Flextronics Intl Ltd (NQ: FLEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	13.21	13.45	13.12	13.21	5,259,686	+0.10(+0.76%)
Jun 29, 2005	13.09	13.18	12.95	13.11	5,595,911	-0.02(-0.15%)
Jun 28, 2005	13.08	13.23	13.04	13.13	4,551,271	+0.05(+0.38%)
Jun 27, 2005	13.15	13.23	12.92	13.08	3,185,597	-0.14(-1.06%)
Jun 24, 2005	13.52	13.54	13.14	13.22	3,669,252	-0.30(-2.22%)
Jun 23, 2005	13.72	13.95	13.50	13.52	6,518,334	-0.19(-1.39%)
Jun 22, 2005	13.58	13.71	13.40	13.71	5,591,605	+0.30(+2.24%)
Jun 21, 2005	13.50	13.54	13.30	13.41	5,200,084	-0.15(-1.11%)
Jun 20, 2005	13.39	13.58	13.36	13.56	2,327,754	+0.06(+0.44%)
Jun 17, 2005	13.55	13.56	13.37	13.50	4,137,631	+0.12(+0.90%)
Jun 16, 2005	13.40	13.43	13.21	13.38	3,218,805	-0.02(-0.15%)
Jun 15, 2005	13.50	13.55	13.10	13.40	3,687,415	+0.03(+0.22%)
Jun 14, 2005	13.44	13.58	13.31	13.37	3,092,654	+0.00(+0.00%)
Jun 13, 2005	13.13	13.58	13.12	13.37	4,007,592	+0.15(+1.13%)
Jun 10, 2005	13.46	13.46	13.07	13.22	2,618,278	-0.09(-0.68%)
Jun 09, 2005	13.34	13.40	13.16	13.31	3,920,904	+0.00(+0.00%)
Jun 08, 2005	13.11	13.36	13.11	13.31	3,991,282	+0.24(+1.84%)
Jun 07, 2005	13.24	13.53	13.03	13.07	8,645,390	-0.29(-2.17%)
Jun 06, 2005	13.01	13.36	13.01	13.36	5,484,301	+0.35(+2.69%)
Jun 03, 2005	13.27	13.29	12.98	13.01	3,006,760	-0.24(-1.81%)
Jun 02, 2005	12.77	13.34	12.75	13.25	10,236,139	+0.40(+3.11%)
Jun 01, 2005	12.71	12.92	12.71	12.85	2,898,050	+0.07(+0.55%)
May 31, 2005	12.89	12.91	12.76	12.78	3,627,383	+0.03(+0.24%)
May 27, 2005	12.68	12.80	12.68	12.75	1,889,529	+0.01(+0.08%)
May 26, 2005	12.77	12.84	12.66	12.74	4,806,269	+0.06(+0.47%)
May 25, 2005	12.68	12.76	12.56	12.68	4,423,848	-0.04(-0.31%)
May 24, 2005	12.66	12.85	12.60	12.72	4,882,300	-0.04(-0.31%)
May 23, 2005	12.83	12.87	12.63	12.76	3,366,086	-0.10(-0.78%)
May 20, 2005	12.59	12.86	12.59	12.86	2,415,982	+0.10(+0.78%)
May 19, 2005	12.77	12.80	12.66	12.76	3,197,426	+0.06(+0.47%)
May 18, 2005	12.62	12.80	12.49	12.70	4,577,900	+0.08(+0.63%)
May 17, 2005	12.44	12.62	12.33	12.62	4,401,250	+0.16(+1.28%)
May 16, 2005	12.35	12.50	12.28	12.46	6,176,344	+0.09(+0.73%)
May 13, 2005	12.10	12.46	12.03	12.37	10,884,816	+0.42(+3.51%)
May 12, 2005	11.94	12.01	11.91	11.95	8,017,784	-0.01(-0.08%)
