0.64%)
Sep 20, 2004	32.30	32.30	31.91	32.05	778,736	-0.25(-0.77%)
Sep 17, 2004	32.47	32.52	32.18	32.30	942,749	+0.01(+0.02%)
Sep 16, 2004	32.15	32.38	32.10	32.29	542,102	+0.31(+0.97%)
Sep 15, 2004	32.12	32.42	31.90	31.98	940,130	-0.32(-0.98%)
Sep 14, 2004	32.47	32.54	32.16	32.30	885,556	-0.17(-0.53%)
Sep 13, 2004	32.05	32.47	31.79	32.47	850,046	+0.43(+1.33%)
Sep 10, 2004	31.88	32.14	31.74	32.04	534,971	+0.16(+0.50%)
Sep 09, 2004	31.92	32.02	31.65	31.88	874,786	-0.13(-0.41%)
Sep 08, 2004	32.58	32.58	31.93	32.01	882,936	-0.56(-1.73%)
Sep 07, 2004	31.95	32.60	31.95	32.58	1,404,519	+0.74(+2.33%)
Sep 03, 2004	31.87	32.09	31.75	31.84	646,594	+0.03(+0.11%)
Sep 02, 2004	31.37	31.92	31.29	31.80	820,649	+0.50(+1.60%)
Sep 01, 2004	31.13	31.36	30.91	31.30	784,848	+0.17(+0.55%)
Aug 31, 2004	31.17	31.17	30.74	31.13	813,372	+0.20(+0.64%)
Aug 30, 2004	31.24	31.33	30.89	30.93	603,517	-0.31(-0.99%)
Aug 27, 2004	31.35	31.52	31.18	31.24	744,536	-0.16(-0.53%)
Aug 26, 2004	31.16	31.45	31.07	31.40	943,477	+0.12(+0.40%)
Aug 25, 2004	30.72	31.31	30.46	31.28	1,177,927	+0.75(+2.45%)
Aug 24, 2004	30.44	30.58	30.32	30.53	684,868	+0.16(+0.52%)
Aug 23, 2004	30.63	30.83	30.31	30.37	774,515	-0.25(-0.83%)
Aug 20, 2004	30.38	30.76	30.21	30.63	1,124,809	+0.25(+0.81%)
Aug 19, 2004	30.31	30.49	30.13	30.38	998,633	+0.05(+0.18%)
Aug 18, 2004	30.02	30.32	29.90	30.32	848,154	+0.30(+1.01%)
Aug 17, 2004	29.86	30.12	29.85	30.02	679,047	+0.28(+0.95%)
Aug 16, 2004	29.44	29.79	29.41	29.74	750,794	+0.34(+1.15%)
Aug 13, 2004	29.38	29.55	29.24	29.40	670,606	+0.10(+0.33%)
Aug 12, 2004	29.66	29.69	29.13	29.31	1,018,862	-0.35(-1.18%)
Aug 11, 2004	29.72	29.72	29.41	29.66	918,446	-0.13(-0.44%)
Aug 10, 2004	29.34	29.82	29.33	29.79	1,209,071	+0.64(+2.19%)
Aug 09, 2004	29.18	29.28	28.91	29.15	736,968	-0.04(-0.14%)
Aug 06, 2004	29.75	29.75	29.18	29.19	1,626,308	-0.67(-2.23%)
Aug 05, 2004	30.41	30.48	29.86	29.86	1,181,420	-0.45(-1.47%)
Aug 04, 2004	30.24	30.47	29.91	30.30	1,015,660	+0.14(+0.46%)
Aug 03, 2004	30.27	30.51	30.10	30.17	1,137,615	-0.10(-0.32%)
Aug 02, 2004	30.03	30.30	29.85	30.26	1,163,520	+0.23(+0.78%)
Jul 30, 2004	29.75	30.09	29.52	30.03	1,757,141	+0.38(+1.30%)
Jul 29, 2004	30.85	30.85	29.46	29.64	2,171,613	+0.49(+1.67%)
Jul 28, 2004	29.17	29.41	28.79	29.16	1,722,213	-0.03(-0.09%)
Jul 27, 2004	29.20	29.30	28.99	29.18	1,474,228	+0.12(+0.40%)
Jul 26, 2004	29.22	29.30	28.89	29.07	1,108,509	+0.05(+0.19%)
Jul 23, 2004	29.38	29.38	28.87	29.01	1,093,083	-0.34(-1.15%)
