Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	34.87	34.94	34.55	34.73	5,844,718	-0.21(-0.61%)
May 27, 2005	34.94	35.20	34.80	34.94	3,683,714	+0.00(+0.00%)
May 26, 2005	35.26	35.38	34.75	34.94	6,860,376	-0.17(-0.48%)
May 25, 2005	35.15	35.47	34.87	35.11	9,328,685	+0.06(+0.18%)
May 24, 2005	35.40	35.40	34.69	35.05	8,812,609	-0.34(-0.96%)
May 23, 2005	35.33	35.73	35.22	35.39	7,189,108	-0.08(-0.22%)
May 20, 2005	35.33	35.53	35.18	35.47	6,716,027	-0.11(-0.30%)
May 19, 2005	34.74	35.61	34.52	35.58	10,345,329	+0.87(+2.51%)
May 18, 2005	34.75	34.88	34.33	34.70	10,435,688	+0.18(+0.53%)
May 17, 2005	34.62	34.67	33.93	34.52	9,901,569	-0.10(-0.29%)
May 16, 2005	34.16	34.67	33.87	34.62	10,812,771	+0.41(+1.20%)
May 13, 2005	35.13	35.36	33.81	34.21	15,592,635	-0.84(-2.39%)
May 12, 2005	35.53	35.65	34.99	35.04	10,276,115	-0.32(-0.90%)
May 11, 2005	35.05	35.56	34.45	35.36	10,204,786	+0.30(+0.87%)
May 10, 2005	35.40	35.61	34.97	35.06	11,260,337	-0.94(-2.62%)
May 09, 2005	35.58	36.08	35.43	36.00	7,979,361	+0.50(+1.40%)
May 06, 2005	35.81	35.90	35.47	35.51	7,476,396	-0.14(-0.40%)
May 05, 2005	35.75	35.99	35.36	35.65	7,025,165	-0.09(-0.26%)
May 04, 2005	35.33	35.78	35.19	35.74	13,134,899	+0.68(+1.94%)
May 03, 2005	35.01	35.37	34.69	35.06	17,150,728	+0.02(+0.06%)
May 02, 2005	35.69	35.94	34.63	35.04	34,105,936	-2.29(-6.14%)
Apr 29, 2005	36.14	37.60	35.53	37.33	22,708,582	+1.55(+4.32%)
Apr 28, 2005	36.18	36.75	35.76	35.78	7,579,160	-0.52(-1.45%)
Apr 27, 2005	36.07	36.44	35.58	36.31	8,499,384	+0.45(+1.27%)
Apr 26, 2005	36.25	36.67	35.85	35.85	7,333,175	-0.48(-1.33%)
Apr 25, 2005	35.86	36.50	35.73	36.34	7,010,645	+0.69(+1.93%)
Apr 22, 2005	36.31	36.70	35.38	35.65	7,229,424	-0.66(-1.82%)
Apr 21, 2005	36.11	36.37	35.31	36.31	9,870,839	+0.70(+1.97%)
Apr 20, 2005	36.40	36.52	35.47	35.60	14,880,336	-1.09(-2.98%)
Apr 19, 2005	36.99	37.22	36.56	36.70	9,653,893	+0.11(+0.29%)
Apr 18, 2005	36.60	36.92	36.18	36.59	8,904,378	+0.06(+0.17%)
Apr 15, 2005	37.10	37.53	36.46	36.53	13,454,468	-0.60(-1.61%)
Apr 14, 2005	37.31	37.74	36.82	37.12	18,738,988	-0.57(-1.51%)
Apr 13, 2005	39.08	39.08	37.46	37.69	19,399,836	-1.15(-2.96%)
Apr 12, 2005	38.45	39.10	38.02	38.84	14,264,738	+0.29(+0.75%)
