Sherwin-Williams (NY: SHW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	11.70	11.82	11.66	11.80	1,741,853	+0.10(+0.85%)
Jun 29, 2004	11.64	11.71	11.59	11.70	3,480,536	+0.01(+0.10%)
Jun 28, 2004	11.53	11.73	11.50	11.69	4,073,597	-0.01(-0.10%)
Jun 25, 2004	11.74	11.78	11.63	11.70	3,194,571	-0.05(-0.39%)
Jun 24, 2004	11.62	11.76	11.62	11.74	3,203,727	+0.08(+0.68%)
Jun 23, 2004	11.49	11.70	11.42	11.66	2,446,553	+0.17(+1.51%)
Jun 22, 2004	11.34	11.49	11.30	11.49	2,242,292	+0.16(+1.43%)
Jun 21, 2004	11.30	11.38	11.24	11.33	1,973,935	-0.02(-0.15%)
Jun 18, 2004	11.16	11.38	11.15	11.35	3,586,188	+0.15(+1.34%)
Jun 17, 2004	11.15	11.22	11.12	11.20	2,144,035	+0.03(+0.28%)
Jun 16, 2004	11.14	11.19	11.09	11.16	1,359,392	+0.02(+0.20%)
Jun 15, 2004	11.05	11.21	11.05	11.14	2,519,453	+0.14(+1.24%)
Jun 14, 2004	11.13	11.15	10.99	11.01	1,990,840	-0.24(-2.10%)
Jun 10, 2004	11.17	11.24	11.17	11.24	1,645,357	+0.02(+0.20%)
Jun 09, 2004	11.22	11.26	11.07	11.22	3,792,562	-0.03(-0.23%)
Jun 08, 2004	11.15	11.25	11.07	11.24	3,253,736	+0.10(+0.89%)
Jun 07, 2004	11.09	11.15	11.07	11.15	2,120,088	+0.12(+1.06%)
Jun 04, 2004	11.02	11.12	10.98	11.03	3,347,062	+0.01(+0.10%)
Jun 03, 2004	11.16	11.16	11.02	11.02	2,981,858	-0.14(-1.22%)
Jun 02, 2004	11.20	11.21	11.08	11.15	2,822,675	+0.01(+0.08%)
Jun 01, 2004	11.16	11.21	11.08	11.15	1,844,687	-0.01(-0.13%)
May 28, 2004	11.07	11.20	11.05	11.16	1,882,370	+0.07(+0.64%)
May 27, 2004	11.00	11.09	10.97	11.09	2,248,983	+0.14(+1.30%)
May 26, 2004	10.96	10.97	10.87	10.95	1,584,431	-0.07(-0.59%)
May 25, 2004	10.77	11.03	10.70	11.01	1,832,361	+0.24(+2.19%)
May 24, 2004	10.76	10.86	10.70	10.78	2,420,140	+0.05(+0.42%)
May 21, 2004	10.66	10.82	10.64	10.73	2,262,014	+0.08(+0.77%)
May 20, 2004	10.61	10.70	10.55	10.65	1,962,314	+0.04(+0.40%)
May 19, 2004	10.54	10.75	10.51	10.61	3,585,836	+0.10(+0.95%)
May 18, 2004	10.32	10.55	10.32	10.51	1,755,235	+0.19(+1.87%)
May 17, 2004	10.43	10.44	10.28	10.31	2,376,118	-0.23(-2.15%)
May 14, 2004	10.41	10.60	10.38	10.54	2,624,753	+0.13(+1.28%)
May 13, 2004	10.31	10.41	10.31	10.41	2,793,797	+0.10(+0.96%)
May 12, 2004	10.38	10.38	10.14	10.31	2,965,658	-0.03(-0.30%)
May 11, 2004	10.18	10.36	10.14	10.34	2,233,840	+0.10(+0.97%)