Jul 22, 2004	29.88	29.92	29.09	29.35	2,201,010	-0.52(-1.75%)
Jul 21, 2004	30.51	30.58	29.87	29.87	1,198,302	-0.45(-1.47%)
Jul 20, 2004	29.96	30.34	29.54	30.32	2,213,235	+0.54(+1.82%)
Jul 19, 2004	29.64	29.88	29.55	29.77	1,508,719	+0.22(+0.74%)
Jul 16, 2004	30.03	30.03	29.55	29.55	1,109,673	-0.22(-0.74%)
Jul 15, 2004	30.13	30.13	29.72	29.77	1,083,332	-0.25(-0.85%)
Jul 14, 2004	30.26	30.39	29.89	30.03	1,034,434	-0.23(-0.75%)
Jul 13, 2004	30.75	30.75	30.21	30.25	887,593	-0.41(-1.32%)
Jul 12, 2004	30.43	30.72	30.24	30.66	994,704	+0.29(+0.95%)
Jul 09, 2004	30.56	30.60	30.24	30.37	933,290	-0.01(-0.05%)
Jul 08, 2004	30.89	30.91	30.34	30.39	1,099,050	-0.49(-1.60%)
Jul 07, 2004	31.20	31.30	30.81	30.88	1,050,733	-0.45(-1.43%)
Jul 06, 2004	31.81	31.81	31.24	31.33	928,633	-0.49(-1.53%)
Jul 02, 2004	31.88	31.98	31.68	31.81	802,166	-0.07(-0.22%)
Jul 01, 2004	32.47	32.64	31.56	31.88	1,603,169	-0.58(-1.80%)
Jun 30, 2004	32.14	32.51	32.11	32.47	1,289,113	+0.36(+1.11%)
Jun 29, 2004	31.66	32.12	31.63	32.11	1,028,904	+0.45(+1.43%)
Jun 28, 2004	31.57	31.95	31.39	31.66	1,413,688	+0.31(+0.99%)
Jun 25, 2004	31.47	31.68	31.35	31.35	1,184,040	-0.08(-0.26%)
Jun 24, 2004	31.40	31.64	31.27	31.43	1,530,112	+0.10(+0.31%)
Jun 23, 2004	31.40	31.43	31.20	31.33	1,633,876	-0.03(-0.11%)
Jun 22, 2004	31.30	31.56	31.26	31.37	1,752,193	-0.01(-0.04%)
Jun 21, 2004	31.68	31.76	31.37	31.38	876,096	-0.16(-0.50%)
Jun 18, 2004	31.65	31.92	31.47	31.54	1,124,663	-0.10(-0.33%)
Jun 17, 2004	31.68	31.68	31.33	31.64	780,337	+0.00(+0.00%)
Jun 16, 2004	31.81	31.90	31.56	31.64	777,426	-0.13(-0.41%)
Jun 15, 2004	32.05	32.12	31.69	31.77	902,292	-0.11(-0.34%)
Jun 14, 2004	32.36	32.43	31.78	31.88	922,666	-0.48(-1.49%)
Jun 10, 2004	32.40	32.50	32.19	32.36	902,728	+0.14(+0.45%)
Jun 09, 2004	32.82	32.96	32.21	32.22	1,589,780	-0.61(-1.86%)
Jun 08, 2004	32.75	32.85	32.45	32.83	989,465	+0.09(+0.27%)
Jun 07, 2004	32.64	32.80	32.53	32.74	884,682	+0.36(+1.10%)
Jun 04, 2004	32.42	32.51	32.19	32.38	790,378	+0.24(+0.75%)
Jun 03, 2004	32.54	32.54	32.12	32.14	1,104,580	-0.39(-1.20%)
Jun 02, 2004	32.40	32.57	32.08	32.54	1,015,515	+0.30(+0.94%)
Jun 01, 2004	32.64	32.64	32.02	32.23	1,981,549	-0.40(-1.22%)
May 28, 2004	32.38	32.69	32.26	32.63	986,845	+0.25(+0.79%)
May 27, 2004	31.78	32.39	31.71	32.38	2,141,051	+1.05(+3.36%)
May 26, 2004	31.29	31.60	31.15	31.33	1,150,567	+0.06(+0.20%)
May 25, 2004	30.86	31.29	30.44	31.26	1,263,354	+0.41(+1.34%)