May 11, 2005	11.76	11.98	11.73	11.96	5,933,120	+0.22(+1.87%)
May 10, 2005	11.50	11.83	11.40	11.74	7,800,855	+0.18(+1.56%)
May 09, 2005	11.37	11.61	11.30	11.56	5,984,444	+0.11(+0.96%)
May 06, 2005	11.38	11.46	11.08	11.45	6,069,365	+0.18(+1.60%)
May 05, 2005	11.45	11.51	11.20	11.27	3,986,618	-0.14(-1.23%)
May 04, 2005	11.17	11.42	11.05	11.41	5,180,672	+0.33(+2.98%)
May 03, 2005	11.05	11.17	11.02	11.08	4,860,269	-0.02(-0.18%)
May 02, 2005	11.21	11.24	11.04	11.10	5,410,164	-0.05(-0.45%)
Apr 29, 2005	11.05	11.24	10.89	11.15	15,657,874	+0.51(+4.79%)
Apr 28, 2005	10.77	10.77	10.51	10.64	5,962,250	-0.30(-2.74%)
Apr 27, 2005	10.92	11.07	10.82	10.94	4,727,209	-0.12(-1.08%)
Apr 26, 2005	11.19	11.29	11.02	11.06	5,433,652	-0.23(-2.04%)
Apr 25, 2005	11.31	11.35	11.18	11.29	4,629,454	+0.08(+0.71%)
Apr 22, 2005	11.28	11.30	11.05	11.21	5,252,540	-0.07(-0.62%)
Apr 21, 2005	10.87	11.30	10.86	11.28	7,951,830	+0.54(+5.03%)
Apr 20, 2005	10.82	10.92	10.70	10.74	4,838,201	-0.03(-0.28%)
Apr 19, 2005	10.70	10.92	10.49	10.77	7,343,635	+0.21(+1.99%)
Apr 18, 2005	10.58	10.85	10.43	10.56	6,217,520	+0.11(+1.05%)
Apr 15, 2005	10.84	10.96	10.43	10.45	11,676,768	-0.73(-6.53%)
Apr 14, 2005	11.45	11.56	11.10	11.18	8,320,268	-0.29(-2.53%)
Apr 13, 2005	11.73	11.77	11.38	11.47	8,598,395	-0.27(-2.30%)
Apr 12, 2005	11.87	11.90	11.55	11.74	5,323,161	-0.15(-1.26%)
Apr 11, 2005	12.12	12.20	11.88	11.89	2,608,525	-0.25(-2.06%)
Apr 08, 2005	11.94	12.27	11.92	12.14	6,867,579	+0.15(+1.25%)
Apr 07, 2005	12.16	12.22	11.89	11.99	5,516,598	-0.17(-1.40%)
Apr 06, 2005	12.04	12.25	12.00	12.16	5,950,895	+0.24(+2.01%)
Apr 05, 2005	11.97	11.99	11.86	11.92	5,610,318	-0.03(-0.25%)
Apr 04, 2005	11.84	12.07	11.84	11.95	4,932,630	+0.05(+0.42%)
Apr 01, 2005	12.15	12.21	11.85	11.90	5,542,619	-0.14(-1.16%)
Mar 31, 2005	12.28	12.28	12.01	12.04	4,033,157	-0.21(-1.71%)
Mar 30, 2005	12.16	12.33	12.15	12.25	5,313,901	+0.09(+0.74%)
Mar 29, 2005	12.06	12.23	12.03	12.16	5,294,624	+0.06(+0.50%)
Mar 28, 2005	12.22	12.28	12.09	12.10	3,453,805	-0.06(-0.49%)
Mar 24, 2005	12.17	12.34	12.12	12.16	5,512,440	+0.06(+0.50%)
Mar 23, 2005	12.09	12.28	12.06	12.10	4,725,682	+0.00(+0.00%)
Mar 22, 2005	12.30	12.38	12.05	12.10	3,921,864	-0.19(-1.55%)