May 10, 2004	10.36	10.40	10.09	10.24	3,323,466	-0.16(-1.50%)
May 07, 2004	10.69	10.72	10.38	10.40	1,995,770	-0.33(-3.10%)
May 06, 2004	10.82	10.84	10.66	10.73	2,008,448	-0.09(-0.87%)
May 05, 2004	10.65	10.84	10.60	10.82	1,587,248	+0.15(+1.44%)
May 04, 2004	10.70	10.78	10.59	10.67	2,094,027	-0.03(-0.29%)
May 03, 2004	10.78	10.86	10.64	10.70	2,231,375	-0.11(-0.97%)
Apr 30, 2004	10.70	10.88	10.65	10.80	1,649,231	+0.14(+1.33%)
Apr 29, 2004	10.88	10.88	10.59	10.66	3,124,136	-0.24(-2.24%)
Apr 28, 2004	11.07	11.07	10.81	10.91	2,038,383	-0.18(-1.66%)
Apr 27, 2004	11.03	11.17	11.03	11.09	1,693,253	+0.06(+0.51%)
Apr 26, 2004	10.95	11.21	10.94	11.03	2,557,840	+0.05(+0.49%)
Apr 23, 2004	11.08	11.08	10.88	10.98	1,908,431	-0.07(-0.59%)
Apr 22, 2004	10.83	11.11	10.81	11.05	3,276,275	+0.23(+2.15%)
Apr 21, 2004	10.78	10.88	10.75	10.81	1,271,348	+0.03(+0.29%)
Apr 20, 2004	11.05	11.07	10.78	10.78	3,128,010	-0.24(-2.14%)
Apr 19, 2004	11.09	11.09	10.99	11.02	1,950,692	-0.11(-1.02%)
Apr 16, 2004	10.98	11.19	10.96	11.13	3,214,293	+0.15(+1.40%)
Apr 15, 2004	10.78	11.02	10.75	10.98	3,838,345	+0.21(+1.98%)
Apr 14, 2004	10.68	10.78	10.65	10.76	3,181,188	+0.07(+0.61%)
Apr 13, 2004	10.80	11.05	10.62	10.70	5,763,329	+0.06(+0.59%)
Apr 12, 2004	10.62	10.72	10.62	10.64	3,126,601	+0.05(+0.43%)
Apr 08, 2004	10.75	10.78	10.53	10.59	2,141,570	-0.09(-0.85%)
Apr 07, 2004	10.85	10.85	10.56	10.68	4,306,032	-0.16(-1.49%)
Apr 06, 2004	10.85	10.92	10.82	10.84	2,460,992	-0.01(-0.08%)
Apr 05, 2004	10.78	10.86	10.76	10.85	2,262,014	+0.08(+0.71%)
Apr 02, 2004	10.89	11.01	10.75	10.78	3,273,458	-0.07(-0.63%)
Apr 01, 2004	10.72	10.88	10.68	10.84	3,832,006	-0.07(-0.62%)
Mar 31, 2004	10.63	10.94	10.61	10.91	5,496,029	+0.26(+2.45%)
Mar 30, 2004	10.50	10.67	10.48	10.65	2,309,205	+0.11(+1.00%)
Mar 29, 2004	10.38	10.58	10.38	10.55	4,527,550	+0.17(+1.61%)
Mar 26, 2004	10.22	10.42	10.20	10.38	3,857,715	+0.15(+1.47%)
Mar 25, 2004	9.938	10.27	9.910	10.23	3,679,514	+0.31(+3.12%)
Mar 24, 2004	9.796	9.978	9.796	9.918	3,903,497	+0.08(+0.78%)
Mar 23, 2004	9.742	9.893	9.739	9.842	2,939,245	+0.11(+1.17%)
Mar 22, 2004	9.779	9.785	9.654	9.728	1,920,053	-0.05(-0.49%)
Mar 19, 2004	9.779	9.938	9.774	9.776	2,248,983	-0.01(-0.15%)
