Sherwin-Williams (NY: SHW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	12.83	13.21	12.79	13.16	2,485,644	+0.32(+2.45%)
Aug 30, 2005	12.91	12.92	12.73	12.85	1,922,870	-0.14(-1.05%)
Aug 29, 2005	12.90	13.03	12.85	12.99	1,501,318	+0.08(+0.64%)
Aug 26, 2005	12.93	12.96	12.81	12.90	1,265,009	-0.01(-0.11%)
Aug 25, 2005	12.98	13.02	12.83	12.92	1,307,622	-0.06(-0.48%)
Aug 24, 2005	13.08	13.23	12.96	12.98	2,363,088	-0.17(-1.32%)
Aug 23, 2005	13.25	13.28	13.10	13.15	1,914,770	-0.11(-0.83%)
Aug 22, 2005	13.17	13.34	13.16	13.26	3,131,532	+0.13(+0.99%)
Aug 19, 2005	13.25	13.25	13.10	13.13	2,309,205	-0.09(-0.64%)
Aug 18, 2005	13.22	13.33	13.12	13.22	2,094,731	+0.02(+0.17%)
Aug 17, 2005	13.02	13.27	12.96	13.20	2,139,105	+0.17(+1.31%)
Aug 16, 2005	13.41	13.41	13.02	13.02	1,563,300	-0.35(-2.59%)
Aug 15, 2005	13.46	13.46	13.35	13.37	941,361	-0.05(-0.34%)
Aug 12, 2005	13.40	13.46	13.30	13.42	1,295,296	+0.04(+0.32%)
Aug 11, 2005	13.36	13.41	13.24	13.37	1,538,296	+0.01(+0.06%)
Aug 10, 2005	13.54	13.60	13.32	13.37	1,804,892	-0.04(-0.30%)
Aug 09, 2005	13.36	13.44	13.32	13.41	2,004,927	+0.13(+1.01%)
Aug 08, 2005	13.41	13.41	13.23	13.27	1,254,091	-0.11(-0.79%)
Aug 05, 2005	13.47	13.48	13.35	13.38	1,455,887	-0.06(-0.44%)
Aug 04, 2005	13.62	13.62	13.40	13.44	1,503,079	-0.16(-1.17%)
Aug 03, 2005	13.71	13.71	13.56	13.60	1,736,218	-0.09(-0.64%)
Aug 02, 2005	13.77	13.87	13.66	13.68	1,857,014	-0.05(-0.35%)
Aug 01, 2005	13.66	13.77	13.64	13.73	2,726,884	+0.21(+1.57%)
Jul 29, 2005	13.54	13.64	13.52	13.52	1,797,848	-0.01(-0.06%)
Jul 28, 2005	13.53	13.63	13.51	13.53	2,009,153	+0.07(+0.51%)
Jul 27, 2005	13.63	13.65	13.39	13.46	3,389,323	-0.10(-0.71%)
Jul 26, 2005	13.64	13.64	13.49	13.56	2,587,070	-0.01(-0.08%)
Jul 25, 2005	13.81	13.81	13.56	13.57	1,987,670	-0.18(-1.32%)
Jul 22, 2005	13.72	13.76	13.60	13.75	1,793,622	+0.03(+0.23%)
Jul 21, 2005	13.84	13.85	13.60	13.72	3,808,410	-0.09(-0.66%)
Jul 20, 2005	13.60	13.81	13.50	13.81	5,375,937	+0.22(+1.65%)
Jul 19, 2005	13.69	13.70	13.57	13.58	4,060,215	-0.05(-0.33%)
Jul 18, 2005	13.63	13.72	13.56	13.63	2,849,440	+0.00(+0.00%)
Jul 15, 2005	13.64	13.70	13.57	13.63	3,888,002	-0.01(-0.04%)
Jul 14, 2005	13.49	13.64	13.41	13.64	2,911,775	+0.22(+1.63%)