May 24, 2004	31.06	31.06	30.61	30.85	831,855	+0.12(+0.40%)
May 21, 2004	30.78	31.02	30.56	30.73	922,666	+0.12(+0.38%)
May 20, 2004	30.92	31.22	30.52	30.61	1,731,527	-0.27(-0.89%)
May 19, 2004	31.16	31.54	30.86	30.89	1,364,498	+0.02(+0.07%)
May 18, 2004	30.37	30.90	30.37	30.87	1,190,152	+0.56(+1.86%)
May 17, 2004	30.37	30.58	29.89	30.30	1,112,875	-0.22(-0.72%)
May 14, 2004	30.51	30.85	30.19	30.52	1,110,546	+0.07(+0.23%)
May 13, 2004	30.68	30.99	30.42	30.45	1,810,259	-0.23(-0.74%)
May 12, 2004	30.02	30.69	29.73	30.68	2,012,693	+0.76(+2.55%)
May 11, 2004	29.90	30.01	29.75	29.92	1,213,437	+0.03(+0.11%)
May 10, 2004	30.10	30.17	29.74	29.88	1,672,296	-0.52(-1.72%)
May 07, 2004	31.20	31.35	30.40	30.41	1,587,743	-0.82(-2.64%)
May 06, 2004	31.53	31.53	30.56	31.23	1,724,251	-0.29(-0.92%)
May 05, 2004	31.20	31.63	30.92	31.52	3,148,708	+1.20(+3.94%)
May 04, 2004	30.87	30.91	30.10	30.32	2,603,403	-0.41(-1.34%)
May 03, 2004	30.85	30.85	30.28	30.74	3,610,187	-0.10(-0.33%)
Apr 30, 2004	31.33	31.64	30.84	30.84	1,720,176	-0.40(-1.28%)
Apr 29, 2004	31.23	31.73	31.07	31.24	1,289,986	-0.07(-0.22%)
Apr 28, 2004	32.40	32.40	31.22	31.31	1,498,095	-1.09(-3.35%)
Apr 27, 2004	32.29	32.74	32.29	32.39	907,967	+0.14(+0.43%)
Apr 26, 2004	32.16	32.51	32.01	32.25	982,188	+0.22(+0.69%)
Apr 23, 2004	32.09	32.19	31.70	32.03	770,586	-0.23(-0.70%)
Apr 22, 2004	31.71	32.49	31.61	32.26	990,047	+0.63(+2.00%)
Apr 21, 2004	31.71	31.78	31.33	31.63	1,245,308	+0.01(+0.02%)
Apr 20, 2004	32.16	32.42	31.62	31.62	1,277,325	-0.54(-1.67%)
Apr 19, 2004	32.50	32.50	31.80	32.16	1,241,815	-0.34(-1.06%)
Apr 16, 2004	32.36	32.63	32.23	32.50	1,062,230	+0.24(+0.75%)
Apr 15, 2004	32.54	32.76	32.02	32.26	1,719,157	-0.15(-0.47%)
Apr 14, 2004	32.90	33.12	32.24	32.41	1,913,004	-0.49(-1.48%)
Apr 13, 2004	34.32	34.36	32.85	32.90	1,939,054	-1.42(-4.14%)
Apr 12, 2004	34.11	34.62	34.09	34.32	1,441,629	+0.38(+1.13%)
Apr 08, 2004	34.27	34.31	33.81	33.94	870,711	-0.01(-0.04%)
Apr 07, 2004	34.01	34.16	33.75	33.95	1,108,946	-0.06(-0.18%)
Apr 06, 2004	33.94	34.25	33.94	34.01	1,408,739	-0.30(-0.86%)
Apr 05, 2004	33.64	34.32	33.60	34.31	1,807,494	+0.78(+2.32%)
Apr 02, 2004	33.64	33.64	33.28	33.53	1,496,349	+0.51(+1.54%)
Apr 01, 2004	32.42	33.09	32.42	33.02	1,195,537	+0.51(+1.56%)
Mar 31, 2004	32.50	32.73	32.21	32.52	1,264,664	-0.09(-0.27%)
Mar 30, 2004	32.05	32.70	32.05	32.60	1,307,595	+0.28(+0.87%)
Mar 29, 2004	31.77	32.54	31.77	32.32	1,085,806	+0.55(+1.73%)
Mar 26, 2004	31.53	32.09	31.49	31.77	1,062,085	+0.08(+0.24%)