Mar 18, 2004	9.842	9.896	9.791	9.791	4,166,219	-0.03(-0.35%)
Mar 17, 2004	9.867	9.910	9.808	9.825	4,660,319	-0.02(-0.17%)
Mar 16, 2004	9.739	9.862	9.725	9.842	2,766,679	+0.14(+1.46%)
Mar 15, 2004	9.850	9.938	9.654	9.700	2,017,605	-0.15(-1.50%)
Mar 12, 2004	9.754	9.870	9.711	9.847	2,094,027	+0.11(+1.08%)
Mar 11, 2004	9.700	9.853	9.671	9.742	5,318,885	+0.05(+0.47%)
Mar 10, 2004	9.910	9.916	9.688	9.697	2,319,066	-0.18(-1.84%)
Mar 09, 2004	10.08	10.13	9.873	9.879	2,916,353	-0.19(-1.86%)
Mar 08, 2004	10.11	10.19	10.04	10.07	1,951,748	-0.07(-0.67%)
Mar 05, 2004	9.867	10.32	9.867	10.13	4,030,632	+0.23(+2.29%)
Mar 04, 2004	9.884	9.913	9.808	9.907	2,765,975	+0.05(+0.55%)
Mar 03, 2004	9.870	9.893	9.830	9.853	2,251,096	-0.02(-0.17%)
Mar 02, 2004	9.998	10.03	9.850	9.870	7,014,955	-0.08(-0.77%)
Mar 01, 2004	9.981	10.07	9.938	9.947	3,142,801	+0.01(+0.09%)
Feb 27, 2004	9.938	10.00	9.828	9.938	3,166,397	+0.01(+0.09%)
Feb 26, 2004	9.896	9.955	9.782	9.930	2,277,509	+0.09(+0.92%)
Feb 25, 2004	9.933	9.933	9.810	9.839	1,668,600	-0.04(-0.37%)
Feb 24, 2004	9.921	9.970	9.825	9.876	2,587,070	-0.04(-0.43%)
Feb 23, 2004	9.967	9.998	9.853	9.918	1,494,979	-0.05(-0.48%)
Feb 20, 2004	10.09	10.09	9.910	9.967	2,133,118	-0.08(-0.79%)
Feb 19, 2004	10.19	10.25	10.05	10.05	2,301,105	-0.16(-1.53%)
Feb 18, 2004	10.15	10.26	10.14	10.20	2,414,153	+0.05(+0.45%)
Feb 17, 2004	10.07	10.16	10.06	10.16	1,359,039	+0.12(+1.25%)
Feb 13, 2004	10.07	10.12	9.967	10.03	1,547,100	-0.07(-0.67%)
Feb 12, 2004	10.15	10.21	10.10	10.10	1,478,074	-0.10(-0.95%)
Feb 11, 2004	10.07	10.22	10.04	10.20	3,205,840	+0.14(+1.41%)
Feb 10, 2004	9.910	10.10	9.896	10.05	2,226,444	+0.12(+1.20%)
Feb 09, 2004	9.924	9.989	9.876	9.935	1,814,048	+0.04(+0.43%)
Feb 06, 2004	9.669	9.938	9.669	9.893	2,013,379	+0.27(+2.77%)
Feb 05, 2004	9.725	9.748	9.603	9.626	4,068,315	+0.20(+2.17%)
Feb 04, 2004	9.379	9.492	9.356	9.421	2,350,409	+0.03(+0.36%)
Feb 03, 2004	9.436	9.441	9.376	9.387	1,410,809	-0.05(-0.51%)
Feb 02, 2004	9.541	9.569	9.373	9.436	2,812,110	-0.14(-1.51%)
Jan 30, 2004	9.541	9.600	9.461	9.580	1,635,144	+0.01(+0.12%)
Jan 29, 2004	9.456	9.629	9.433	9.569	3,039,614	+0.11(+1.20%)
Jan 28, 2004	9.598	9.598	9.456	9.456	2,996,297	-0.15(-1.54%)