Jul 13, 2005	13.43	13.50	13.36	13.42	2,802,601	-0.05(-0.34%)
Jul 12, 2005	13.54	13.59	13.45	13.46	3,197,388	-0.11(-0.84%)
Jul 11, 2005	13.50	13.62	13.45	13.58	1,943,296	+0.18(+1.38%)
Jul 08, 2005	13.16	13.43	13.15	13.39	3,063,562	+0.23(+1.77%)
Jul 07, 2005	13.07	13.16	12.87	13.16	3,011,088	+0.02(+0.15%)
Jul 06, 2005	13.35	13.35	13.08	13.14	2,779,710	-0.24(-1.80%)
Jul 05, 2005	13.35	13.44	13.24	13.38	1,824,966	-0.00(-0.02%)
Jul 01, 2005	13.40	13.44	13.32	13.38	3,504,132	+0.01(+0.09%)
Jun 30, 2005	13.29	13.37	13.10	13.37	4,827,250	+0.15(+1.16%)
Jun 29, 2005	13.17	13.29	13.14	13.22	2,911,775	+0.06(+0.43%)
Jun 28, 2005	12.95	13.16	12.93	13.16	2,368,723	+0.25(+1.96%)
Jun 27, 2005	12.96	13.02	12.89	12.91	2,165,166	-0.01(-0.07%)
Jun 24, 2005	13.02	13.16	12.83	12.92	4,868,806	-0.13(-1.00%)
Jun 23, 2005	13.35	13.39	13.04	13.05	2,397,953	-0.31(-2.34%)
Jun 22, 2005	13.27	13.42	13.26	13.36	3,966,184	+0.18(+1.40%)
Jun 21, 2005	13.18	13.23	13.13	13.18	3,894,341	+0.03(+0.22%)
Jun 20, 2005	13.17	13.21	13.08	13.15	2,562,418	-0.09(-0.71%)
Jun 17, 2005	13.13	13.32	13.09	13.24	3,806,297	+0.26(+2.04%)
Jun 16, 2005	12.86	13.06	12.86	12.98	2,799,431	+0.12(+0.91%)
Jun 15, 2005	12.97	12.99	12.77	12.86	2,000,701	-0.07(-0.51%)
Jun 14, 2005	12.89	12.99	12.88	12.93	1,162,526	+0.02(+0.15%)
Jun 13, 2005	12.83	12.94	12.71	12.91	1,643,596	+0.12(+0.95%)
Jun 10, 2005	12.77	12.89	12.68	12.78	1,961,609	+0.01(+0.07%)
Jun 09, 2005	12.74	12.85	12.70	12.77	3,065,323	+0.00(+0.02%)
Jun 08, 2005	12.95	12.96	12.76	12.77	3,123,784	-0.12(-0.93%)
Jun 07, 2005	12.97	13.06	12.86	12.89	2,620,879	-0.04(-0.31%)
Jun 06, 2005	12.79	12.93	12.78	12.93	3,382,984	+0.14(+1.09%)
Jun 03, 2005	12.80	12.90	12.75	12.79	2,961,079	-0.01(-0.09%)
Jun 02, 2005	12.83	12.89	12.71	12.80	5,164,281	-0.02(-0.16%)
Jun 01, 2005	12.64	12.84	12.63	12.82	2,715,262	+0.20(+1.60%)
May 31, 2005	12.71	12.78	12.61	12.62	3,851,023	-0.16(-1.22%)
May 27, 2005	12.62	12.79	12.61	12.78	2,676,523	+0.11(+0.90%)
May 26, 2005	12.51	12.66	12.50	12.66	3,332,623	+0.23(+1.83%)
May 25, 2005	12.48	12.52	12.33	12.44	1,899,274	-0.07(-0.55%)
May 24, 2005	12.52	12.55	12.40	12.51	1,755,940	-0.06(-0.47%)
May 23, 2005	12.44	12.60	12.43	12.56	1,695,718	+0.16(+1.26%)