Mar 25, 2004	31.23	31.84	30.97	31.70	1,857,994	+0.90(+2.92%)
Mar 24, 2004	31.27	31.59	30.77	30.80	1,630,965	-0.57(-1.82%)
Mar 23, 2004	31.35	31.63	31.00	31.37	1,319,092	+0.19(+0.59%)
Mar 22, 2004	31.79	31.79	30.89	31.18	1,234,393	-0.60(-1.90%)
Mar 19, 2004	31.92	32.21	31.75	31.79	1,315,309	-0.17(-0.52%)
Mar 18, 2004	31.61	32.09	31.49	31.95	1,249,965	+0.27(+0.85%)
Mar 17, 2004	31.44	31.80	31.27	31.68	926,450	+0.25(+0.79%)
Mar 16, 2004	31.33	31.59	31.21	31.44	1,255,350	+0.30(+0.97%)
Mar 15, 2004	31.70	31.76	30.62	31.13	1,450,652	-0.74(-2.31%)
Mar 12, 2004	31.40	31.87	31.32	31.87	1,327,388	+0.38(+1.22%)
Mar 11, 2004	32.17	32.25	31.44	31.48	1,619,032	-0.86(-2.66%)
Mar 10, 2004	32.98	33.05	32.33	32.34	1,682,047	-0.63(-1.92%)
Mar 09, 2004	33.12	33.39	32.64	32.98	1,482,233	-0.36(-1.09%)
Mar 08, 2004	32.92	33.46	32.92	33.34	1,456,910	+0.42(+1.27%)
Mar 05, 2004	33.48	33.58	32.78	32.92	1,525,164	-0.56(-1.66%)
Mar 04, 2004	33.33	33.49	33.14	33.48	882,936	+0.13(+0.39%)
Mar 03, 2004	32.67	33.49	32.64	33.35	1,865,852	+0.68(+2.08%)
Mar 02, 2004	32.47	32.76	32.36	32.67	1,413,105	+0.21(+0.64%)
Mar 01, 2004	32.02	32.50	32.00	32.46	1,288,240	+0.56(+1.74%)
Feb 27, 2004	32.09	32.41	31.70	31.90	2,094,627	-0.05(-0.15%)
Feb 26, 2004	31.88	32.12	31.69	31.95	850,774	-0.04(-0.13%)
Feb 25, 2004	31.75	32.08	31.61	31.99	855,140	+0.30(+0.93%)
Feb 24, 2004	32.09	32.15	31.51	31.70	1,969,616	-0.71(-2.18%)
Feb 23, 2004	32.47	32.67	32.30	32.41	969,672	-0.05(-0.17%)
Feb 20, 2004	32.47	32.57	32.16	32.46	1,373,812	+0.08(+0.25%)
Feb 19, 2004	32.78	33.05	32.34	32.38	1,985,333	-0.08(-0.25%)
Feb 18, 2004	32.89	33.02	32.30	32.46	1,640,425	-0.26(-0.80%)
Feb 17, 2004	32.23	32.98	32.23	32.72	1,182,148	+0.67(+2.10%)
Feb 13, 2004	31.95	32.11	31.72	32.05	1,146,347	+0.06(+0.19%)
Feb 12, 2004	31.99	32.08	31.84	31.99	1,190,734	-0.14(-0.43%)
Feb 11, 2004	31.62	32.19	31.40	32.12	1,494,894	+0.39(+1.23%)
Feb 10, 2004	31.44	32.10	31.33	31.73	3,719,189	+0.94(+3.06%)
Feb 09, 2004	30.44	30.92	30.44	30.79	980,296	+0.23(+0.76%)
Feb 06, 2004	30.30	30.92	30.29	30.56	1,856,684	+0.40(+1.32%)
Feb 05, 2004	30.41	30.47	30.07	30.16	1,256,660	-0.25(-0.84%)
Feb 04, 2004	30.85	30.89	30.21	30.41	1,214,892	-0.83(-2.66%)
Feb 03, 2004	30.86	31.26	30.76	31.24	1,705,623	+0.56(+1.81%)
Feb 02, 2004	30.45	30.93	30.12	30.69	1,325,205	+0.35(+1.16%)
Jan 30, 2004	30.18	30.45	29.94	30.34	671,334	+0.16(+0.52%)
Jan 29, 2004	30.04	30.34	29.79	30.18	1,231,337	+0.14(+0.48%)