Jan 27, 2004	9.654	9.705	9.572	9.603	2,379,992	-0.07(-0.76%)
Jan 26, 2004	9.640	9.703	9.617	9.677	1,849,970	+0.04(+0.38%)
Jan 23, 2004	9.703	9.714	9.603	9.640	2,781,118	-0.06(-0.61%)
Jan 22, 2004	9.711	9.791	9.654	9.700	4,097,193	-0.04(-0.38%)
Jan 21, 2004	9.720	9.762	9.674	9.737	3,691,488	+0.01(+0.15%)
Jan 20, 2004	9.810	9.842	9.683	9.722	2,922,692	-0.05(-0.47%)
Jan 16, 2004	9.845	9.881	9.745	9.768	2,563,475	-0.05(-0.49%)
Jan 15, 2004	9.896	9.896	9.793	9.816	2,717,727	-0.09(-0.95%)
Jan 14, 2004	9.972	9.972	9.859	9.910	2,204,962	-0.06(-0.63%)
Jan 13, 2004	9.955	10.05	9.899	9.972	1,662,613	-0.01(-0.11%)
Jan 12, 2004	9.995	10.02	9.952	9.984	1,417,500	-0.03(-0.34%)
Jan 09, 2004	10.18	10.18	10.01	10.02	1,884,835	-0.16(-1.59%)
Jan 08, 2004	10.09	10.18	10.09	10.18	2,567,349	+0.07(+0.70%)
Jan 07, 2004	10.15	10.15	10.04	10.11	2,880,079	-0.05(-0.48%)
Jan 06, 2004	10.02	10.20	9.981	10.16	3,833,415	+0.16(+1.59%)
Jan 05, 2004	9.810	10.01	9.810	9.998	3,199,501	+0.16(+1.59%)
Jan 02, 2004	9.708	9.938	9.708	9.842	2,099,309	-0.02(-0.23%)
Dec 31, 2003	9.725	9.873	9.691	9.864	1,816,866	+0.15(+1.55%)
Dec 30, 2003	9.720	9.711	9.654	9.714	1,699,240	-0.01(-0.06%)
Dec 29, 2003	9.657	9.720	9.623	9.720	1,708,748	+0.03(+0.35%)
Dec 26, 2003	9.669	9.720	9.654	9.686	483,535	-0.01(-0.09%)
Dec 24, 2003	9.674	9.720	9.660	9.694	349,004	-0.02(-0.23%)
Dec 23, 2003	9.717	9.725	9.637	9.717	1,182,248	-0.00(-0.03%)
Dec 22, 2003	9.646	9.728	9.632	9.720	1,275,574	+0.07(+0.68%)
Dec 19, 2003	9.697	9.703	9.583	9.654	1,886,948	-0.05(-0.56%)
Dec 18, 2003	9.654	9.722	9.654	9.708	2,211,653	+0.04(+0.38%)
Dec 17, 2003	9.677	9.688	9.561	9.671	1,698,183	+0.00(+0.03%)
Dec 16, 2003	9.623	9.680	9.495	9.669	2,680,397	+0.04(+0.44%)
Dec 15, 2003	9.697	9.725	9.606	9.626	1,667,192	-0.04(-0.41%)
Dec 12, 2003	9.654	9.683	9.546	9.666	1,136,113	+0.04(+0.38%)
Dec 11, 2003	9.612	9.674	9.529	9.629	1,174,148	+0.04(+0.41%)
Dec 10, 2003	9.669	9.697	9.541	9.589	1,838,348	-0.14(-1.40%)
Dec 09, 2003	9.669	9.731	9.669	9.725	2,258,140	+0.04(+0.44%)
Dec 08, 2003	9.649	9.694	9.617	9.683	2,851,553	+0.07(+0.74%)
Dec 05, 2003	9.612	9.612	9.518	9.612	1,940,479	-0.04(-0.38%)
Dec 04, 2003	9.527	9.649	9.509	9.649	2,426,127	+0.10(+1.01%)