Mar 21, 2005	12.19	12.36	12.13	12.29	3,656,184	+0.06(+0.49%)
Mar 18, 2005	12.33	12.37	12.10	12.23	5,669,207	-0.07(-0.57%)
Mar 17, 2005	11.99	12.48	11.98	12.30	7,225,028	+0.23(+1.91%)
Mar 16, 2005	12.25	12.26	11.77	12.07	9,224,019	-0.29(-2.35%)
Mar 15, 2005	12.68	12.69	12.27	12.36	8,061,894	-0.22(-1.75%)
Mar 14, 2005	12.81	12.85	12.55	12.58	6,353,241	-0.02(-0.16%)
Mar 11, 2005	12.90	13.00	12.50	12.60	8,700,295	-0.26(-2.02%)
Mar 10, 2005	12.95	13.05	12.75	12.86	6,851,265	-0.05(-0.39%)
Mar 09, 2005	13.27	13.39	12.87	12.91	9,375,779	-0.39(-2.93%)
Mar 08, 2005	13.74	13.93	13.27	13.30	8,218,536	-0.56(-4.04%)
Mar 07, 2005	13.80	14.06	13.71	13.86	7,123,975	+0.08(+0.58%)
Mar 04, 2005	13.55	13.92	13.49	13.78	6,533,842	+0.39(+2.91%)
Mar 03, 2005	13.48	13.63	13.39	13.39	4,556,562	-0.07(-0.52%)
Mar 02, 2005	13.33	13.66	13.28	13.46	3,860,660	-0.02(-0.15%)
Mar 01, 2005	13.32	13.55	13.30	13.48	5,445,240	+0.13(+0.97%)
Feb 28, 2005	13.73	13.80	13.25	13.35	4,463,259	-0.40(-2.91%)
Feb 25, 2005	13.87	13.96	13.50	13.75	4,089,033	+0.03(+0.22%)
Feb 24, 2005	13.26	13.72	13.17	13.72	4,691,829	+0.35(+2.62%)
Feb 23, 2005	13.31	13.43	13.14	13.37	5,043,501	+0.18(+1.36%)
Feb 22, 2005	13.33	13.36	13.17	13.19	5,249,492	-0.30(-2.22%)
Feb 18, 2005	13.62	13.87	13.47	13.49	3,992,574	-0.18(-1.32%)
Feb 17, 2005	14.06	14.06	13.63	13.67	5,780,886	-0.35(-2.50%)
Feb 16, 2005	14.24	14.30	14.00	14.02	4,517,885	-0.29(-2.03%)
Feb 15, 2005	14.15	14.43	14.03	14.31	6,636,963	+0.22(+1.56%)
Feb 14, 2005	14.27	14.44	14.03	14.09	3,616,402	-0.06(-0.42%)
Feb 11, 2005	13.81	14.19	13.61	14.15	5,126,084	+0.34(+2.46%)
Feb 10, 2005	13.86	13.99	13.63	13.81	3,569,127	+0.06(+0.44%)
Feb 09, 2005	14.16	14.20	13.75	13.75	5,306,671	-0.41(-2.90%)
Feb 08, 2005	14.14	14.40	14.03	14.16	3,490,298	+0.07(+0.50%)
Feb 07, 2005	14.13	14.39	13.93	14.09	4,057,474	-0.05(-0.35%)
Feb 04, 2005	13.81	14.15	13.75	14.14	4,926,429	+0.38(+2.76%)
Feb 03, 2005	13.98	13.99	13.71	13.76	5,169,852	-0.25(-1.78%)
Feb 02, 2005	14.14	14.17	13.74	14.01	4,406,422	-0.09(-0.64%)
Feb 01, 2005	14.12	14.17	13.96	14.10	4,661,509	-0.05(-0.35%)
Jan 31, 2005	13.95	14.21	13.83	14.15	5,711,015	+0.45(+3.28%)
Jan 28, 2005	14.04	14.15	13.52	13.70	9,399,846	-0.40(-2.84%)