May 20, 2005	12.49	12.51	12.32	12.41	1,931,674	-0.09(-0.68%)
May 19, 2005	12.56	12.57	12.47	12.49	4,666,659	-0.06(-0.45%)
May 18, 2005	12.33	12.73	12.33	12.55	6,101,064	+0.20(+1.61%)
May 17, 2005	12.12	12.35	12.07	12.35	4,407,106	+0.19(+1.56%)
May 16, 2005	11.94	12.17	11.94	12.16	3,238,945	+0.22(+1.83%)
May 13, 2005	11.79	12.08	11.75	11.94	4,245,811	-0.06(-0.47%)
May 12, 2005	12.43	12.43	11.93	12.00	2,407,462	-0.21(-1.70%)
May 11, 2005	12.20	12.25	12.07	12.21	2,609,610	+0.00(+0.02%)
May 10, 2005	12.39	12.39	12.16	12.20	2,880,431	-0.20(-1.65%)
May 09, 2005	12.44	12.46	12.28	12.41	3,835,528	+0.01(+0.05%)
May 06, 2005	12.58	12.60	12.34	12.40	3,380,871	-0.11(-0.88%)
May 05, 2005	12.49	12.58	12.40	12.51	2,383,866	+0.01(+0.05%)
May 04, 2005	12.58	12.68	12.37	12.51	4,460,285	+0.03(+0.25%)
May 03, 2005	12.57	12.61	12.31	12.48	4,752,237	-0.20(-1.57%)
May 02, 2005	12.65	12.78	12.59	12.68	3,003,340	+0.02(+0.16%)
Apr 29, 2005	12.39	12.73	12.35	12.66	3,737,623	+0.30(+2.41%)
Apr 28, 2005	12.54	12.60	12.30	12.36	2,187,705	-0.18(-1.47%)
Apr 27, 2005	12.51	12.66	12.35	12.54	2,620,879	+0.05(+0.36%)
Apr 26, 2005	12.52	12.64	12.48	12.50	3,110,049	-0.07(-0.54%)
Apr 25, 2005	12.31	12.61	12.31	12.56	2,581,436	+0.31(+2.50%)
Apr 22, 2005	12.47	12.47	12.16	12.26	4,953,328	-0.22(-1.77%)
Apr 21, 2005	12.62	12.85	12.37	12.48	5,571,042	-0.07(-0.59%)
Apr 20, 2005	12.86	12.87	12.53	12.55	2,379,288	-0.31(-2.38%)
Apr 19, 2005	12.78	12.89	12.70	12.86	2,703,640	+0.08(+0.64%)
Apr 18, 2005	12.67	12.82	12.58	12.78	2,213,414	+0.14(+1.12%)
Apr 15, 2005	12.95	13.02	12.63	12.64	4,661,728	-0.27(-2.07%)
Apr 14, 2005	12.76	13.12	12.71	12.90	7,979,912	+0.55(+4.44%)
Apr 13, 2005	12.47	12.47	12.34	12.35	2,876,558	-0.12(-0.93%)
Apr 12, 2005	12.56	12.56	12.28	12.47	6,647,638	+0.39(+3.22%)
Apr 11, 2005	12.15	12.20	12.03	12.08	2,301,105	-0.10(-0.84%)
Apr 08, 2005	12.31	12.35	12.17	12.18	1,639,018	-0.12(-0.99%)
Apr 07, 2005	12.35	12.36	12.25	12.31	1,414,683	-0.06(-0.48%)
Apr 06, 2005	12.31	12.41	12.29	12.37	1,575,626	+0.10(+0.79%)
Apr 05, 2005	12.26	12.35	12.07	12.27	3,552,732	+0.02(+0.14%)
Apr 04, 2005	12.37	12.37	12.16	12.25	2,562,066	-0.14(-1.17%)
Apr 01, 2005	12.53	12.58	12.35	12.40	1,765,800	-0.09(-0.75%)