Dec 03, 2003	9.353	9.600	9.353	9.552	3,235,423	+0.23(+2.44%)
Dec 02, 2003	9.297	9.325	9.274	9.325	1,725,300	-0.01(-0.15%)
Dec 01, 2003	9.228	9.345	9.214	9.339	2,510,297	+0.13(+1.42%)
Nov 28, 2003	9.257	9.257	9.206	9.209	507,482	-0.02(-0.22%)
Nov 26, 2003	9.234	9.271	9.217	9.228	1,359,392	+0.02(+0.25%)
Nov 25, 2003	9.186	9.220	9.157	9.206	1,745,022	+0.03(+0.34%)
Nov 24, 2003	9.086	9.186	9.069	9.174	2,033,101	+0.09(+1.00%)
Nov 21, 2003	9.007	9.103	8.998	9.084	1,467,861	+0.11(+1.23%)
Nov 20, 2003	9.024	9.084	8.959	8.973	1,039,617	-0.11(-1.19%)
Nov 19, 2003	9.086	9.143	9.035	9.081	1,189,996	+0.03(+0.38%)
Nov 18, 2003	9.200	9.200	8.984	9.047	2,558,192	-0.17(-1.88%)
Nov 17, 2003	9.217	9.271	9.132	9.220	1,807,005	-0.05(-0.55%)
Nov 14, 2003	9.370	9.430	9.257	9.271	1,273,813	-0.08(-0.88%)
Nov 13, 2003	9.390	9.390	9.280	9.353	1,373,831	-0.03(-0.36%)
Nov 12, 2003	9.385	9.404	9.291	9.387	2,053,174	-0.05(-0.51%)
Nov 11, 2003	9.413	9.441	9.399	9.436	2,261,662	-0.02(-0.21%)
Nov 10, 2003	9.484	9.512	9.439	9.456	1,326,287	-0.03(-0.30%)
Nov 07, 2003	9.521	9.549	9.447	9.484	2,072,544	-0.01(-0.15%)
Nov 06, 2003	9.475	9.512	9.390	9.498	2,500,083	+0.01(+0.09%)
Nov 05, 2003	9.512	9.498	9.410	9.490	4,019,010	-0.05(-0.51%)
Nov 04, 2003	9.512	9.586	9.484	9.538	2,590,240	-0.01(-0.06%)
Nov 03, 2003	9.546	9.555	9.507	9.544	1,954,266	+0.02(+0.21%)
Oct 31, 2003	9.498	9.603	9.470	9.524	2,769,497	+0.04(+0.42%)
Oct 30, 2003	9.490	9.509	9.427	9.484	2,375,414	+0.02(+0.24%)
Oct 29, 2003	9.390	9.481	9.226	9.461	2,309,557	+0.05(+0.48%)
Oct 28, 2003	9.200	9.427	9.200	9.416	4,158,471	+0.25(+2.76%)
Oct 27, 2003	8.950	9.189	8.944	9.163	2,220,105	+0.23(+2.57%)
Oct 24, 2003	8.822	8.944	8.774	8.933	1,864,409	+0.05(+0.61%)
Oct 23, 2003	8.839	8.939	8.808	8.879	1,048,070	+0.03(+0.32%)
Oct 22, 2003	8.922	8.933	8.780	8.851	1,201,970	-0.14(-1.58%)
Oct 21, 2003	9.007	9.027	8.947	8.993	1,142,804	-0.05(-0.57%)
Oct 20, 2003	8.987	9.035	8.961	9.044	1,191,757	+0.03(+0.35%)
Oct 17, 2003	9.166	9.191	8.984	9.013	1,125,548	-0.16(-1.76%)
Oct 16, 2003	9.067	9.177	9.067	9.174	711,743	+0.12(+1.35%)
Oct 15, 2003	9.143	9.155	9.032	9.052	1,849,970	-0.10(-1.09%)
Oct 14, 2003	9.106	9.135	9.055	9.152	945,235	+0.05(+0.50%)