Jan 27, 2005	13.89	14.19	13.62	14.10	8,845,746	+0.16(+1.15%)
Jan 26, 2005	13.23	14.01	13.17	13.94	21,530,296	+1.52(+12.24%)
Jan 25, 2005	12.45	12.80	12.31	12.42	7,462,603	-0.11(-0.88%)
Jan 24, 2005	12.65	12.76	12.44	12.53	5,894,602	-0.12(-0.95%)
Jan 21, 2005	12.95	12.99	12.63	12.65	5,137,407	-0.14(-1.09%)
Jan 20, 2005	12.79	12.95	12.75	12.79	4,384,602	-0.02(-0.16%)
Jan 19, 2005	13.17	13.20	12.80	12.81	4,151,585	-0.32(-2.44%)
Jan 18, 2005	12.99	13.19	12.91	13.13	4,631,829	+0.15(+1.16%)
Jan 14, 2005	12.77	13.01	12.73	12.98	8,619,042	+0.55(+4.42%)
Jan 13, 2005	12.68	12.71	12.42	12.43	4,067,497	-0.29(-2.28%)
Jan 12, 2005	12.62	12.75	12.50	12.72	3,218,449	+0.14(+1.11%)
Jan 11, 2005	12.58	12.79	12.48	12.58	4,080,791	-0.09(-0.71%)
Jan 10, 2005	12.51	12.73	12.39	12.67	5,026,068	+0.13(+1.04%)
Jan 07, 2005	12.84	12.88	12.53	12.54	4,915,429	-0.21(-1.65%)
Jan 06, 2005	13.04	13.20	12.72	12.75	4,016,665	-0.25(-1.92%)
Jan 05, 2005	12.78	13.25	12.77	13.00	5,124,039	-0.03(-0.23%)
Jan 04, 2005	13.61	13.65	12.80	13.03	7,189,044	-0.47(-3.48%)
Jan 03, 2005	13.91	14.02	13.37	13.50	4,108,795	-0.32(-2.32%)
Dec 31, 2004	13.75	13.92	13.75	13.82	2,464,200	+0.01(+0.07%)
Dec 30, 2004	14.01	14.05	13.78	13.81	2,979,000	-0.14(-1.00%)
Dec 29, 2004	13.82	13.96	13.75	13.95	3,482,800	+0.12(+0.87%)
Dec 28, 2004	13.69	13.88	13.67	13.83	3,673,900	+0.06(+0.44%)
Dec 27, 2004	13.93	14.06	13.70	13.77	4,565,200	-0.23(-1.64%)
Dec 23, 2004	14.05	14.06	13.87	14.00	3,823,700	-0.12(-0.85%)
Dec 22, 2004	14.07	14.21	13.91	14.12	5,641,900	-0.16(-1.12%)
Dec 21, 2004	14.29	14.41	14.14	14.28	5,309,600	-0.03(-0.21%)
Dec 20, 2004	14.25	14.46	14.06	14.31	4,581,100	+0.26(+1.85%)
Dec 17, 2004	14.59	14.69	14.02	14.05	6,685,600	-0.31(-2.16%)
Dec 16, 2004	14.57	14.67	14.24	14.36	5,853,500	-0.31(-2.11%)
Dec 15, 2004	14.52	14.79	14.39	14.67	5,409,400	+0.17(+1.17%)
Dec 14, 2004	14.71	14.73	14.30	14.50	12,151,700	+0.71(+5.15%)
Dec 13, 2004	13.69	13.80	13.67	13.79	3,287,500	+0.10(+0.73%)
Dec 10, 2004	13.72	13.78	13.55	13.69	2,861,700	-0.09(-0.65%)
Dec 09, 2004	13.57	13.94	13.33	13.78	7,451,800	+0.04(+0.29%)
Dec 08, 2004	13.89	13.98	13.59	13.74	5,744,500	-0.14(-1.01%)
Dec 07, 2004	14.31	14.40	13.87	13.88	6,693,100	-0.37(-2.60%)
Dec 06, 2004	14.42	14.48	14.23	14.25	5,904,500	-0.11(-0.77%)
