Sherwin-Williams (NY: SHW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	11.67	11.79	11.63	11.77	1,745,798	+0.10(+0.85%)
Jun 29, 2004	11.62	11.69	11.56	11.67	3,488,420	+0.01(+0.10%)
Jun 28, 2004	11.50	11.70	11.47	11.66	4,082,824	-0.01(-0.10%)
Jun 25, 2004	11.71	11.76	11.61	11.67	3,201,807	-0.05(-0.39%)
Jun 24, 2004	11.60	11.73	11.60	11.72	3,210,984	+0.08(+0.68%)
Jun 23, 2004	11.47	11.68	11.40	11.64	2,452,095	+0.17(+1.51%)
Jun 22, 2004	11.32	11.47	11.28	11.47	2,247,371	+0.16(+1.43%)
Jun 21, 2004	11.28	11.36	11.22	11.30	1,978,406	-0.02(-0.15%)
Jun 18, 2004	11.13	11.36	11.12	11.32	3,594,311	+0.15(+1.34%)
Jun 17, 2004	11.13	11.19	11.09	11.17	2,148,892	+0.03(+0.28%)
Jun 16, 2004	11.12	11.16	11.07	11.14	1,362,471	+0.02(+0.20%)
Jun 15, 2004	11.02	11.18	11.02	11.12	2,525,160	+0.14(+1.24%)
Jun 14, 2004	11.11	11.13	10.96	10.98	1,995,349	-0.24(-2.10%)
Jun 10, 2004	11.15	11.22	11.15	11.22	1,649,084	+0.02(+0.20%)
Jun 09, 2004	11.19	11.23	11.05	11.19	3,801,153	-0.03(-0.23%)
Jun 08, 2004	11.12	11.22	11.05	11.22	3,261,106	+0.10(+0.89%)
Jun 07, 2004	11.06	11.13	11.05	11.12	2,124,890	+0.12(+1.06%)
Jun 04, 2004	10.99	11.09	10.95	11.00	3,354,643	+0.01(+0.10%)
Jun 03, 2004	11.13	11.13	10.99	10.99	2,988,612	-0.14(-1.22%)
Jun 02, 2004	11.18	11.19	11.05	11.13	2,829,068	+0.01(+0.08%)
Jun 01, 2004	11.14	11.19	11.06	11.12	1,848,866	-0.01(-0.13%)
May 28, 2004	11.05	11.18	11.02	11.13	1,886,634	+0.07(+0.64%)
May 27, 2004	10.98	11.07	10.95	11.06	2,254,077	+0.14(+1.30%)
May 26, 2004	10.94	10.95	10.85	10.92	1,588,020	-0.07(-0.59%)
May 25, 2004	10.75	11.01	10.67	10.99	1,836,512	+0.24(+2.19%)
May 24, 2004	10.74	10.84	10.68	10.75	2,425,622	+0.05(+0.42%)
May 21, 2004	10.64	10.80	10.62	10.71	2,267,137	+0.08(+0.77%)
May 20, 2004	10.58	10.68	10.53	10.62	1,966,758	+0.04(+0.40%)
May 19, 2004	10.52	10.73	10.49	10.58	3,593,958	+0.10(+0.95%)
May 18, 2004	10.30	10.52	10.30	10.48	1,759,211	+0.19(+1.87%)
May 17, 2004	10.40	10.42	10.26	10.29	2,381,500	-0.23(-2.15%)
May 14, 2004	10.38	10.58	10.35	10.52	2,630,698	+0.13(+1.28%)
May 13, 2004	10.28	10.39	10.28	10.38	2,800,125	+0.10(+0.96%)
May 12, 2004	10.35	10.36	10.11	10.28	2,972,375	-0.03(-0.30%)
May 11, 2004	10.16	10.34	10.11	10.32	2,238,900	+0.10(+0.97%)