Apr 11, 2005	39.39	39.54	38.31	38.55	12,062,009	-0.94(-2.39%)
Apr 08, 2005	39.80	39.93	39.24	39.49	9,473,879	-0.22(-0.55%)
Apr 07, 2005	39.83	40.07	39.26	39.71	12,484,765	-0.44(-1.10%)
Apr 06, 2005	40.05	40.36	39.73	40.15	15,268,978	+0.11(+0.27%)
Apr 05, 2005	40.44	41.14	39.71	40.05	18,835,832	-1.31(-3.17%)
Apr 04, 2005	41.85	42.63	40.40	41.36	36,782,312	+1.01(+2.51%)
Apr 01, 2005	40.78	41.91	40.15	40.34	19,435,922	-0.27(-0.66%)
Mar 31, 2005	40.22	40.86	40.07	40.61	24,986,164	+1.40(+3.56%)
Mar 30, 2005	38.29	39.44	38.03	39.22	24,830,538	+1.18(+3.12%)
Mar 29, 2005	39.37	39.83	38.01	38.03	19,449,878	-1.33(-3.37%)
Mar 28, 2005	39.46	39.58	39.17	39.36	6,272,267	-0.08(-0.20%)
Mar 24, 2005	39.36	39.83	39.24	39.44	7,997,687	-0.04(-0.09%)
Mar 23, 2005	39.51	39.67	38.80	39.47	8,197,153	-0.04(-0.11%)
Mar 22, 2005	40.54	40.75	39.48	39.51	8,211,109	-0.93(-2.30%)
Mar 21, 2005	40.92	41.29	40.32	40.44	8,190,105	-0.55(-1.33%)
Mar 18, 2005	40.49	41.00	39.97	40.99	11,855,635	+0.50(+1.24%)
Mar 17, 2005	40.81	41.11	40.14	40.48	10,763,574	-0.62(-1.52%)
Mar 16, 2005	41.35	41.56	40.68	41.11	7,029,675	-0.64(-1.53%)
Mar 15, 2005	42.32	42.51	41.54	41.75	6,207,000	-0.11(-0.25%)
Mar 14, 2005	41.49	41.91	41.36	41.85	4,982,713	+0.36(+0.87%)
Mar 11, 2005	42.46	42.48	41.10	41.49	7,793,709	-1.06(-2.48%)
Mar 10, 2005	42.56	42.85	42.05	42.55	8,934,122	+0.01(+0.03%)
Mar 09, 2005	42.15	42.76	41.80	42.54	10,696,334	+0.40(+0.94%)
Mar 08, 2005	42.00	42.56	41.82	42.14	7,448,344	+0.14(+0.34%)
Mar 07, 2005	41.71	42.23	41.65	42.00	6,546,445	+0.57(+1.39%)
Mar 04, 2005	40.93	41.83	40.83	41.42	6,698,688	+1.04(+2.56%)
Mar 03, 2005	40.56	40.76	39.86	40.39	6,607,906	+0.13(+0.33%)
Mar 02, 2005	40.22	40.75	40.15	40.25	6,810,756	-0.15(-0.37%)
Mar 01, 2005	40.06	40.63	40.06	40.40	7,125,955	+0.34(+0.85%)
Feb 28, 2005	40.65	40.79	39.83	40.06	7,716,319	-0.84(-2.06%)
Feb 25, 2005	40.12	40.97	40.10	40.90	4,958,749	+0.67(+1.68%)
Feb 24, 2005	40.54	40.54	40.01	40.23	5,345,841	-0.23(-0.56%)
Feb 23, 2005	40.65	40.70	40.21	40.46	5,390,950	+0.11(+0.26%)
Feb 22, 2005	40.21	40.89	40.19	40.35	8,029,968	-0.55(-1.34%)
Feb 18, 2005	42.29	42.29	40.78	40.90	9,415,097	-1.39(-3.29%)
Feb 17, 2005	42.19	42.51	42.11	42.29	5,801,583	-0.09(-0.20%)