Dec 03, 2004	14.64	14.67	14.32	14.36	5,964,500	-0.06(-0.42%)
Dec 02, 2004	14.45	14.60	14.32	14.42	6,768,500	-0.30(-2.04%)
Dec 01, 2004	14.38	14.83	14.35	14.72	6,436,800	+0.37(+2.58%)
Nov 30, 2004	14.52	14.65	14.28	14.35	7,654,900	-0.24(-1.64%)
Nov 29, 2004	14.80	15.01	14.47	14.59	6,023,100	+0.00(+0.00%)
Nov 26, 2004	14.66	14.68	14.53	14.59	1,098,300	-0.05(-0.34%)
Nov 24, 2004	14.84	14.84	14.51	14.64	3,523,100	+0.19(+1.31%)
Nov 23, 2004	14.60	14.71	14.38	14.45	4,759,000	-0.26(-1.77%)
Nov 22, 2004	14.39	14.80	14.36	14.71	4,547,700	+0.20(+1.38%)
Nov 19, 2004	14.83	14.90	14.47	14.51	4,609,000	-0.34(-2.29%)
Nov 18, 2004	14.83	14.90	14.63	14.85	5,175,900	+0.01(+0.07%)
Nov 17, 2004	14.71	15.00	14.66	14.84	7,296,300	+0.31(+2.13%)
Nov 16, 2004	14.36	14.63	14.20	14.53	6,933,800	+0.00(+0.00%)
Nov 15, 2004	14.25	14.75	14.20	14.53	6,582,700	+0.02(+0.14%)
Nov 12, 2004	14.28	14.53	14.15	14.51	5,474,700	+0.25(+1.75%)
Nov 11, 2004	13.62	14.36	13.58	14.26	10,634,400	+0.68(+5.01%)
Nov 10, 2004	13.34	13.68	13.29	13.58	6,703,100	-0.01(-0.07%)
Nov 09, 2004	13.32	13.76	13.31	13.59	6,985,200	+0.08(+0.59%)
Nov 08, 2004	13.30	13.57	13.20	13.51	4,641,100	+0.26(+1.96%)
Nov 05, 2004	13.14	13.44	13.06	13.25	6,144,500	+0.24(+1.84%)
Nov 04, 2004	12.83	13.18	12.72	13.01	7,170,800	+0.12(+0.93%)
Nov 03, 2004	13.27	13.44	12.74	12.89	11,337,100	-0.15(-1.15%)
Nov 02, 2004	12.44	13.13	12.39	13.04	13,708,700	+0.64(+5.16%)
Nov 01, 2004	11.90	12.40	11.82	12.40	7,268,200	+0.35(+2.90%)
Oct 29, 2004	12.00	12.16	11.85	12.05	8,374,400	+0.15(+1.26%)
Oct 28, 2004	11.97	12.04	11.75	11.90	4,245,200	-0.08(-0.67%)
Oct 27, 2004	11.69	12.14	11.43	11.98	13,603,500	+0.31(+2.66%)
Oct 26, 2004	11.26	11.72	11.02	11.67	29,258,600	-0.87(-6.94%)
Oct 25, 2004	12.50	12.72	12.46	12.54	4,671,900	-0.04(-0.32%)
Oct 22, 2004	13.02	13.09	12.56	12.58	2,953,300	-0.40(-3.08%)
Oct 21, 2004	13.16	13.27	12.75	12.98	5,980,300	-0.08(-0.61%)
Oct 20, 2004	12.78	13.10	12.71	13.06	3,779,300	+0.18(+1.40%)
Oct 19, 2004	13.03	13.16	12.84	12.88	4,404,000	+0.03(+0.23%)
Oct 18, 2004	12.50	12.93	12.43	12.85	3,371,800	+0.32(+2.55%)
Oct 15, 2004	12.63	12.77	12.50	12.53	4,068,200	-0.14(-1.10%)
Oct 14, 2004	12.72	12.96	12.60	12.67	4,705,100	-0.41(-3.13%)