May 10, 2004	10.33	10.38	10.07	10.22	3,330,994	-0.16(-1.50%)
May 07, 2004	10.67	10.70	10.35	10.37	2,000,291	-0.33(-3.10%)
May 06, 2004	10.79	10.81	10.63	10.70	2,012,998	-0.09(-0.87%)
May 05, 2004	10.62	10.82	10.57	10.80	1,590,843	+0.15(+1.44%)
May 04, 2004	10.68	10.75	10.57	10.64	2,098,770	-0.03(-0.29%)
May 03, 2004	10.75	10.83	10.62	10.68	2,236,429	-0.10(-0.97%)
Apr 30, 2004	10.68	10.86	10.62	10.78	1,652,966	+0.14(+1.33%)
Apr 29, 2004	10.85	10.86	10.57	10.64	3,131,212	-0.24(-2.24%)
Apr 28, 2004	11.05	11.05	10.78	10.88	2,043,000	-0.18(-1.66%)
Apr 27, 2004	11.00	11.15	11.00	11.07	1,697,088	+0.06(+0.51%)
Apr 26, 2004	10.92	11.19	10.91	11.01	2,563,634	+0.05(+0.49%)
Apr 23, 2004	11.05	11.05	10.86	10.96	1,912,754	-0.07(-0.59%)
Apr 22, 2004	10.81	11.08	10.79	11.02	3,283,696	+0.23(+2.15%)
Apr 21, 2004	10.76	10.86	10.72	10.79	1,274,228	+0.03(+0.29%)
Apr 20, 2004	11.02	11.04	10.76	10.76	3,135,095	-0.24(-2.14%)
Apr 19, 2004	11.06	11.07	10.97	10.99	1,955,110	-0.11(-1.02%)
Apr 16, 2004	10.95	11.16	10.94	11.11	3,221,573	+0.15(+1.40%)
Apr 15, 2004	10.75	11.00	10.73	10.95	3,847,039	+0.21(+1.98%)
Apr 14, 2004	10.65	10.76	10.62	10.74	3,188,394	+0.07(+0.61%)
Apr 13, 2004	10.78	11.02	10.60	10.68	5,776,383	+0.06(+0.59%)
Apr 12, 2004	10.60	10.70	10.60	10.61	3,133,683	+0.05(+0.43%)
Apr 08, 2004	10.73	10.75	10.51	10.57	2,146,421	-0.09(-0.85%)
Apr 07, 2004	10.82	10.82	10.54	10.66	4,315,786	-0.16(-1.49%)
Apr 06, 2004	10.83	10.89	10.79	10.82	2,466,566	-0.01(-0.08%)
Apr 05, 2004	10.75	10.83	10.73	10.83	2,267,137	+0.08(+0.71%)
Apr 02, 2004	10.86	10.99	10.72	10.75	3,280,872	-0.07(-0.63%)
Apr 01, 2004	10.69	10.86	10.65	10.82	3,840,685	-0.07(-0.62%)
Mar 31, 2004	10.61	10.92	10.58	10.89	5,508,477	+0.26(+2.45%)
Mar 30, 2004	10.48	10.65	10.45	10.63	2,314,436	+0.10(+1.00%)
Mar 29, 2004	10.35	10.55	10.35	10.52	4,537,805	+0.17(+1.61%)
Mar 26, 2004	10.20	10.40	10.18	10.35	3,866,452	+0.15(+1.47%)
Mar 25, 2004	9.916	10.24	9.887	10.20	3,687,849	+0.31(+3.12%)
Mar 24, 2004	9.774	9.955	9.774	9.896	3,912,339	+0.08(+0.78%)
Mar 23, 2004	9.720	9.870	9.717	9.819	2,945,902	+0.11(+1.17%)
Mar 22, 2004	9.757	9.763	9.633	9.706	1,924,402	-0.05(-0.49%)
Mar 19, 2004	9.757	9.916	9.751	9.754	2,254,077	-0.01(-0.15%)