Feb 16, 2005	42.15	42.56	41.93	42.37	6,390,537	-0.19(-0.45%)
Feb 15, 2005	42.74	42.76	42.32	42.56	6,246,329	-0.19(-0.45%)
Feb 14, 2005	42.79	42.93	42.41	42.76	4,907,296	-0.04(-0.08%)
Feb 11, 2005	41.64	42.84	41.57	42.79	9,130,064	+1.03(+2.46%)
Feb 10, 2005	41.34	41.77	41.22	41.76	7,872,932	+0.50(+1.20%)
Feb 09, 2005	41.36	41.66	41.14	41.27	5,049,390	-0.30(-0.73%)
Feb 08, 2005	41.34	41.69	41.29	41.57	5,000,757	+0.38(+0.91%)
Feb 07, 2005	41.63	41.66	41.07	41.19	6,169,080	-0.43(-1.04%)
Feb 04, 2005	40.74	41.64	40.68	41.63	6,896,040	+1.06(+2.62%)
Feb 03, 2005	40.40	40.80	40.29	40.56	5,087,732	+0.08(+0.19%)
Feb 02, 2005	40.53	40.66	40.30	40.48	6,180,498	-0.13(-0.31%)
Feb 01, 2005	40.05	41.09	39.87	40.61	9,115,827	+0.92(+2.31%)
Jan 31, 2005	39.04	39.75	39.03	39.70	7,642,876	+1.13(+2.92%)
Jan 28, 2005	38.25	38.83	38.25	38.57	6,764,942	+0.44(+1.15%)
Jan 27, 2005	38.31	38.52	37.97	38.13	5,533,325	-0.30(-0.78%)
Jan 26, 2005	38.65	38.73	38.21	38.43	7,586,490	-0.16(-0.42%)
Jan 25, 2005	38.56	39.13	38.53	38.59	6,698,970	+0.23(+0.61%)
Jan 24, 2005	38.70	39.19	38.24	38.36	7,915,081	-0.29(-0.75%)
Jan 21, 2005	38.90	39.31	38.59	38.65	6,731,815	-0.26(-0.67%)
Jan 20, 2005	39.03	39.28	38.56	38.91	5,922,390	-0.41(-1.05%)
Jan 19, 2005	39.87	39.96	39.25	39.32	4,547,975	-0.72(-1.81%)
Jan 18, 2005	39.37	40.08	39.35	40.05	4,783,529	+0.27(+0.68%)
Jan 14, 2005	39.44	39.91	39.26	39.78	4,976,229	+0.40(+1.03%)
Jan 13, 2005	38.95	39.79	38.95	39.37	7,616,657	+0.16(+0.40%)
Jan 12, 2005	39.32	39.45	38.66	39.22	6,662,883	-0.12(-0.31%)
Jan 11, 2005	39.76	39.76	39.15	39.34	6,030,934	-0.43(-1.07%)
Jan 10, 2005	39.51	39.88	39.37	39.76	5,262,530	-0.01(-0.02%)
Jan 07, 2005	40.05	40.36	39.73	39.77	6,024,731	-0.16(-0.39%)
Jan 06, 2005	39.69	40.17	39.56	39.92	8,445,817	+0.92(+2.36%)
Jan 05, 2005	39.05	39.67	39.00	39.00	7,151,329	-0.23(-0.58%)
Jan 04, 2005	39.73	39.80	38.85	39.23	8,610,606	-0.43(-1.07%)
Jan 03, 2005	39.70	40.10	39.52	39.66	7,198,552	+0.27(+0.68%)
Dec 31, 2004	39.20	39.59	39.17	39.39	3,453,235	+0.19(+0.49%)
Dec 30, 2004	39.19	39.70	39.19	39.19	3,511,172	+0.01(+0.02%)
Dec 29, 2004	38.91	39.20	38.85	39.19	4,238,132	+0.01(+0.04%)
Dec 28, 2004	38.84	39.32	38.82	39.17	3,826,372	+0.26(+0.67%)