Mar 31, 2005	12.49	12.60	12.47	12.49	1,524,209	-0.02(-0.14%)
Mar 30, 2005	12.48	12.60	12.41	12.51	2,198,270	+0.06(+0.46%)
Mar 29, 2005	12.51	12.63	12.43	12.45	3,845,741	-0.13(-1.02%)
Mar 28, 2005	12.34	12.69	12.34	12.58	1,886,596	+0.03(+0.20%)
Mar 24, 2005	12.50	12.68	12.49	12.55	1,853,140	+0.06(+0.50%)
Mar 23, 2005	12.56	12.58	12.41	12.49	2,605,031	-0.07(-0.57%)
Mar 22, 2005	12.68	12.76	12.56	12.56	2,221,866	-0.11(-0.90%)
Mar 21, 2005	12.72	12.84	12.64	12.68	2,336,323	-0.01(-0.11%)
Mar 18, 2005	12.68	12.90	12.63	12.69	6,573,329	-0.02(-0.18%)
Mar 17, 2005	12.59	12.78	12.53	12.71	2,076,418	+0.09(+0.67%)
Mar 16, 2005	12.71	12.75	12.61	12.63	1,530,900	-0.14(-1.07%)
Mar 15, 2005	12.84	12.87	12.75	12.76	2,387,740	-0.05(-0.42%)
Mar 14, 2005	12.82	12.91	12.76	12.82	1,429,474	+0.00(+0.00%)
Mar 11, 2005	12.95	13.04	12.78	12.82	2,422,253	-0.13(-1.03%)
Mar 10, 2005	13.05	13.06	12.74	12.95	3,417,145	-0.03(-0.20%)
Mar 09, 2005	13.14	13.17	12.98	12.98	1,912,305	-0.17(-1.28%)
Mar 08, 2005	13.08	13.18	12.93	13.14	3,349,880	+0.06(+0.48%)
Mar 07, 2005	13.08	13.20	13.04	13.08	2,423,662	-0.03(-0.20%)
Mar 04, 2005	12.83	13.14	12.79	13.11	3,160,762	+0.32(+2.53%)
Mar 03, 2005	12.75	12.83	12.74	12.78	2,032,044	+0.03(+0.27%)
Mar 02, 2005	12.71	12.79	12.64	12.75	2,337,379	+0.04(+0.34%)
Mar 01, 2005	12.58	12.74	12.58	12.71	1,596,405	+0.13(+1.02%)
Feb 28, 2005	12.68	12.70	12.50	12.58	2,198,975	-0.10(-0.81%)
Feb 25, 2005	12.42	12.69	12.37	12.68	3,577,384	+0.27(+2.17%)
Feb 24, 2005	12.37	12.45	12.29	12.41	5,206,541	-0.04(-0.30%)
Feb 23, 2005	12.72	12.76	12.45	12.45	3,460,110	-0.24(-1.92%)
Feb 22, 2005	12.73	12.81	12.68	12.69	2,499,027	-0.10(-0.82%)
Feb 18, 2005	12.79	12.84	12.73	12.80	1,565,061	+0.04(+0.31%)
Feb 17, 2005	13.21	13.21	12.71	12.76	2,294,062	-0.19(-1.47%)
Feb 16, 2005	12.99	13.01	12.86	12.95	1,275,222	-0.06(-0.48%)
Feb 15, 2005	12.91	13.15	12.89	13.01	2,217,992	+0.09(+0.66%)
Feb 14, 2005	12.93	12.98	12.78	12.93	1,666,840	-0.07(-0.57%)
Feb 11, 2005	12.92	13.06	12.86	13.00	1,887,300	+0.08(+0.59%)
Feb 10, 2005	12.76	12.93	12.76	12.92	1,217,465	+0.16(+1.25%)
Feb 09, 2005	12.81	12.95	12.76	12.76	1,887,300	-0.03(-0.20%)
Feb 08, 2005	12.77	12.84	12.66	12.79	1,507,305	+0.02(+0.16%)
