TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4.779	4.796	4.724	4.730	14,288,242	-0.08(-1.71%)
May 27, 2005	4.785	4.845	4.785	4.812	5,491,412	+0.03(+0.56%)
May 26, 2005	4.810	4.812	4.765	4.785	10,594,495	+0.00(+0.00%)
May 25, 2005	4.744	4.806	4.738	4.785	13,712,291	+0.02(+0.39%)
May 24, 2005	4.781	4.794	4.754	4.767	9,136,194	-0.02(-0.52%)
May 23, 2005	4.818	4.862	4.792	4.792	10,766,601	-0.06(-1.19%)
May 20, 2005	4.924	4.928	4.847	4.849	7,122,304	-0.05(-0.93%)
May 19, 2005	4.899	4.924	4.876	4.895	6,073,666	-0.00(-0.08%)
May 18, 2005	4.864	4.909	4.812	4.899	12,098,367	+0.08(+1.67%)
May 17, 2005	4.777	4.847	4.744	4.818	16,457,755	+0.03(+0.69%)
May 16, 2005	4.682	4.798	4.664	4.785	10,770,965	+0.11(+2.34%)
May 13, 2005	4.750	4.761	4.633	4.676	9,102,258	-0.05(-1.00%)
May 12, 2005	4.664	4.785	4.643	4.724	15,756,238	+0.06(+1.33%)
May 11, 2005	4.649	4.682	4.600	4.662	10,098,052	+0.01(+0.27%)
May 10, 2005	4.686	4.686	4.637	4.649	10,870,835	-0.06(-1.36%)
May 09, 2005	4.701	4.736	4.672	4.713	8,291,175	+0.01(+0.31%)
May 06, 2005	4.761	4.779	4.699	4.699	10,756,905	-0.05(-0.96%)
May 05, 2005	4.773	4.847	4.728	4.744	11,365,338	-0.04(-0.78%)
May 04, 2005	4.730	4.794	4.724	4.781	11,329,947	+0.06(+1.27%)
May 03, 2005	4.678	4.736	4.668	4.721	11,439,999	+0.05(+1.10%)
May 02, 2005	4.682	4.732	4.639	4.670	10,275,491	-0.00(-0.04%)
Apr 29, 2005	4.759	4.779	4.643	4.672	14,133,588	-0.08(-1.69%)
Apr 28, 2005	4.777	4.796	4.738	4.752	10,899,923	-0.02(-0.35%)
Apr 27, 2005	4.759	4.806	4.713	4.769	10,524,198	+0.01(+0.22%)
Apr 26, 2005	4.750	4.792	4.726	4.759	7,718,617	+0.02(+0.39%)
Apr 25, 2005	4.686	4.771	4.672	4.740	7,755,463	+0.06(+1.28%)
Apr 22, 2005	4.779	4.779	4.655	4.680	12,078,490	-0.09(-1.99%)
Apr 21, 2005	4.724	4.779	4.713	4.775	11,238,319	+0.10(+2.12%)
Apr 20, 2005	4.765	4.767	4.649	4.676	19,179,464	-0.09(-1.86%)
Apr 19, 2005	4.806	4.839	4.759	4.765	14,900,553	-0.03(-0.60%)
Apr 18, 2005	4.804	4.841	4.771	4.794	10,035,997	-0.01(-0.13%)
Apr 15, 2005	4.870	4.884	4.798	4.800	9,746,567	-0.08(-1.61%)
Apr 14, 2005	4.919	4.942	4.876	4.878	8,173,851	-0.05(-1.00%)
Apr 13, 2005	4.948	4.973	4.913	4.928	10,247,373	-0.02(-0.42%)
Apr 12, 2005	4.919	4.961	4.880	4.948	11,988,316	+0.02(+0.33%)
Apr 11, 2005	4.985	5.006	4.917	4.932	7,238,658	-0.06(-1.12%)
Apr 08, 2005	5.016	5.031	4.965	4.988	6,246,742	-0.03(-0.58%)
Apr 07, 2005	5.002	5.016	4.928	5.016	12,396,524	+0.02(+0.33%)
Apr 06, 2005	5.064	5.064	4.983	5.000	8,706,655	-0.06(-1.26%)
Apr 05, 2005	5.000	5.097	5.000	5.064	9,635,061	+0.06(+1.28%)