Mar 18, 2004	9.819	9.873	9.768	9.768	4,175,656	-0.03(-0.35%)
Mar 17, 2004	9.845	9.887	9.785	9.802	4,670,875	-0.02(-0.17%)
Mar 16, 2004	9.717	9.839	9.703	9.819	2,772,946	+0.14(+1.46%)
Mar 15, 2004	9.828	9.916	9.633	9.678	2,022,175	-0.15(-1.50%)
Mar 12, 2004	9.732	9.848	9.689	9.825	2,098,770	+0.10(+1.08%)
Mar 11, 2004	9.678	9.831	9.649	9.720	5,330,932	+0.05(+0.47%)
Mar 10, 2004	9.887	9.893	9.666	9.675	2,324,319	-0.18(-1.84%)
Mar 09, 2004	10.06	10.11	9.851	9.856	2,922,959	-0.19(-1.86%)
Mar 08, 2004	10.09	10.17	10.02	10.04	1,956,169	-0.07(-0.67%)
Mar 05, 2004	9.845	10.30	9.845	10.11	4,039,762	+0.23(+2.29%)
Mar 04, 2004	9.862	9.890	9.785	9.885	2,772,240	+0.05(+0.55%)
Mar 03, 2004	9.848	9.870	9.808	9.831	2,256,195	-0.02(-0.17%)
Mar 02, 2004	9.975	10.01	9.828	9.848	7,030,844	-0.08(-0.77%)
Mar 01, 2004	9.958	10.04	9.916	9.924	3,149,920	+0.01(+0.09%)
Feb 27, 2004	9.916	9.978	9.805	9.916	3,173,569	+0.01(+0.09%)
Feb 26, 2004	9.873	9.933	9.760	9.907	2,282,668	+0.09(+0.92%)
Feb 25, 2004	9.910	9.910	9.788	9.817	1,672,380	-0.04(-0.37%)
Feb 24, 2004	9.899	9.947	9.802	9.853	2,592,930	-0.04(-0.43%)
Feb 23, 2004	9.944	9.975	9.831	9.896	1,498,365	-0.05(-0.48%)
Feb 20, 2004	10.07	10.07	9.887	9.944	2,137,950	-0.08(-0.79%)
Feb 19, 2004	10.17	10.22	10.02	10.02	2,306,317	-0.16(-1.53%)
Feb 18, 2004	10.13	10.24	10.12	10.18	2,419,621	+0.05(+0.45%)
Feb 17, 2004	10.05	10.13	10.04	10.13	1,362,118	+0.12(+1.25%)
Feb 13, 2004	10.04	10.10	9.944	10.01	1,550,605	-0.07(-0.67%)
Feb 12, 2004	10.12	10.19	10.07	10.08	1,481,422	-0.10(-0.95%)
Feb 11, 2004	10.04	10.19	10.02	10.17	3,213,102	+0.14(+1.41%)
Feb 10, 2004	9.887	10.08	9.873	10.03	2,231,487	+0.12(+1.20%)
Feb 09, 2004	9.902	9.967	9.853	9.913	1,818,157	+0.04(+0.43%)
Feb 06, 2004	9.647	9.916	9.647	9.870	2,017,939	+0.27(+2.77%)
Feb 05, 2004	9.703	9.726	9.582	9.604	4,077,530	+0.20(+2.17%)
Feb 04, 2004	9.358	9.471	9.335	9.400	2,355,733	+0.03(+0.36%)
Feb 03, 2004	9.414	9.420	9.355	9.366	1,414,004	-0.05(-0.51%)
Feb 02, 2004	9.519	9.548	9.352	9.414	2,818,479	-0.14(-1.51%)
Jan 30, 2004	9.519	9.579	9.440	9.559	1,638,847	+0.01(+0.12%)
Jan 29, 2004	9.434	9.607	9.412	9.548	3,046,499	+0.11(+1.20%)
Jan 28, 2004	9.576	9.576	9.434	9.434	3,003,083	-0.15(-1.54%)