Feb 07, 2005	12.92	12.92	12.75	12.77	3,584,427	-0.15(-1.19%)
Feb 04, 2005	12.71	12.98	12.70	12.92	2,233,136	+0.19(+1.52%)
Feb 03, 2005	12.32	12.79	12.17	12.73	5,857,359	+0.44(+3.58%)
Feb 02, 2005	12.28	12.34	12.20	12.29	3,617,180	+0.01(+0.12%)
Feb 01, 2005	12.37	12.39	12.24	12.28	2,016,548	+0.01(+0.07%)
Jan 31, 2005	12.19	12.36	12.14	12.27	1,971,470	+0.15(+1.22%)
Jan 28, 2005	12.20	12.21	12.08	12.12	1,471,735	-0.04(-0.30%)
Jan 27, 2005	12.11	12.21	12.08	12.16	1,666,840	-0.01(-0.05%)
Jan 26, 2005	12.28	12.29	12.11	12.16	2,133,470	-0.05(-0.40%)
Jan 25, 2005	12.12	12.22	12.09	12.21	2,524,736	+0.16(+1.37%)
Jan 24, 2005	12.49	12.49	12.00	12.05	5,724,237	-0.56(-4.44%)
Jan 21, 2005	12.78	12.86	12.60	12.60	2,331,392	-0.14(-1.11%)
Jan 20, 2005	12.56	12.77	12.51	12.75	5,042,780	+0.42(+3.39%)
Jan 19, 2005	12.47	12.50	12.31	12.33	1,697,126	-0.20(-1.59%)
Jan 18, 2005	12.42	12.53	12.34	12.53	1,124,491	+0.10(+0.80%)
Jan 14, 2005	12.30	12.45	12.24	12.43	1,180,487	+0.18(+1.51%)
Jan 13, 2005	12.34	12.42	12.21	12.24	1,355,518	-0.12(-0.94%)
Jan 12, 2005	12.14	12.37	12.10	12.36	1,553,439	+0.18(+1.47%)
Jan 11, 2005	12.21	12.24	12.11	12.18	951,222	-0.07(-0.56%)
Jan 10, 2005	12.12	12.32	12.09	12.25	1,230,848	+0.12(+0.98%)
Jan 07, 2005	12.25	12.27	12.08	12.13	1,119,209	-0.08(-0.67%)
Jan 06, 2005	12.18	12.27	12.12	12.21	1,361,857	+0.01(+0.07%)
Jan 05, 2005	12.38	12.43	12.17	12.20	1,403,061	-0.18(-1.42%)
Jan 04, 2005	12.56	12.67	12.32	12.38	1,517,518	-0.15(-1.18%)
Jan 03, 2005	12.66	12.71	12.51	12.53	1,324,174	-0.14(-1.14%)
Dec 31, 2004	12.72	12.76	12.64	12.67	914,243	-0.07(-0.56%)
Dec 30, 2004	12.77	12.77	12.70	12.74	600,104	+0.01(+0.09%)
Dec 29, 2004	12.70	12.75	12.60	12.73	1,180,135	+0.00(+0.00%)
Dec 28, 2004	12.64	12.73	12.60	12.73	847,330	+0.12(+0.99%)
Dec 27, 2004	12.66	12.75	12.58	12.61	1,017,430	-0.03(-0.22%)
Dec 23, 2004	12.55	12.67	12.55	12.64	1,158,652	+0.04(+0.32%)
Dec 22, 2004	12.45	12.61	12.42	12.60	1,572,457	+0.11(+0.84%)
Dec 21, 2004	12.39	12.51	12.33	12.49	1,565,766	+0.13(+1.06%)
Dec 20, 2004	12.32	12.47	12.29	12.36	1,836,940	+0.07(+0.58%)
Dec 17, 2004	12.46	12.55	12.28	12.29	3,288,601	-0.17(-1.39%)
Dec 16, 2004	12.59	12.59	12.41	12.46	2,341,605	-0.12(-0.99%)
Dec 15, 2004	12.58	12.60	12.52	12.59	1,527,379	+0.02(+0.18%)