Dec 27, 2004	39.14	39.53	38.91	38.91	4,151,720	-0.16(-0.40%)
Dec 23, 2004	38.80	39.51	38.73	39.07	6,081,118	-0.01(-0.02%)
Dec 22, 2004	38.52	39.21	38.50	39.07	4,781,978	+0.41(+1.06%)
Dec 21, 2004	37.60	38.82	37.48	38.66	10,075,944	+0.60(+1.58%)
Dec 20, 2004	38.82	39.00	37.99	38.06	7,843,047	-0.33(-0.85%)
Dec 17, 2004	38.13	38.93	38.13	38.39	9,306,412	-0.53(-1.35%)
Dec 16, 2004	38.98	39.31	38.65	38.91	8,031,941	-0.48(-1.22%)
Dec 15, 2004	38.99	39.66	38.97	39.39	7,559,002	+0.58(+1.50%)
Dec 14, 2004	38.45	39.19	38.43	38.81	10,152,770	+0.22(+0.57%)
Dec 13, 2004	38.31	38.59	38.12	38.59	7,022,486	+0.50(+1.30%)
Dec 10, 2004	37.92	38.16	37.24	38.09	8,374,911	+0.84(+2.27%)
Dec 09, 2004	37.34	37.44	36.82	37.25	6,239,986	-0.09(-0.23%)
Dec 08, 2004	37.56	37.82	37.23	37.34	5,262,953	-0.01(-0.02%)
Dec 07, 2004	37.95	38.31	37.25	37.34	6,990,910	-0.45(-1.18%)
Dec 06, 2004	37.65	38.09	37.31	37.79	5,705,585	+0.14(+0.38%)
Dec 03, 2004	36.81	37.70	36.71	37.65	7,564,076	+0.66(+1.78%)
Dec 02, 2004	36.68	37.29	36.68	36.99	6,026,423	+0.11(+0.31%)
Dec 01, 2004	36.18	36.92	36.18	36.87	7,880,685	+0.87(+2.42%)
Nov 30, 2004	36.21	36.33	35.77	36.00	7,391,252	-0.27(-0.74%)
Nov 29, 2004	36.53	36.66	35.94	36.27	6,411,964	+0.01(+0.02%)
Nov 26, 2004	36.28	36.58	36.24	36.26	2,141,127	-0.16(-0.45%)
Nov 24, 2004	36.71	36.74	36.26	36.43	5,780,861	-0.11(-0.29%)
Nov 23, 2004	36.68	36.75	36.24	36.53	5,577,024	-0.32(-0.87%)
Nov 22, 2004	37.03	37.03	36.50	36.85	5,078,288	-0.22(-0.59%)
Nov 19, 2004	38.13	38.14	36.95	37.07	5,469,327	-0.94(-2.46%)
Nov 18, 2004	37.81	38.13	37.45	38.01	4,526,548	+0.25(+0.66%)
Nov 17, 2004	37.62	38.29	37.53	37.76	7,357,703	+0.51(+1.37%)
Nov 16, 2004	37.56	37.62	37.12	37.25	5,190,778	-0.49(-1.30%)
Nov 15, 2004	37.70	37.92	37.42	37.74	5,625,235	+0.05(+0.13%)
Nov 12, 2004	37.22	37.70	36.90	37.69	6,140,041	+0.70(+1.88%)
Nov 11, 2004	36.69	37.17	36.46	36.99	6,280,020	+0.42(+1.14%)
Nov 10, 2004	36.90	36.99	36.58	36.58	6,603,959	-0.31(-0.85%)
Nov 09, 2004	37.39	37.51	36.89	36.89	7,139,065	-0.66(-1.76%)
Nov 08, 2004	37.68	37.82	37.12	37.55	5,457,204	-0.58(-1.53%)
Nov 05, 2004	38.22	38.31	37.46	38.13	6,589,299	-0.02(-0.06%)
Nov 04, 2004	37.46	38.15	37.12	38.15	7,374,618	+0.61(+1.62%)