Jan 27, 2004	9.633	9.683	9.550	9.582	2,385,383	-0.07(-0.76%)
Jan 26, 2004	9.618	9.681	9.596	9.655	1,854,160	+0.04(+0.38%)
Jan 23, 2004	9.681	9.692	9.582	9.618	2,787,418	-0.06(-0.61%)
Jan 22, 2004	9.689	9.768	9.633	9.678	4,106,473	-0.04(-0.38%)
Jan 21, 2004	9.698	9.740	9.652	9.715	3,699,850	+0.01(+0.15%)
Jan 20, 2004	9.788	9.819	9.661	9.700	2,929,312	-0.05(-0.47%)
Jan 16, 2004	9.822	9.859	9.723	9.746	2,569,281	-0.05(-0.49%)
Jan 15, 2004	9.873	9.873	9.771	9.794	2,723,883	-0.09(-0.95%)
Jan 14, 2004	9.950	9.950	9.836	9.887	2,209,956	-0.06(-0.63%)
Jan 13, 2004	9.933	10.03	9.876	9.950	1,666,379	-0.01(-0.11%)
Jan 12, 2004	9.972	9.998	9.930	9.961	1,420,711	-0.03(-0.34%)
Jan 09, 2004	10.15	10.15	9.989	9.995	1,889,104	-0.16(-1.59%)
Jan 08, 2004	10.07	10.16	10.07	10.16	2,573,164	+0.07(+0.70%)
Jan 07, 2004	10.13	10.13	10.02	10.09	2,886,603	-0.05(-0.48%)
Jan 06, 2004	10.00	10.17	9.958	10.13	3,842,097	+0.16(+1.59%)
Jan 05, 2004	9.788	9.987	9.788	9.975	3,206,748	+0.16(+1.59%)
Jan 02, 2004	9.686	9.916	9.686	9.819	2,104,064	-0.02(-0.23%)
Dec 31, 2003	9.703	9.851	9.669	9.842	1,820,981	+0.15(+1.55%)
Dec 30, 2003	9.698	9.689	9.633	9.692	1,703,088	-0.01(-0.06%)
Dec 29, 2003	9.635	9.698	9.601	9.698	1,712,619	+0.03(+0.35%)
Dec 26, 2003	9.647	9.698	9.633	9.664	484,630	-0.01(-0.09%)
Dec 24, 2003	9.652	9.698	9.638	9.672	349,795	-0.02(-0.23%)
Dec 23, 2003	9.695	9.703	9.616	9.695	1,184,926	-0.00(-0.03%)
Dec 22, 2003	9.624	9.706	9.610	9.698	1,278,463	+0.07(+0.68%)
Dec 19, 2003	9.675	9.681	9.562	9.633	1,891,222	-0.05(-0.56%)
Dec 18, 2003	9.633	9.700	9.633	9.686	2,216,662	+0.04(+0.38%)
Dec 17, 2003	9.655	9.666	9.539	9.649	1,702,029	+0.00(+0.03%)
Dec 16, 2003	9.601	9.658	9.474	9.647	2,686,468	+0.04(+0.44%)
Dec 15, 2003	9.675	9.703	9.584	9.604	1,670,968	-0.04(-0.41%)
Dec 12, 2003	9.633	9.661	9.525	9.644	1,138,686	+0.04(+0.38%)
Dec 11, 2003	9.590	9.652	9.508	9.607	1,176,807	+0.04(+0.41%)
Dec 10, 2003	9.647	9.675	9.519	9.567	1,842,512	-0.14(-1.40%)
Dec 09, 2003	9.647	9.709	9.647	9.703	2,263,255	+0.04(+0.44%)
Dec 08, 2003	9.627	9.672	9.596	9.661	2,858,012	+0.07(+0.74%)
Dec 05, 2003	9.590	9.590	9.497	9.590	1,944,874	-0.04(-0.38%)
Dec 04, 2003	9.505	9.627	9.488	9.627	2,431,622	+0.10(+1.01%)