Dec 14, 2004	12.58	12.65	12.53	12.56	1,775,661	-0.06(-0.45%)
Dec 13, 2004	12.52	12.63	12.49	12.62	2,234,896	+0.08(+0.66%)
Dec 10, 2004	12.69	12.69	12.40	12.54	2,034,157	+0.07(+0.57%)
Dec 09, 2004	12.37	12.51	12.27	12.47	2,300,401	+0.03(+0.25%)
Dec 08, 2004	12.46	12.49	12.38	12.44	1,870,748	-0.03(-0.23%)
Dec 07, 2004	12.59	12.64	12.41	12.47	2,183,479	-0.09(-0.70%)
Dec 06, 2004	12.60	12.64	12.48	12.55	1,749,248	-0.10(-0.78%)
Dec 03, 2004	12.62	12.69	12.53	12.65	1,740,444	+0.00(+0.00%)
Dec 02, 2004	12.70	12.75	12.61	12.65	1,825,670	-0.04(-0.34%)
Dec 01, 2004	12.72	12.78	12.66	12.70	2,164,814	+0.03(+0.25%)
Nov 30, 2004	12.75	12.79	12.66	12.66	2,482,123	-0.14(-1.06%)
Nov 29, 2004	12.88	12.88	12.74	12.80	1,615,422	-0.03(-0.22%)
Nov 26, 2004	12.92	12.95	12.83	12.83	532,839	-0.09(-0.66%)
Nov 24, 2004	12.85	12.95	12.83	12.91	931,148	+0.12(+0.98%)
Nov 23, 2004	12.75	12.87	12.68	12.79	1,449,196	+0.02(+0.16%)
Nov 22, 2004	12.65	12.77	12.56	12.77	1,855,957	+0.12(+0.97%)
Nov 19, 2004	12.80	12.81	12.60	12.65	2,073,248	-0.16(-1.28%)
Nov 18, 2004	12.81	12.91	12.78	12.81	1,802,779	+0.01(+0.04%)
Nov 17, 2004	12.72	12.90	12.60	12.81	2,100,366	+0.07(+0.54%)
Nov 16, 2004	12.83	12.87	12.74	12.74	1,500,966	-0.07(-0.53%)
Nov 15, 2004	12.90	12.90	12.76	12.81	1,778,479	-0.10(-0.75%)
Nov 12, 2004	12.89	12.90	12.74	12.90	1,357,278	+0.07(+0.53%)
Nov 11, 2004	12.77	12.87	12.72	12.83	1,593,235	+0.12(+0.94%)
Nov 10, 2004	12.64	12.77	12.55	12.72	1,695,013	+0.05(+0.40%)
Nov 09, 2004	12.61	12.74	12.59	12.66	1,309,031	+0.06(+0.47%)
Nov 08, 2004	12.75	12.77	12.51	12.60	2,096,844	-0.15(-1.20%)
Nov 05, 2004	12.62	12.77	12.59	12.76	2,232,431	+0.14(+1.15%)
Nov 04, 2004	12.30	12.61	12.24	12.61	2,089,096	+0.28(+2.23%)
Nov 03, 2004	12.20	12.34	12.20	12.34	1,476,666	+0.20(+1.66%)
Nov 02, 2004	12.11	12.19	12.03	12.14	1,735,866	+0.07(+0.56%)
Nov 01, 2004	12.13	12.13	11.94	12.07	2,846,271	-0.06(-0.52%)
Oct 29, 2004	12.08	12.26	12.07	12.13	1,566,822	+0.05(+0.40%)
Oct 28, 2004	12.00	12.13	11.85	12.08	2,099,662	+0.08(+0.69%)
Oct 27, 2004	12.00	12.00	11.86	12.00	3,096,314	-0.02(-0.14%)
Oct 26, 2004	11.88	12.02	11.85	12.02	1,747,487	+0.11(+0.95%)
Oct 25, 2004	11.80	11.90	11.79	11.90	2,694,836	+0.04(+0.31%)