Nov 03, 2004	37.60	37.92	37.15	37.54	7,765,798	+0.55(+1.48%)
Nov 02, 2004	37.07	37.56	36.85	36.99	8,065,350	-0.03(-0.08%)
Nov 01, 2004	36.39	37.02	36.33	37.02	5,909,280	+0.78(+2.15%)
Oct 29, 2004	36.68	36.95	36.09	36.24	7,590,014	-0.52(-1.43%)
Oct 28, 2004	36.34	37.13	36.21	36.77	7,386,178	+0.43(+1.19%)
Oct 27, 2004	34.94	36.53	34.76	36.34	8,365,043	+1.40(+4.00%)
Oct 26, 2004	34.26	35.15	34.26	34.94	5,573,500	+0.83(+2.43%)
Oct 25, 2004	34.10	34.32	33.84	34.11	4,297,902	-0.17(-0.50%)
Oct 22, 2004	34.44	34.90	34.26	34.28	4,359,927	-0.27(-0.78%)
Oct 21, 2004	33.84	34.55	33.81	34.55	5,481,872	+0.64(+1.88%)
Oct 20, 2004	34.21	34.23	33.55	33.91	5,383,056	-0.30(-0.87%)
Oct 19, 2004	34.87	35.10	34.20	34.21	7,315,413	-0.44(-1.27%)
Oct 18, 2004	33.66	34.70	33.66	34.65	5,034,025	+0.43(+1.24%)
Oct 15, 2004	33.87	34.55	33.75	34.22	5,985,684	+0.67(+1.99%)
Oct 14, 2004	34.36	34.45	33.53	33.55	7,011,491	-0.74(-2.17%)
Oct 13, 2004	34.82	34.92	34.14	34.30	5,790,869	-0.39(-1.12%)
Oct 12, 2004	34.12	35.08	34.12	34.69	6,793,135	+0.07(+0.20%)
Oct 11, 2004	34.17	34.82	34.17	34.62	3,314,666	+0.35(+1.04%)
Oct 08, 2004	34.48	34.97	34.21	34.26	6,872,922	-0.40(-1.17%)
Oct 07, 2004	35.08	35.11	34.58	34.67	5,970,319	-0.41(-1.17%)
Oct 06, 2004	34.76	35.38	34.75	35.08	6,986,399	-0.05(-0.14%)
Oct 05, 2004	35.74	35.82	35.03	35.13	6,271,844	-0.77(-2.13%)
Oct 04, 2004	36.18	36.43	35.68	35.90	6,922,401	+0.03(+0.08%)
Oct 01, 2004	35.08	35.91	35.01	35.87	5,799,891	+0.89(+2.56%)
Sep 30, 2004	34.97	35.23	34.55	34.97	6,711,939	-0.14(-0.40%)
Sep 29, 2004	34.58	35.16	34.55	35.11	5,263,235	+0.46(+1.33%)
Sep 28, 2004	34.69	34.85	34.38	34.65	7,712,372	+0.06(+0.16%)
Sep 27, 2004	35.26	35.31	34.58	34.60	8,519,965	-0.89(-2.52%)
Sep 24, 2004	35.13	35.61	34.99	35.49	9,511,517	+0.36(+1.03%)
Sep 23, 2004	34.41	35.40	34.41	35.13	10,905,950	+0.57(+1.64%)
Sep 22, 2004	34.41	35.31	34.09	34.56	28,053,294	-2.60(-6.99%)
Sep 21, 2004	36.57	37.23	36.44	37.16	6,365,868	+1.01(+2.79%)
Sep 20, 2004	36.25	36.39	35.94	36.15	4,342,165	-0.35(-0.95%)
Sep 17, 2004	37.10	37.20	36.36	36.50	4,982,854	-0.57(-1.53%)
Sep 16, 2004	36.77	37.14	36.73	37.07	4,021,468	+0.43(+1.16%)
Sep 15, 2004	36.85	36.99	36.60	36.64	3,536,687	-0.38(-1.02%)
Sep 14, 2004	37.14	37.17	36.68	37.02	4,621,277	-0.04(-0.11%)