Jan 28, 2004	30.23	30.58	29.86	30.03	1,773,731	-0.11(-0.36%)
Jan 27, 2004	30.38	30.69	30.04	30.14	848,445	-0.23(-0.77%)
Jan 26, 2004	30.23	30.38	29.92	30.38	628,402	+0.14(+0.48%)
Jan 23, 2004	30.30	30.62	29.98	30.23	983,643	+0.07(+0.23%)
Jan 22, 2004	30.17	30.29	29.89	30.17	1,234,539	-0.21(-0.68%)
Jan 21, 2004	28.80	30.37	28.78	30.37	2,861,575	+1.75(+6.10%)
Jan 20, 2004	28.74	28.89	28.52	28.63	1,141,836	-0.11(-0.38%)
Jan 16, 2004	28.93	29.29	28.67	28.74	1,110,838	+0.12(+0.43%)
Jan 15, 2004	28.85	28.85	28.32	28.61	796,927	-0.12(-0.43%)
Jan 14, 2004	28.34	28.81	28.32	28.74	1,025,265	+0.62(+2.20%)
Jan 13, 2004	28.47	28.48	28.01	28.12	1,059,902	-0.28(-0.99%)
Jan 12, 2004	28.59	28.83	28.17	28.40	910,732	-0.12(-0.41%)
Jan 09, 2004	28.69	28.91	28.50	28.52	869,547	-0.17(-0.60%)
Jan 08, 2004	28.94	28.94	28.56	28.69	1,220,713	-0.29(-1.00%)
Jan 07, 2004	28.57	29.03	28.57	28.98	2,101,467	+0.85(+3.03%)
Jan 06, 2004	28.01	28.24	27.85	28.12	964,288	+0.12(+0.44%)
Jan 05, 2004	27.90	28.13	27.72	28.00	810,462	+0.40(+1.44%)
Jan 02, 2004	27.72	28.15	27.47	27.60	1,064,850	-0.14(-0.50%)
Dec 31, 2003	27.63	27.80	27.60	27.74	670,897	+0.14(+0.52%)
Dec 30, 2003	27.42	27.74	27.35	27.60	974,912	+0.18(+0.65%)
Dec 29, 2003	26.94	27.46	26.90	27.42	743,808	+0.48(+1.79%)
Dec 26, 2003	26.97	27.03	26.91	26.94	247,839	+0.22(+0.82%)
Dec 24, 2003	26.81	26.92	26.60	26.72	659,400	-0.12(-0.44%)
Dec 23, 2003	27.05	27.11	26.78	26.83	1,810,259	-0.05(-0.20%)
Dec 22, 2003	27.28	27.28	26.87	26.89	1,867,453	-0.39(-1.44%)
Dec 19, 2003	27.76	27.76	27.13	27.28	1,727,452	-0.37(-1.34%)
Dec 18, 2003	27.24	27.66	27.20	27.65	682,103	+0.38(+1.41%)
Dec 17, 2003	27.21	27.27	26.96	27.27	574,410	+0.03(+0.13%)
Dec 16, 2003	26.92	27.25	26.67	27.23	1,680,446	+0.27(+0.99%)
Dec 15, 2003	27.93	27.93	26.94	26.96	1,233,520	-0.69(-2.51%)
Dec 12, 2003	27.66	27.71	27.60	27.66	962,396	-0.03(-0.12%)
Dec 11, 2003	27.45	27.86	27.31	27.69	1,229,882	+0.33(+1.21%)
Dec 10, 2003	28.04	28.15	27.09	27.36	2,088,951	-0.74(-2.62%)
Dec 09, 2003	28.17	28.18	28.01	28.10	1,035,161	-0.01(-0.05%)
Dec 08, 2003	27.73	28.13	27.69	28.11	1,108,364	+0.28(+1.01%)
Dec 05, 2003	28.07	28.08	27.64	27.83	1,147,802	-0.56(-1.98%)
Dec 04, 2003	28.04	28.39	28.04	28.39	1,380,798	+0.27(+0.95%)
Dec 03, 2003	27.88	28.19	27.82	28.12	1,489,073	+0.21(+0.74%)
Dec 02, 2003	27.53	27.90	27.46	27.92	1,846,351	+0.30(+1.10%)
Dec 01, 2003	27.07	27.61	26.96	27.62	1,398,843	+0.67(+2.50%)