Oct 13, 2004	13.54	13.67	13.05	13.08	4,676,000	+0.09(+0.69%)
Oct 12, 2004	12.83	13.09	12.62	12.99	4,772,100	-0.06(-0.46%)
Oct 11, 2004	13.14	13.20	12.95	13.05	5,341,800	-0.09(-0.68%)
Oct 08, 2004	13.78	13.85	13.07	13.14	6,321,800	-0.73(-5.26%)
Oct 07, 2004	13.82	14.05	13.81	13.87	5,910,100	-0.08(-0.57%)
Oct 06, 2004	13.81	14.00	13.57	13.95	5,941,700	+0.15(+1.09%)
Oct 05, 2004	13.80	14.00	13.70	13.80	6,610,300	-0.05(-0.36%)
Oct 04, 2004	13.84	14.00	13.75	13.85	8,040,800	+0.30(+2.21%)
Oct 01, 2004	13.29	13.68	13.26	13.55	11,036,400	+0.30(+2.26%)
Sep 30, 2004	13.35	13.47	13.00	13.25	10,038,600	+0.00(+0.00%)
Sep 29, 2004	13.22	13.33	12.80	13.25	9,416,700	+0.07(+0.53%)
Sep 28, 2004	13.20	13.29	12.95	13.18	5,071,700	-0.07(-0.53%)
Sep 27, 2004	13.30	13.40	13.13	13.25	4,843,400	-0.22(-1.63%)
Sep 24, 2004	13.57	13.64	13.35	13.47	4,698,100	-0.06(-0.44%)
Sep 23, 2004	13.42	13.73	13.41	13.53	5,452,100	+0.13(+0.97%)
Sep 22, 2004	13.31	13.64	13.23	13.40	11,078,400	+0.20(+1.52%)
Sep 21, 2004	12.87	13.32	12.85	13.20	5,895,700	+0.44(+3.45%)
Sep 20, 2004	12.76	13.11	12.70	12.76	4,818,700	-0.15(-1.16%)
Sep 17, 2004	12.78	12.93	12.62	12.91	3,913,700	+0.20(+1.57%)
Sep 16, 2004	12.75	12.98	12.62	12.71	4,818,300	+0.05(+0.39%)
Sep 15, 2004	13.15	13.19	12.61	12.66	10,029,900	-0.93(-6.84%)
Sep 14, 2004	13.71	13.74	13.41	13.59	6,857,300	+0.29(+2.18%)
Sep 13, 2004	13.38	13.55	13.09	13.30	6,195,400	+0.14(+1.06%)
Sep 10, 2004	13.09	13.18	12.90	13.16	7,150,700	+0.07(+0.53%)
Sep 09, 2004	12.51	13.23	12.50	13.09	9,480,800	+0.82(+6.68%)
Sep 08, 2004	12.48	12.56	12.21	12.27	5,166,000	-0.28(-2.23%)
Sep 07, 2004	12.73	12.90	12.49	12.55	4,583,600	-0.08(-0.63%)
Sep 03, 2004	12.76	13.08	12.58	12.63	5,841,800	-0.57(-4.32%)
Sep 02, 2004	12.60	13.26	12.53	13.20	6,808,700	+0.69(+5.52%)
Sep 01, 2004	12.40	12.85	12.34	12.51	5,225,000	+0.10(+0.81%)
Aug 31, 2004	12.59	12.65	12.22	12.41	5,098,700	-0.12(-0.96%)
Aug 30, 2004	12.79	12.82	12.35	12.53	5,619,000	-0.32(-2.49%)
Aug 27, 2004	12.79	13.03	12.65	12.85	8,897,700	+0.24(+1.90%)
Aug 26, 2004	11.76	12.78	11.68	12.61	18,904,000	+0.84(+7.14%)
Aug 25, 2004	11.62	11.88	11.55	11.77	7,597,400	+0.07(+0.60%)
Aug 24, 2004	11.61	11.75	11.41	11.70	8,799,800	+0.17(+1.47%)