Sep 13, 2004	37.49	37.73	36.93	37.06	4,317,919	-0.50(-1.34%)
Sep 10, 2004	36.64	37.66	36.51	37.56	4,255,048	+0.70(+1.91%)
Sep 09, 2004	36.89	37.02	36.38	36.86	5,554,752	-0.17(-0.46%)
Sep 08, 2004	37.35	37.53	36.99	37.03	5,985,402	-0.37(-0.99%)
Sep 07, 2004	36.65	37.49	36.51	37.40	6,039,251	+1.22(+3.37%)
Sep 03, 2004	36.36	36.81	36.15	36.18	3,446,469	-0.18(-0.49%)
Sep 02, 2004	35.81	36.45	35.53	36.36	3,464,654	+0.64(+1.79%)
Sep 01, 2004	36.02	36.21	35.70	35.72	4,223,472	-0.27(-0.75%)
Aug 31, 2004	35.97	36.20	35.63	35.99	3,994,403	+0.09(+0.26%)
Aug 30, 2004	36.46	36.53	35.85	35.90	3,157,208	-0.69(-1.88%)
Aug 27, 2004	36.82	36.87	36.50	36.58	2,742,628	-0.30(-0.81%)
Aug 26, 2004	35.67	36.96	35.67	36.88	5,301,859	+0.72(+1.98%)
Aug 25, 2004	35.40	36.21	35.21	36.16	5,406,597	+0.82(+2.31%)
Aug 24, 2004	35.90	35.99	35.29	35.35	5,195,289	-0.26(-0.74%)
Aug 23, 2004	35.68	35.77	35.43	35.61	3,853,155	-0.07(-0.20%)
Aug 20, 2004	35.15	35.83	34.99	35.68	4,630,581	+0.53(+1.51%)
Aug 19, 2004	35.26	35.40	34.79	35.15	4,520,487	-0.19(-0.54%)
Aug 18, 2004	34.85	35.36	34.78	35.34	6,300,460	+0.33(+0.93%)
Aug 17, 2004	34.69	35.31	34.69	35.02	6,088,025	+0.65(+1.90%)
Aug 16, 2004	33.59	34.38	33.55	34.36	4,565,878	+0.83(+2.48%)
Aug 13, 2004	33.53	33.67	33.22	33.53	4,057,555	+0.01(+0.04%)
Aug 12, 2004	33.87	34.12	33.41	33.52	4,494,831	-0.43(-1.27%)
Aug 11, 2004	33.77	34.31	33.66	33.95	4,529,790	-0.21(-0.60%)
Aug 10, 2004	33.52	34.21	33.34	34.16	6,558,286	+0.85(+2.56%)
Aug 09, 2004	33.27	33.50	33.02	33.31	4,942,256	+0.11(+0.32%)
Aug 06, 2004	33.70	34.11	33.09	33.20	7,726,751	-0.89(-2.62%)
Aug 05, 2004	34.82	34.99	34.09	34.09	4,479,466	-0.69(-1.98%)
Aug 04, 2004	34.83	35.16	34.49	34.78	5,707,840	-0.20(-0.57%)
Aug 03, 2004	35.01	35.35	34.90	34.98	6,431,558	-0.12(-0.34%)
Aug 02, 2004	34.55	35.36	34.53	35.10	7,107,911	+0.11(+0.30%)
Jul 30, 2004	35.04	35.16	34.72	34.99	5,717,990	-0.40(-1.14%)
Jul 29, 2004	35.01	35.53	34.90	35.40	7,171,910	+0.78(+2.25%)
Jul 28, 2004	34.44	34.94	33.87	34.62	7,287,925	+0.11(+0.31%)
Jul 27, 2004	33.77	34.67	33.75	34.51	6,325,411	+0.89(+2.64%)
Jul 26, 2004	34.14	34.31	33.39	33.63	5,822,587	-0.43(-1.25%)
Jul 23, 2004	34.12	34.57	33.87	34.05	5,476,939	-0.27(-0.79%)