Dec 03, 2003	9.332	9.579	9.332	9.531	3,242,751	+0.23(+2.44%)
Dec 02, 2003	9.276	9.304	9.253	9.304	1,729,208	-0.01(-0.15%)
Dec 01, 2003	9.208	9.324	9.193	9.318	2,515,982	+0.13(+1.42%)
Nov 28, 2003	9.236	9.236	9.185	9.188	508,632	-0.02(-0.22%)
Nov 26, 2003	9.213	9.250	9.196	9.208	1,362,471	+0.02(+0.25%)
Nov 25, 2003	9.165	9.199	9.137	9.185	1,748,975	+0.03(+0.34%)
Nov 24, 2003	9.066	9.165	9.049	9.154	2,037,706	+0.09(+1.00%)
Nov 21, 2003	8.987	9.083	8.978	9.063	1,471,186	+0.11(+1.23%)
Nov 20, 2003	9.004	9.063	8.938	8.953	1,041,972	-0.11(-1.19%)
Nov 19, 2003	9.066	9.123	9.015	9.060	1,192,691	+0.03(+0.38%)
Nov 18, 2003	9.179	9.179	8.964	9.026	2,563,987	-0.17(-1.88%)
Nov 17, 2003	9.196	9.250	9.111	9.199	1,811,098	-0.05(-0.55%)
Nov 14, 2003	9.349	9.409	9.236	9.250	1,276,698	-0.08(-0.88%)
Nov 13, 2003	9.369	9.369	9.259	9.332	1,376,942	-0.03(-0.36%)
Nov 12, 2003	9.363	9.383	9.270	9.366	2,057,825	-0.05(-0.51%)
Nov 11, 2003	9.392	9.420	9.378	9.414	2,266,784	-0.02(-0.21%)
Nov 10, 2003	9.463	9.491	9.417	9.434	1,329,291	-0.03(-0.30%)
Nov 07, 2003	9.499	9.528	9.426	9.463	2,077,238	-0.01(-0.15%)
Nov 06, 2003	9.454	9.491	9.369	9.477	2,505,746	+0.01(+0.09%)
Nov 05, 2003	9.491	9.477	9.389	9.468	4,028,113	-0.05(-0.51%)
Nov 04, 2003	9.491	9.565	9.463	9.516	2,596,107	-0.01(-0.06%)
Nov 03, 2003	9.525	9.533	9.485	9.522	1,958,693	+0.02(+0.21%)
Oct 31, 2003	9.477	9.582	9.448	9.502	2,775,770	+0.04(+0.42%)
Oct 30, 2003	9.468	9.488	9.406	9.463	2,380,794	+0.02(+0.24%)
Oct 29, 2003	9.369	9.460	9.205	9.440	2,314,789	+0.05(+0.48%)
Oct 28, 2003	9.179	9.406	9.179	9.395	4,167,890	+0.25(+2.76%)
Oct 27, 2003	8.930	9.168	8.924	9.142	2,225,134	+0.23(+2.57%)
Oct 24, 2003	8.802	8.924	8.754	8.913	1,868,632	+0.05(+0.61%)
Oct 23, 2003	8.819	8.919	8.788	8.859	1,050,444	+0.03(+0.32%)
Oct 22, 2003	8.902	8.913	8.760	8.831	1,204,692	-0.14(-1.58%)
Oct 21, 2003	8.987	9.006	8.927	8.972	1,145,393	-0.05(-0.57%)
Oct 20, 2003	8.967	9.015	8.941	9.023	1,194,456	+0.03(+0.35%)
Oct 17, 2003	9.145	9.171	8.964	8.992	1,128,097	-0.16(-1.76%)
Oct 16, 2003	9.046	9.157	9.046	9.154	713,355	+0.12(+1.35%)
Oct 15, 2003	9.123	9.134	9.012	9.032	1,854,160	-0.10(-1.09%)
Oct 14, 2003	9.086	9.114	9.035	9.131	947,376	+0.05(+0.50%)