Nov 28, 2003	26.87	27.04	26.83	26.94	258,171	+0.02(+0.08%)
Nov 26, 2003	26.83	26.95	26.69	26.92	817,738	+0.09(+0.33%)
Nov 25, 2003	26.61	26.87	26.59	26.83	1,023,373	+0.27(+1.01%)
Nov 24, 2003	26.32	26.61	26.28	26.56	624,473	+0.38(+1.47%)
Nov 21, 2003	26.25	26.45	26.05	26.18	1,150,859	+0.12(+0.47%)
Nov 20, 2003	25.84	26.34	25.77	26.06	1,243,416	+0.23(+0.88%)
Nov 19, 2003	25.67	25.93	25.66	25.83	743,663	+0.16(+0.64%)
Nov 18, 2003	26.11	26.28	25.66	25.66	1,008,820	-0.31(-1.19%)
Nov 17, 2003	25.82	26.10	25.75	25.97	874,059	-0.23(-0.89%)
Nov 14, 2003	26.39	26.52	26.12	26.21	1,112,002	-0.25(-0.93%)
Nov 13, 2003	26.43	26.56	26.30	26.45	1,122,480	+0.02(+0.08%)
Nov 12, 2003	26.42	26.45	26.25	26.43	1,174,726	+0.09(+0.34%)
Nov 11, 2003	26.15	26.32	26.08	26.34	1,014,496	+0.21(+0.79%)
Nov 10, 2003	26.30	26.42	26.11	26.14	599,296	-0.13(-0.50%)
Nov 07, 2003	26.76	26.82	26.19	26.27	1,016,533	-0.27(-1.04%)
Nov 06, 2003	26.31	26.64	26.07	26.54	1,334,082	+0.17(+0.65%)
Nov 05, 2003	27.42	26.48	26.10	26.37	2,107,143	-0.74(-2.71%)
Nov 04, 2003	27.42	27.42	27.08	27.11	1,532,732	-0.45(-1.62%)
Nov 03, 2003	27.44	27.68	27.42	27.55	1,112,270	+0.12(+0.43%)
Oct 31, 2003	26.52	27.51	26.50	27.44	2,315,834	+1.14(+4.34%)
Oct 30, 2003	27.35	27.79	26.15	26.30	5,045,122	+0.00(+0.00%)
Oct 29, 2003	26.18	26.54	25.97	26.30	1,232,356	+0.05(+0.18%)
Oct 28, 2003	25.84	26.26	25.84	26.25	1,149,985	+0.49(+1.89%)
Oct 27, 2003	26.00	26.06	25.72	25.76	1,532,441	-0.10(-0.40%)
Oct 24, 2003	26.10	26.10	25.38	25.86	1,497,513	-0.24(-0.92%)
Oct 23, 2003	26.06	26.23	25.80	26.10	1,593,709	+0.04(+0.16%)
Oct 22, 2003	26.76	26.76	26.02	26.06	1,570,570	-0.69(-2.59%)
Oct 21, 2003	26.85	26.85	26.51	26.76	822,104	-0.16(-0.59%)
Oct 20, 2003	26.76	26.92	26.67	26.92	1,273,105	+0.28(+1.06%)
Oct 17, 2003	26.63	26.83	26.59	26.63	1,428,532	-0.05(-0.18%)
Oct 16, 2003	26.26	26.79	26.26	26.68	967,781	+0.42(+1.60%)
Oct 15, 2003	26.41	26.41	26.07	26.26	682,103	+0.01(+0.05%)
Oct 14, 2003	26.10	26.26	25.80	26.25	572,373	+0.20(+0.77%)
Oct 13, 2003	25.94	26.26	25.77	26.05	603,662	+0.36(+1.39%)
Oct 10, 2003	25.89	25.91	25.67	25.69	728,237	-0.20(-0.77%)
Oct 09, 2003	25.91	26.20	25.82	25.89	804,204	+0.01(+0.05%)
Oct 08, 2003	25.76	25.88	25.64	25.88	1,064,995	-0.03(-0.11%)
Oct 07, 2003	25.86	26.00	25.62	25.91	928,924	+0.04(+0.16%)
Oct 06, 2003	25.55	25.91	25.46	25.86	739,442	+0.31(+1.21%)
Oct 03, 2003	25.42	25.91	25.40	25.55	1,219,840	+0.68(+2.73%)
Oct 02, 2003	24.94	25.00	24.72	24.87	703,933	-0.08(-0.30%)