Jul 22, 2004	33.87	34.65	33.28	34.32	9,208,441	+0.36(+1.07%)
Jul 21, 2004	34.80	35.08	33.86	33.96	9,567,903	-0.42(-1.22%)
Jul 20, 2004	33.80	34.47	33.41	34.38	8,869,137	+0.72(+2.13%)
Jul 19, 2004	33.73	33.92	33.49	33.66	6,243,228	+0.27(+0.81%)
Jul 16, 2004	34.41	34.51	33.36	33.39	8,969,786	-0.63(-1.86%)
Jul 15, 2004	34.72	34.80	33.89	34.02	8,486,133	-0.80(-2.30%)
Jul 14, 2004	35.08	35.27	34.54	34.82	8,133,578	-0.29(-0.83%)
Jul 13, 2004	35.53	35.83	34.85	35.11	6,481,742	-0.60(-1.67%)
Jul 12, 2004	35.40	35.92	35.11	35.71	5,446,490	+0.24(+0.68%)
Jul 09, 2004	35.58	35.80	35.29	35.47	4,093,361	+0.13(+0.36%)
Jul 08, 2004	35.42	36.02	34.75	35.34	7,933,970	-0.04(-0.12%)
Jul 07, 2004	35.86	36.07	35.11	35.38	9,650,086	-0.78(-2.16%)
Jul 06, 2004	36.50	36.53	35.88	36.16	6,179,371	-0.49(-1.34%)
Jul 02, 2004	36.60	36.86	36.26	36.65	4,769,009	+0.05(+0.14%)
Jul 01, 2004	37.35	37.65	36.46	36.60	9,417,775	-0.83(-2.22%)
Jun 30, 2004	37.05	37.53	37.05	37.43	8,398,875	+0.28(+0.76%)
Jun 29, 2004	37.12	37.42	36.90	37.15	4,597,313	+0.04(+0.10%)
Jun 28, 2004	37.58	37.58	37.04	37.12	5,592,953	-0.09(-0.23%)
Jun 25, 2004	37.73	37.97	37.10	37.20	5,147,925	-0.26(-0.70%)
Jun 24, 2004	37.28	37.85	37.18	37.46	6,419,576	+0.22(+0.59%)
Jun 23, 2004	37.00	37.24	36.47	37.24	5,799,186	+0.25(+0.67%)
Jun 22, 2004	35.93	37.10	35.84	36.99	9,435,537	+0.64(+1.76%)
Jun 21, 2004	36.55	37.10	36.25	36.36	4,705,011	-0.28(-0.77%)
Jun 18, 2004	36.24	37.09	36.23	36.64	3,737,704	+0.02(+0.06%)
Jun 17, 2004	36.85	36.85	36.39	36.62	4,845,553	-0.37(-1.00%)
Jun 16, 2004	36.38	37.03	36.21	36.99	6,694,882	+0.72(+1.98%)
Jun 15, 2004	37.38	37.56	36.06	36.27	8,762,144	-0.77(-2.09%)
Jun 14, 2004	37.43	37.47	36.59	37.04	4,736,587	-0.72(-1.90%)
Jun 10, 2004	38.09	38.20	37.63	37.76	3,766,602	-0.48(-1.24%)
Jun 09, 2004	38.52	38.65	38.03	38.24	3,184,555	-0.47(-1.21%)
Jun 08, 2004	38.29	38.76	38.25	38.70	3,848,503	-0.06(-0.15%)
Jun 07, 2004	37.95	38.83	37.91	38.76	4,341,037	+1.14(+3.04%)
Jun 04, 2004	37.42	37.73	37.19	37.62	5,390,104	+0.73(+1.98%)
Jun 03, 2004	37.46	37.56	36.89	36.89	8,059,148	-0.91(-2.40%)
Jun 02, 2004	37.94	38.02	37.34	37.80	4,696,694	-0.04(-0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.