Oct 13, 2003	9.001	9.109	9.004	9.106	936,783	+0.11(+1.17%)
Oct 10, 2003	8.967	9.064	8.950	9.001	1,113,222	+0.01(+0.09%)
Oct 09, 2003	9.015	9.078	8.936	8.993	1,967,596	+0.03(+0.38%)
Oct 08, 2003	9.010	9.013	8.961	8.959	1,917,587	-0.01(-0.10%)
Oct 07, 2003	8.686	9.075	8.663	8.967	4,203,902	+0.27(+3.10%)
Oct 06, 2003	8.675	8.703	8.601	8.697	911,778	+0.01(+0.13%)
Oct 03, 2003	8.658	8.734	8.641	8.686	1,174,148	+0.15(+1.76%)
Oct 02, 2003	8.479	8.544	8.479	8.536	1,130,478	+0.06(+0.74%)
Oct 01, 2003	8.385	8.473	8.345	8.473	2,289,483	+0.12(+1.46%)
Sep 30, 2003	8.354	8.422	8.206	8.351	2,123,609	-0.05(-0.54%)
Sep 29, 2003	8.337	8.436	8.306	8.396	1,219,578	+0.05(+0.65%)
Sep 26, 2003	8.249	8.342	8.206	8.342	1,777,070	+0.05(+0.55%)
Sep 25, 2003	8.402	8.402	8.354	8.297	1,425,952	-0.06(-0.75%)
Sep 24, 2003	8.467	8.467	8.325	8.360	1,680,926	-0.09(-1.11%)
Sep 23, 2003	8.507	8.516	8.448	8.453	1,247,752	-0.03(-0.30%)
Sep 22, 2003	8.578	8.621	8.442	8.479	1,307,270	-0.18(-2.07%)
Sep 19, 2003	8.626	8.709	8.626	8.658	1,499,909	+0.06(+0.66%)
Sep 18, 2003	8.555	8.601	8.507	8.601	1,753,474	+0.08(+0.97%)
Sep 17, 2003	8.536	8.570	8.496	8.519	1,899,979	-0.06(-0.66%)
Sep 16, 2003	8.439	8.575	8.448	8.575	1,053,000	+0.14(+1.61%)
Sep 15, 2003	8.442	8.470	8.374	8.439	1,312,905	+0.02(+0.20%)
Sep 12, 2003	8.362	8.448	8.323	8.422	1,694,309	-0.03(-0.30%)
Sep 11, 2003	8.439	8.487	8.413	8.448	1,918,292	+0.04(+0.44%)
Sep 10, 2003	8.575	8.598	8.402	8.411	2,047,892	-0.19(-2.24%)
Sep 09, 2003	8.555	8.632	8.555	8.604	1,919,348	-0.01(-0.10%)
Sep 08, 2003	8.660	8.717	8.609	8.612	2,457,118	-0.05(-0.52%)
Sep 05, 2003	8.649	8.660	8.581	8.658	1,344,952	+0.01(+0.13%)
Sep 04, 2003	8.723	8.729	8.632	8.646	1,965,131	-0.08(-0.88%)
Sep 03, 2003	8.658	8.731	8.632	8.723	1,511,531	+0.06(+0.72%)
Sep 02, 2003	8.541	8.660	8.521	8.660	2,389,149	+0.12(+1.40%)
Aug 29, 2003	8.490	8.555	8.476	8.541	853,317	+0.02(+0.20%)
Aug 28, 2003	8.544	8.550	8.459	8.524	1,123,083	+0.00(+0.00%)
Aug 27, 2003	8.553	8.575	8.501	8.524	1,018,487	-0.07(-0.83%)
Aug 26, 2003	8.519	8.601	8.490	8.595	1,691,140	+0.05(+0.60%)
Aug 25, 2003	8.490	8.547	8.490	8.544	1,478,426	+0.04(+0.47%)
Aug 22, 2003	8.533	8.561	8.484	8.504	1,912,657	-0.01(-0.17%)