Apr 04, 2005	5.002	5.035	4.922	5.000	8,552,486	+0.00(+0.08%)
Apr 01, 2005	5.111	5.115	4.955	4.996	16,872,750	-0.08(-1.66%)
Mar 31, 2005	5.074	5.109	5.033	5.080	11,199,534	+0.01(+0.20%)
Mar 30, 2005	5.060	5.095	5.041	5.070	10,179,015	+0.01(+0.20%)
Mar 29, 2005	5.074	5.130	5.056	5.060	9,607,427	-0.02(-0.37%)
Mar 28, 2005	4.988	5.103	4.988	5.078	5,897,196	+0.09(+1.86%)
Mar 24, 2005	4.988	5.027	4.965	4.985	7,612,445	-0.00(-0.04%)
Mar 23, 2005	4.992	5.031	4.967	4.988	11,211,654	-0.02(-0.49%)
Mar 22, 2005	5.027	5.105	5.010	5.012	9,059,595	-0.03(-0.57%)
Mar 21, 2005	5.058	5.074	5.008	5.041	7,274,049	-0.02(-0.33%)
Mar 18, 2005	5.054	5.093	5.012	5.058	12,963,748	+0.01(+0.12%)
Mar 17, 2005	5.074	5.111	5.023	5.051	6,910,928	+0.00(+0.00%)
Mar 16, 2005	5.095	5.128	5.033	5.051	8,791,496	-0.06(-1.13%)
Mar 15, 2005	5.111	5.136	5.082	5.109	8,474,917	+0.03(+0.61%)
Mar 14, 2005	5.132	5.155	5.051	5.078	10,810,234	-0.04(-0.81%)
Mar 11, 2005	5.095	5.132	5.066	5.120	15,568,618	+0.05(+0.89%)
Mar 10, 2005	5.074	5.113	5.064	5.074	6,916,746	+0.01(+0.16%)
Mar 09, 2005	5.012	5.095	5.010	5.066	13,195,971	+0.05(+0.90%)
Mar 08, 2005	5.115	5.117	5.012	5.021	12,305,380	-0.09(-1.85%)
Mar 07, 2005	5.132	5.167	5.087	5.115	7,303,137	+0.01(+0.20%)
Mar 04, 2005	5.093	5.161	5.074	5.105	9,863,890	+0.02(+0.32%)
Mar 03, 2005	5.078	5.159	5.041	5.089	15,239,434	+0.05(+1.02%)
Mar 02, 2005	5.014	5.076	4.994	5.037	12,105,154	-0.02(-0.37%)
Mar 01, 2005	5.064	5.093	5.033	5.056	8,552,971	+0.02(+0.37%)
Feb 28, 2005	4.981	5.058	4.938	5.037	10,297,308	+0.05(+0.91%)
Feb 25, 2005	4.955	5.041	4.917	4.992	11,545,202	+0.02(+0.41%)
Feb 24, 2005	5.012	5.027	4.926	4.971	14,686,753	-0.07(-1.31%)
Feb 23, 2005	5.103	5.151	5.014	5.037	10,635,703	-0.07(-1.29%)
Feb 22, 2005	5.219	5.245	5.084	5.103	8,826,402	-0.12(-2.21%)
Feb 18, 2005	5.219	5.243	5.188	5.219	5,350,818	+0.00(+0.08%)
Feb 17, 2005	5.208	5.256	5.177	5.214	6,323,342	+0.01(+0.12%)
Feb 16, 2005	5.208	5.225	5.171	5.208	7,970,232	-0.02(-0.39%)
Feb 15, 2005	5.219	5.270	5.194	5.229	7,679,833	+0.01(+0.24%)
Feb 14, 2005	5.219	5.250	5.206	5.217	4,663,846	-0.01(-0.24%)
Feb 11, 2005	5.198	5.270	5.194	5.229	4,760,808	+0.03(+0.56%)
Feb 10, 2005	5.217	5.229	5.188	5.200	8,043,438	+0.02(+0.32%)
Feb 09, 2005	5.241	5.258	5.179	5.184	7,853,879	-0.07(-1.41%)
Feb 08, 2005	5.309	5.334	5.258	5.258	5,282,460	-0.08(-1.55%)
Feb 07, 2005	5.330	5.353	5.316	5.340	5,592,252	+0.01(+0.15%)
Feb 04, 2005	5.305	5.355	5.299	5.332	5,482,686	+0.01(+0.19%)