Oct 13, 2003	8.981	9.089	8.984	9.086	938,904	+0.10(+1.17%)
Oct 10, 2003	8.947	9.043	8.930	8.981	1,115,743	+0.01(+0.09%)
Oct 09, 2003	8.995	9.057	8.916	8.972	1,972,053	+0.03(+0.38%)
Oct 08, 2003	8.989	8.992	8.941	8.938	1,921,931	-0.01(-0.10%)
Oct 07, 2003	8.666	9.055	8.644	8.947	4,213,424	+0.27(+3.10%)
Oct 06, 2003	8.655	8.683	8.581	8.678	913,843	+0.01(+0.13%)
Oct 03, 2003	8.638	8.715	8.621	8.666	1,176,807	+0.15(+1.76%)
Oct 02, 2003	8.460	8.525	8.460	8.516	1,133,039	+0.06(+0.74%)
Oct 01, 2003	8.366	8.454	8.326	8.454	2,294,669	+0.12(+1.46%)
Sep 30, 2003	8.335	8.403	8.188	8.332	2,128,419	-0.05(-0.54%)
Sep 29, 2003	8.318	8.417	8.287	8.377	1,222,341	+0.05(+0.65%)
Sep 26, 2003	8.230	8.324	8.188	8.324	1,781,095	+0.05(+0.55%)
Sep 25, 2003	8.383	8.383	8.335	8.278	1,429,182	-0.06(-0.75%)
Sep 24, 2003	8.448	8.448	8.307	8.341	1,684,734	-0.09(-1.11%)
Sep 23, 2003	8.488	8.496	8.428	8.434	1,250,579	-0.03(-0.30%)
Sep 22, 2003	8.559	8.601	8.423	8.460	1,310,231	-0.18(-2.07%)
Sep 19, 2003	8.607	8.689	8.607	8.638	1,503,306	+0.06(+0.66%)
Sep 18, 2003	8.536	8.581	8.488	8.581	1,757,446	+0.08(+0.97%)
Sep 17, 2003	8.516	8.550	8.477	8.499	1,904,282	-0.06(-0.66%)
Sep 16, 2003	8.420	8.556	8.428	8.556	1,055,385	+0.14(+1.62%)
Sep 15, 2003	8.423	8.451	8.355	8.420	1,315,878	+0.02(+0.20%)
Sep 12, 2003	8.343	8.428	8.304	8.403	1,698,147	-0.03(-0.30%)
Sep 11, 2003	8.420	8.468	8.394	8.428	1,922,637	+0.04(+0.44%)
Sep 10, 2003	8.556	8.579	8.383	8.392	2,052,530	-0.19(-2.24%)
Sep 09, 2003	8.536	8.613	8.536	8.584	1,923,696	-0.01(-0.10%)
Sep 08, 2003	8.641	8.698	8.590	8.593	2,462,684	-0.05(-0.52%)
Sep 05, 2003	8.630	8.641	8.562	8.638	1,347,999	+0.01(+0.13%)
Sep 04, 2003	8.703	8.709	8.613	8.627	1,969,582	-0.08(-0.88%)
Sep 03, 2003	8.638	8.712	8.613	8.703	1,514,954	+0.06(+0.72%)
Sep 02, 2003	8.522	8.641	8.502	8.641	2,394,560	+0.12(+1.40%)
Aug 29, 2003	8.471	8.536	8.457	8.522	855,250	+0.02(+0.20%)
Aug 28, 2003	8.525	8.530	8.440	8.505	1,125,627	+0.00(+0.00%)
Aug 27, 2003	8.533	8.556	8.482	8.505	1,020,794	-0.07(-0.83%)
Aug 26, 2003	8.499	8.581	8.471	8.576	1,694,970	+0.05(+0.60%)
Aug 25, 2003	8.471	8.528	8.471	8.525	1,481,775	+0.04(+0.47%)
Aug 22, 2003	8.513	8.542	8.465	8.485	1,916,989	-0.01(-0.17%)