Oct 22, 2004	11.57	12.02	11.56	11.87	3,800,662	+0.29(+2.48%)
Oct 21, 2004	11.79	11.84	11.46	11.58	5,330,155	-0.21(-1.76%)
Oct 20, 2004	11.87	11.93	11.76	11.79	2,179,253	-0.08(-0.69%)
Oct 19, 2004	11.97	12.12	11.87	11.87	2,100,014	-0.11(-0.95%)
Oct 18, 2004	11.78	12.01	11.77	11.98	2,064,092	+0.16(+1.39%)
Oct 15, 2004	11.89	11.95	11.80	11.82	1,762,279	+0.00(+0.02%)
Oct 14, 2004	11.80	11.89	11.72	11.82	2,085,927	+0.03(+0.22%)
Oct 13, 2004	12.02	12.04	11.70	11.79	2,252,505	-0.17(-1.42%)
Oct 12, 2004	12.06	12.06	11.92	11.96	2,016,196	-0.10(-0.85%)
Oct 11, 2004	12.10	12.27	12.05	12.06	1,859,127	-0.08(-0.68%)
Oct 08, 2004	12.24	12.29	12.08	12.14	1,780,592	-0.09(-0.77%)
Oct 07, 2004	12.40	12.48	12.24	12.24	1,377,705	-0.20(-1.58%)
Oct 06, 2004	12.27	12.43	12.17	12.43	2,247,927	+0.16(+1.32%)
Oct 05, 2004	12.45	12.45	12.26	12.27	2,715,966	-0.17(-1.39%)
Oct 04, 2004	12.46	12.56	12.34	12.45	5,311,841	-0.01(-0.09%)
Oct 01, 2004	12.47	12.56	12.41	12.46	2,165,166	-0.03(-0.21%)
Sep 30, 2004	12.31	12.53	12.28	12.48	4,325,402	+0.17(+1.36%)
Sep 29, 2004	12.22	12.33	12.19	12.31	1,979,570	+0.03(+0.23%)
Sep 28, 2004	11.94	12.30	11.94	12.29	3,591,823	+0.35(+2.90%)
Sep 27, 2004	11.97	11.97	11.85	11.94	3,039,966	-0.07(-0.54%)
Sep 24, 2004	11.97	12.03	11.92	12.01	1,961,961	+0.06(+0.52%)
Sep 23, 2004	12.07	12.11	11.93	11.94	1,882,018	-0.11(-0.87%)
Sep 22, 2004	12.18	12.20	11.99	12.05	3,569,636	-0.16(-1.28%)
Sep 21, 2004	12.05	12.20	12.01	12.20	3,086,101	+0.16(+1.30%)
Sep 20, 2004	12.01	12.09	11.97	12.05	1,488,992	-0.02(-0.19%)
Sep 17, 2004	12.08	12.24	12.05	12.07	2,059,161	+0.02(+0.19%)
Sep 16, 2004	11.95	12.13	11.95	12.05	2,266,944	+0.09(+0.78%)
Sep 15, 2004	11.89	11.98	11.78	11.95	3,331,214	+0.06(+0.50%)
Sep 14, 2004	11.76	11.95	11.75	11.89	5,101,946	+0.16(+1.38%)
Sep 13, 2004	11.67	11.85	11.67	11.73	4,531,072	+0.23(+1.97%)
Sep 10, 2004	11.47	11.53	11.45	11.51	2,426,831	+0.02(+0.20%)
Sep 09, 2004	11.44	11.57	11.43	11.48	2,155,657	-0.03(-0.22%)
Sep 08, 2004	11.53	11.59	11.45	11.51	1,874,270	-0.05(-0.39%)
Sep 07, 2004	11.45	11.57	11.44	11.55	3,673,175	+0.17(+1.52%)
Sep 03, 2004	11.40	11.40	11.29	11.38	3,967,945	-0.02(-0.17%)
Sep 02, 2004	11.34	11.48	11.33	11.40	6,113,390	+0.00(+0.02%)