Aug 21, 2003	8.470	8.541	8.459	8.519	1,690,083	+0.06(+0.70%)
Aug 20, 2003	8.450	8.504	8.433	8.459	1,435,109	-0.03(-0.37%)
Aug 19, 2003	8.476	8.516	8.462	8.490	1,350,235	+0.00(+0.00%)
Aug 18, 2003	8.399	8.504	8.399	8.490	1,143,157	+0.09(+1.08%)
Aug 15, 2003	8.430	8.484	8.291	8.399	799,083	-0.00(-0.03%)
Aug 14, 2003	8.402	8.448	8.365	8.402	1,952,453	+0.01(+0.17%)
Aug 13, 2003	8.425	8.490	8.348	8.388	1,140,691	-0.04(-0.44%)
Aug 12, 2003	8.306	8.425	8.266	8.425	1,605,561	+0.10(+1.19%)
Aug 11, 2003	8.320	8.399	8.291	8.325	1,174,852	-0.04(-0.48%)
Aug 08, 2003	8.263	8.368	8.223	8.365	1,376,648	+0.14(+1.76%)
Aug 07, 2003	8.300	8.314	8.138	8.220	2,107,762	-0.05(-0.62%)
Aug 06, 2003	8.249	8.348	8.235	8.271	1,787,987	-0.03(-0.41%)
Aug 05, 2003	8.277	8.365	8.237	8.306	1,881,314	+0.01(+0.14%)
Aug 04, 2003	8.405	8.405	8.200	8.294	2,184,535	-0.16(-1.95%)
Aug 01, 2003	8.519	8.519	8.371	8.459	1,709,453	-0.06(-0.70%)
Jul 31, 2003	8.413	8.621	8.368	8.519	2,971,645	+0.13(+1.52%)
Jul 30, 2003	8.405	8.496	8.371	8.391	1,910,896	+0.04(+0.44%)
Jul 29, 2003	8.433	8.462	8.340	8.354	3,794,323	-0.12(-1.47%)
Jul 28, 2003	8.430	8.516	8.385	8.479	2,495,857	+0.01(+0.10%)
Jul 25, 2003	8.297	8.476	8.263	8.470	2,620,527	+0.17(+2.09%)
Jul 24, 2003	8.289	8.377	8.235	8.297	3,241,762	+0.02(+0.24%)
Jul 23, 2003	8.149	8.291	8.107	8.277	5,072,715	+0.29(+3.63%)
Jul 22, 2003	7.675	7.988	7.616	7.988	3,951,393	+0.31(+4.07%)
Jul 21, 2003	7.735	7.783	7.638	7.675	1,803,483	-0.13(-1.67%)
Jul 18, 2003	7.695	7.817	7.658	7.806	1,416,796	+0.11(+1.40%)
Jul 17, 2003	7.681	7.738	7.647	7.698	1,513,996	-0.05(-0.70%)
Jul 16, 2003	7.769	7.797	7.715	7.752	1,127,661	-0.02(-0.22%)
Jul 15, 2003	7.922	7.922	7.752	7.769	1,655,922	-0.08(-1.01%)
Jul 14, 2003	7.766	7.948	7.752	7.848	2,552,205	+0.09(+1.17%)
Jul 11, 2003	7.678	7.846	7.678	7.758	2,083,814	+0.06(+0.77%)
Jul 10, 2003	7.843	7.848	7.635	7.698	2,564,883	-0.14(-1.85%)
Jul 09, 2003	7.834	7.894	7.814	7.843	2,053,174	-0.03(-0.32%)
Jul 08, 2003	7.760	7.877	7.760	7.868	1,857,366	+0.11(+1.39%)
Jul 07, 2003	7.743	7.809	7.715	7.760	1,953,861	+0.02(+0.29%)
Jul 03, 2003	7.706	7.780	7.667	7.738	1,175,204	+0.03(+0.41%)
Jul 02, 2003	7.689	7.709	7.635	7.706	2,360,270	+0.02(+0.22%)