Aug 21, 2003	8.451	8.522	8.440	8.499	1,693,911	+0.06(+0.70%)
Aug 20, 2003	8.431	8.485	8.414	8.440	1,438,360	-0.03(-0.37%)
Aug 19, 2003	8.457	8.496	8.443	8.471	1,353,293	+0.00(+0.00%)
Aug 18, 2003	8.380	8.485	8.380	8.471	1,145,746	+0.09(+1.08%)
Aug 15, 2003	8.411	8.465	8.273	8.380	800,892	-0.00(-0.03%)
Aug 14, 2003	8.383	8.428	8.346	8.383	1,956,875	+0.01(+0.17%)
Aug 13, 2003	8.406	8.471	8.329	8.369	1,143,275	-0.04(-0.44%)
Aug 12, 2003	8.287	8.406	8.247	8.406	1,609,198	+0.10(+1.19%)
Aug 11, 2003	8.301	8.380	8.273	8.307	1,177,513	-0.04(-0.48%)
Aug 08, 2003	8.244	8.349	8.205	8.346	1,379,766	+0.14(+1.76%)
Aug 07, 2003	8.281	8.295	8.120	8.202	2,112,536	-0.05(-0.62%)
Aug 06, 2003	8.230	8.329	8.216	8.253	1,792,037	-0.03(-0.41%)
Aug 05, 2003	8.258	8.346	8.219	8.287	1,885,575	+0.01(+0.14%)
Aug 04, 2003	8.386	8.386	8.182	8.275	2,189,484	-0.16(-1.95%)
Aug 01, 2003	8.499	8.499	8.352	8.440	1,713,325	-0.06(-0.70%)
Jul 31, 2003	8.394	8.601	8.349	8.499	2,978,375	+0.13(+1.52%)
Jul 30, 2003	8.386	8.477	8.352	8.372	1,915,224	+0.04(+0.44%)
Jul 29, 2003	8.414	8.443	8.321	8.335	3,802,917	-0.12(-1.47%)
Jul 28, 2003	8.411	8.496	8.366	8.460	2,501,511	+0.01(+0.10%)
Jul 25, 2003	8.278	8.457	8.244	8.451	2,626,463	+0.17(+2.09%)
Jul 24, 2003	8.270	8.358	8.216	8.278	3,249,105	+0.02(+0.24%)
Jul 23, 2003	8.131	8.273	8.088	8.258	5,084,205	+0.29(+3.63%)
Jul 22, 2003	7.658	7.969	7.598	7.969	3,960,343	+0.31(+4.07%)
Jul 21, 2003	7.717	7.765	7.621	7.658	1,807,568	-0.13(-1.67%)
Jul 18, 2003	7.678	7.799	7.641	7.788	1,420,005	+0.11(+1.40%)
Jul 17, 2003	7.663	7.720	7.630	7.681	1,517,425	-0.05(-0.70%)
Jul 16, 2003	7.751	7.780	7.697	7.734	1,130,215	-0.02(-0.22%)
Jul 15, 2003	7.904	7.904	7.734	7.751	1,659,673	-0.08(-1.01%)
Jul 14, 2003	7.748	7.930	7.734	7.831	2,557,986	+0.09(+1.17%)
Jul 11, 2003	7.661	7.828	7.661	7.740	2,088,534	+0.06(+0.77%)
Jul 10, 2003	7.825	7.831	7.618	7.681	2,570,693	-0.14(-1.85%)
Jul 09, 2003	7.816	7.876	7.797	7.825	2,057,825	-0.03(-0.32%)
Jul 08, 2003	7.743	7.859	7.743	7.850	1,861,573	+0.11(+1.39%)
Jul 07, 2003	7.726	7.791	7.697	7.743	1,958,287	+0.02(+0.29%)
Jul 03, 2003	7.689	7.763	7.649	7.720	1,177,866	+0.03(+0.41%)
Jul 02, 2003	7.672	7.692	7.618	7.689	2,365,616	+0.02(+0.22%)