Feb 03, 2005	5.349	5.349	5.274	5.322	8,271,298	+0.01(+0.27%)
Feb 02, 2005	5.260	5.330	5.258	5.307	9,059,110	+0.07(+1.30%)
Feb 01, 2005	5.179	5.254	5.173	5.239	5,665,458	+0.07(+1.44%)
Jan 31, 2005	5.157	5.186	5.130	5.165	7,233,810	+0.04(+0.81%)
Jan 28, 2005	5.175	5.184	5.101	5.124	6,321,887	-0.04(-0.68%)
Jan 27, 2005	5.105	5.202	5.097	5.159	9,532,767	+0.02(+0.44%)
Jan 26, 2005	5.120	5.148	5.113	5.136	8,087,556	+0.02(+0.36%)
Jan 25, 2005	5.091	5.179	5.091	5.117	5,392,027	+0.03(+0.53%)
Jan 24, 2005	5.155	5.188	5.078	5.091	8,151,550	-0.06(-1.16%)
Jan 21, 2005	5.167	5.206	5.148	5.151	5,433,720	-0.03(-0.52%)
Jan 20, 2005	5.163	5.225	5.157	5.177	7,042,311	-0.01(-0.20%)
Jan 19, 2005	5.214	5.254	5.186	5.188	5,972,826	-0.06(-1.10%)
Jan 18, 2005	5.120	5.252	5.115	5.245	12,055,219	+0.09(+1.84%)
Jan 14, 2005	5.105	5.157	5.095	5.151	5,273,249	+0.04(+0.69%)
Jan 13, 2005	5.115	5.140	5.084	5.115	9,323,330	-0.01(-0.24%)
Jan 12, 2005	5.074	5.132	5.054	5.128	9,133,285	+0.04(+0.85%)
Jan 11, 2005	5.078	5.117	5.039	5.084	7,048,614	-0.04(-0.69%)
Jan 10, 2005	5.023	5.153	5.023	5.120	8,709,079	+0.06(+1.10%)
Jan 07, 2005	5.099	5.099	5.023	5.064	8,204,879	-0.02(-0.49%)
Jan 06, 2005	5.138	5.144	5.066	5.089	12,062,007	+0.00(+0.04%)
Jan 05, 2005	5.105	5.148	5.074	5.087	9,402,353	-0.02(-0.40%)
Jan 04, 2005	5.146	5.159	5.089	5.107	13,806,343	-0.02(-0.36%)
Jan 03, 2005	5.188	5.247	5.103	5.126	12,239,931	-0.06(-1.11%)
Dec 31, 2004	5.198	5.229	5.184	5.184	3,886,215	-0.01(-0.28%)
Dec 30, 2004	5.192	5.208	5.169	5.198	3,811,070	+0.01(+0.12%)
Dec 29, 2004	5.128	5.196	5.128	5.192	5,819,627	+0.06(+1.25%)
Dec 28, 2004	5.113	5.132	5.074	5.128	8,356,624	+0.02(+0.32%)
Dec 27, 2004	5.134	5.188	5.111	5.111	8,548,123	-0.02(-0.44%)
Dec 23, 2004	5.124	5.171	5.107	5.134	6,831,420	+0.01(+0.20%)
Dec 22, 2004	5.021	5.151	5.014	5.124	13,943,544	+0.07(+1.30%)
Dec 21, 2004	5.060	5.115	5.047	5.058	12,474,093	+0.00(+0.00%)
Dec 20, 2004	5.039	5.091	5.023	5.058	6,274,861	+0.02(+0.37%)
Dec 17, 2004	4.992	5.097	4.992	5.039	14,138,921	-0.05(-0.93%)
Dec 16, 2004	5.136	5.157	5.070	5.087	8,828,826	-0.05(-0.92%)
Dec 15, 2004	5.155	5.188	5.105	5.134	13,784,527	-0.03(-0.64%)
Dec 14, 2004	5.091	5.169	5.091	5.167	8,052,650	+0.08(+1.50%)
Dec 13, 2004	5.159	5.161	5.078	5.091	10,189,681	-0.07(-1.32%)
Dec 10, 2004	5.146	5.181	5.138	5.159	8,373,107	+0.01(+0.12%)
Dec 09, 2004	5.124	5.163	5.093	5.153	8,414,801	+0.03(+0.56%)
Dec 08, 2004	5.049	5.155	5.047	5.124	8,213,121	+0.07(+1.47%)
Dec 07, 2004	5.043	5.091	5.033	5.049	12,199,692	-0.01(-0.12%)