Aug 23, 2004	11.45	11.65	11.45	11.53	3,361,100	+0.05(+0.44%)
Aug 20, 2004	11.29	11.55	11.25	11.48	4,001,300	+0.11(+0.97%)
Aug 19, 2004	11.06	11.42	10.97	11.37	5,355,900	+0.17(+1.52%)
Aug 18, 2004	10.87	11.23	10.74	11.20	5,636,300	+0.26(+2.38%)
Aug 17, 2004	10.72	10.99	10.65	10.94	7,856,200	+0.29(+2.72%)
Aug 16, 2004	10.42	10.83	10.32	10.65	5,533,800	+0.35(+3.40%)
Aug 13, 2004	10.24	10.41	10.15	10.30	4,581,100	+0.22(+2.18%)
Aug 12, 2004	10.53	10.54	10.06	10.08	11,021,900	-0.56(-5.26%)
Aug 11, 2004	10.80	10.95	10.51	10.64	11,977,500	-0.73(-6.42%)
Aug 10, 2004	11.35	11.39	11.15	11.37	6,050,300	+0.12(+1.07%)
Aug 09, 2004	11.38	11.49	11.19	11.25	4,130,200	-0.02(-0.18%)
Aug 06, 2004	11.85	11.96	11.25	11.27	6,784,200	-0.69(-5.77%)
Aug 05, 2004	12.29	12.42	11.88	11.96	2,828,100	-0.29(-2.37%)
Aug 04, 2004	12.07	12.42	12.01	12.25	4,142,100	+0.16(+1.32%)
Aug 03, 2004	12.54	12.58	12.01	12.09	3,598,800	-0.42(-3.36%)
Aug 02, 2004	12.38	12.55	12.10	12.51	3,864,900	-0.06(-0.48%)
Jul 30, 2004	12.51	12.60	12.25	12.57	5,457,300	+0.13(+1.05%)
Jul 29, 2004	12.11	12.47	12.05	12.44	6,163,600	+0.53(+4.45%)
Jul 28, 2004	12.10	12.20	11.63	11.91	8,837,500	-0.26(-2.14%)
Jul 27, 2004	12.11	12.33	12.03	12.17	6,378,200	-0.02(-0.16%)
Jul 26, 2004	12.49	12.59	12.05	12.19	6,508,200	-0.31(-2.48%)
Jul 23, 2004	12.55	12.75	12.36	12.50	13,900,300	-0.83(-6.23%)
Jul 22, 2004	13.04	13.61	12.90	13.33	6,647,000	+0.27(+2.07%)
Jul 21, 2004	13.74	13.84	13.00	13.06	6,995,900	-0.53(-3.90%)
Jul 20, 2004	13.00	13.65	12.82	13.59	20,119,800	-0.47(-3.34%)
Jul 19, 2004	14.25	14.29	13.90	14.06	10,841,600	-0.04(-0.28%)
Jul 16, 2004	14.13	14.23	13.99	14.10	5,663,400	+0.20(+1.44%)
Jul 15, 2004	13.83	14.16	13.80	13.90	4,420,000	+0.10(+0.72%)
Jul 14, 2004	13.93	14.20	13.71	13.80	4,401,400	-0.21(-1.50%)
Jul 13, 2004	14.13	14.30	13.87	14.01	4,009,700	-0.04(-0.28%)
Jul 12, 2004	14.32	14.36	13.83	14.05	4,888,700	-0.32(-2.23%)
Jul 09, 2004	14.29	14.51	14.19	14.37	4,147,800	+0.26(+1.84%)
Jul 08, 2004	14.26	14.42	14.08	14.11	6,811,400	-0.13(-0.91%)
Jul 07, 2004	14.64	14.98	14.03	14.24	11,880,300	-0.45(-3.06%)
Jul 06, 2004	15.52	15.58	14.58	14.69	8,376,100	-0.73(-4.73%)
Jul 02, 2004	15.50	15.55	15.34	15.42	4,785,200	-0.02(-0.13%)