Dec 06, 2004	5.010	5.089	5.006	5.056	16,773,849	+0.05(+0.91%)
Dec 03, 2004	4.944	5.033	4.915	5.010	14,022,083	+0.03(+0.62%)
Dec 02, 2004	4.932	5.025	4.866	4.979	14,819,106	-0.01(-0.17%)
Dec 01, 2004	4.856	5.021	4.856	4.988	13,577,514	+0.13(+2.72%)
Nov 30, 2004	4.990	4.990	4.818	4.856	18,759,620	-0.13(-2.69%)
Nov 29, 2004	5.074	5.095	4.985	4.990	9,213,279	-0.08(-1.67%)
Nov 26, 2004	5.039	5.082	5.037	5.074	3,166,276	+0.05(+0.94%)
Nov 24, 2004	5.047	5.064	4.992	5.027	6,637,982	+0.00(+0.00%)
Nov 23, 2004	4.988	5.043	4.981	5.027	14,874,859	+0.06(+1.29%)
Nov 22, 2004	4.899	4.990	4.878	4.963	10,516,926	+0.08(+1.65%)
Nov 19, 2004	4.950	4.961	4.853	4.882	8,133,128	-0.06(-1.17%)
Nov 18, 2004	4.981	4.990	4.930	4.940	16,766,577	-0.05(-1.03%)
Nov 17, 2004	5.109	5.132	4.969	4.992	17,851,576	-0.07(-1.31%)
Nov 16, 2004	5.208	5.210	5.035	5.058	14,075,411	-0.15(-2.97%)
Nov 15, 2004	5.148	5.260	5.148	5.212	18,165,730	+0.06(+1.24%)
Nov 12, 2004	5.120	5.171	5.117	5.148	11,259,650	+0.03(+0.60%)
Nov 11, 2004	5.151	5.157	5.095	5.117	9,931,763	-0.03(-0.60%)
Nov 10, 2004	5.153	5.192	5.138	5.148	12,811,519	+0.02(+0.40%)
Nov 09, 2004	5.202	5.219	5.111	5.128	8,472,008	-0.09(-1.66%)
Nov 08, 2004	5.190	5.241	5.157	5.214	9,261,275	+0.01(+0.28%)
Nov 05, 2004	5.157	5.254	5.148	5.200	12,593,355	+0.04(+0.84%)
Nov 04, 2004	5.023	5.181	4.992	5.157	13,331,232	+0.16(+3.18%)
Nov 03, 2004	4.990	5.016	4.909	4.998	9,777,110	+0.07(+1.42%)
Nov 02, 2004	4.878	4.967	4.876	4.928	8,433,224	+0.04(+0.80%)
Nov 01, 2004	4.934	4.946	4.837	4.889	10,059,752	-0.06(-1.17%)
Oct 29, 2004	4.909	4.961	4.891	4.946	9,446,471	+0.04(+0.84%)
Oct 28, 2004	4.880	4.942	4.866	4.905	7,349,679	+0.01(+0.25%)
Oct 27, 2004	4.827	4.905	4.790	4.893	11,424,970	+0.06(+1.32%)
Oct 26, 2004	4.777	4.839	4.757	4.829	8,420,619	+0.05(+1.08%)
Oct 25, 2004	4.796	4.808	4.728	4.777	10,716,666	-0.02(-0.34%)
Oct 22, 2004	4.754	4.901	4.754	4.794	18,425,102	+0.06(+1.26%)
Oct 21, 2004	4.651	4.781	4.637	4.734	8,557,819	+0.07(+1.41%)
Oct 20, 2004	4.610	4.693	4.600	4.668	6,234,137	+0.04(+0.76%)
Oct 19, 2004	4.651	4.682	4.631	4.633	9,929,339	-0.00(-0.04%)
Oct 18, 2004	4.569	4.635	4.528	4.635	8,472,978	+0.07(+1.49%)
Oct 15, 2004	4.563	4.610	4.538	4.567	5,594,676	+0.02(+0.54%)
Oct 14, 2004	4.569	4.573	4.532	4.542	6,948,258	-0.05(-0.99%)
Oct 13, 2004	4.569	4.614	4.544	4.587	8,638,297	+0.05(+1.09%)
Oct 12, 2004	4.559	4.567	4.505	4.538	8,562,667	-0.06(-1.26%)
Oct 11, 2004	4.641	4.641	4.567	4.596	6,991,406	-0.02(-0.49%)
Oct 08, 2004	4.571	4.647	4.550	4.618	14,237,822	+0.05(+1.04%)
Oct 07, 2004	4.600	4.712	4.569	4.571	11,745,427	+0.01(+0.32%)
Oct 06, 2004	4.542	4.592	4.523	4.556	8,333,353	+0.01(+0.32%)
Oct 05, 2004	4.641	4.641	4.538	4.542	12,344,649	-0.10(-2.22%)
Oct 04, 2004	4.618	4.724	4.606	4.645	9,525,495	+0.02(+0.40%)
Oct 01, 2004	4.594	4.693	4.592	4.627	10,021,452	+0.08(+1.77%)
Sep 30, 2004	4.534	4.565	4.497	4.546	11,589,804	+0.05(+1.01%)
Sep 29, 2004	4.488	4.534	4.478	4.501	11,230,077	+0.01(+0.28%)
Sep 28, 2004	4.507	4.530	4.480	4.488	9,542,948	-0.02(-0.46%)
Sep 27, 2004	4.523	4.542	4.507	4.509	7,259,990	-0.01(-0.18%)
Sep 24, 2004	4.536	4.559	4.517	4.517	13,658,962	-0.02(-0.45%)
Sep 23, 2004	4.559	4.610	4.538	4.538	13,805,374	-0.02(-0.45%)
Sep 22, 2004	4.620	4.622	4.548	4.559	19,845,588	-0.07(-1.43%)
Sep 21, 2004	4.538	4.672	4.536	4.625	10,780,661	+0.09(+1.91%)
Sep 20, 2004	4.565	4.577	4.523	4.538	8,064,285	-0.03(-0.59%)
Sep 17, 2004	4.645	4.655	4.546	4.565	10,222,647	-0.07(-1.47%)
Sep 16, 2004	4.658	4.662	4.600	4.633	9,989,940	+0.00(+0.00%)
Sep 15, 2004	4.637	4.682	4.616	4.633	8,975,238	-0.00(-0.04%)
Sep 14, 2004	4.585	4.682	4.567	4.635	10,853,867	+0.06(+1.22%)
Sep 13, 2004	4.507	4.587	4.486	4.579	7,188,723	+0.07(+1.46%)
Sep 10, 2004	4.422	4.540	4.414	4.513	5,246,585	+0.09(+2.05%)
Sep 09, 2004	4.476	4.484	4.394	4.422	8,783,739	-0.06(-1.43%)
Sep 08, 2004	4.528	4.556	4.478	4.486	7,884,906	-0.02(-0.50%)
Sep 07, 2004	4.548	4.567	4.497	4.509	10,478,626	-0.04(-0.77%)
Sep 03, 2004	4.476	4.552	4.466	4.544	8,916,577	+0.06(+1.33%)
Sep 02, 2004	4.373	4.490	4.373	4.484	20,107,870	+0.16(+3.77%)
Sep 01, 2004	4.361	4.389	4.292	4.321	9,349,509	-0.04(-0.99%)
Aug 31, 2004	4.330	4.371	4.314	4.365	17,872,908	+0.03(+0.76%)
Aug 30, 2004	4.334	4.354	4.303	4.332	5,050,723	-0.02(-0.57%)
Aug 27, 2004	4.375	4.383	4.336	4.356	9,742,203	-0.02(-0.38%)
Aug 26, 2004	4.402	4.412	4.373	4.373	5,300,883	-0.02(-0.42%)
Aug 25, 2004	4.383	4.400	4.336	4.391	13,979,904	+0.02(+0.42%)
Aug 24, 2004	4.408	4.418	4.350	4.373	10,575,587	+0.00(+0.09%)
Aug 23, 2004	4.391	4.408	4.356	4.369	9,392,173	-0.02(-0.56%)
Aug 20, 2004	4.400	4.400	4.348	4.394	6,871,174	-0.01(-0.14%)
Aug 19, 2004	4.385	4.420	4.348	4.400	10,507,714	+0.01(+0.33%)
Aug 18, 2004	4.414	4.416	4.257	4.385	31,313,222	-0.09(-2.03%)
Aug 17, 2004	4.732	4.734	4.470	4.476	17,341,074	-0.07(-1.59%)
Aug 16, 2004	4.447	4.548	4.432	4.548	10,216,345	+0.09(+2.04%)
Aug 13, 2004	4.497	4.507	4.412	4.457	7,943,083	+0.02(+0.51%)
Aug 12, 2004	4.451	4.486	4.398	4.435	14,311,513	-0.02(-0.55%)
Aug 11, 2004	4.466	4.466	4.373	4.460	6,220,078	-0.01(-0.14%)
Aug 10, 2004	4.414	4.486	4.385	4.466	8,084,647	+0.06(+1.31%)
Aug 09, 2004	4.381	4.424	4.354	4.408	11,219,411	+0.03(+0.61%)
Aug 06, 2004	4.422	4.424	4.332	4.381	14,099,652	-0.05(-1.16%)
Aug 05, 2004	4.645	4.647	4.400	4.433	29,976,608	-0.28(-5.87%)
Aug 04, 2004	4.775	4.781	4.645	4.709	9,829,469	-0.10(-2.06%)
Aug 03, 2004	4.806	4.829	4.781	4.808	7,569,781	-0.02(-0.43%)
Aug 02, 2004	4.816	4.870	4.810	4.829	10,297,308	-0.01(-0.26%)
Jul 30, 2004	4.796	4.845	4.769	4.841	10,220,223	+0.02(+0.51%)
Jul 29, 2004	4.808	4.853	4.792	4.816	7,513,544	+0.04(+0.82%)
Jul 28, 2004	4.810	4.810	4.693	4.777	11,703,249	-0.04(-0.90%)
Jul 27, 2004	4.610	4.825	4.610	4.820	18,095,918	+0.21(+4.56%)
Jul 26, 2004	4.620	4.651	4.579	4.610	14,266,910	+0.01(+0.31%)
Jul 23, 2004	4.542	4.620	4.532	4.596	12,883,270	+0.05(+1.18%)
Jul 22, 2004	4.497	4.573	4.441	4.542	11,135,055	-0.00(-0.09%)
Jul 21, 2004	4.569	4.608	4.523	4.546	7,880,058	-0.01(-0.14%)
Jul 20, 2004	4.486	4.571	4.486	4.552	12,362,102	+0.06(+1.24%)
Jul 19, 2004	4.519	4.559	4.441	4.497	10,434,023	-0.02(-0.37%)
Jul 16, 2004	4.596	4.596	4.497	4.513	17,141,818	-0.05(-1.00%)
Jul 15, 2004	4.596	4.620	4.542	4.559	9,072,200	-0.04(-0.81%)
Jul 14, 2004	4.641	4.666	4.571	4.596	12,347,073	-0.07(-1.46%)
Jul 13, 2004	4.645	4.697	4.645	4.664	15,076,054	+0.01(+0.27%)
Jul 12, 2004	4.606	4.676	4.589	4.651	11,100,634	-0.00(-0.09%)
Jul 09, 2004	4.594	4.662	4.594	4.655	24,906,976	+0.07(+1.44%)
Jul 08, 2004	4.775	4.796	4.546	4.589	51,138,932	-0.38(-7.71%)
Jul 07, 2004	4.946	5.023	4.922	4.973	10,071,388	+0.00(+0.08%)
Jul 06, 2004	4.955	5.004	4.907	4.969	9,456,652	+0.01(+0.29%)
Jul 02, 2004	4.988	5.037	4.930	4.955	10,956,646	-0.03(-0.66%)
Jul 01, 2004	5.008	5.014	4.955	4.988	8,688,232	+0.01(+0.17%)
Jun 30, 2004	4.938	5.000	4.917	4.979	13,956,149	+0.03(+0.63%)
Jun 29, 2004	4.961	5.058	4.882	4.948	38,922,756	-0.27(-5.25%)
Jun 28, 2004	5.344	5.353	5.208	5.223	14,216,975	-0.13(-2.35%)
Jun 25, 2004	5.437	5.532	5.349	5.349	19,577,490	-0.09(-1.59%)
Jun 24, 2004	5.404	5.462	5.404	5.435	9,897,827	+0.01(+0.11%)
Jun 23, 2004	5.309	5.429	5.289	5.429	13,878,580	+0.12(+2.29%)
Jun 22, 2004	5.270	5.320	5.233	5.307	11,848,691	+0.04(+0.70%)
Jun 21, 2004	5.194	5.313	5.186	5.270	6,816,876	+0.06(+1.15%)
Jun 18, 2004	5.177	5.241	5.167	5.210	8,435,648	+0.04(+0.68%)
Jun 17, 2004	5.208	5.210	5.155	5.175	7,881,997	-0.08(-1.49%)
Jun 16, 2004	5.173	5.268	5.161	5.254	7,937,750	+0.08(+1.47%)
Jun 15, 2004	5.241	5.270	5.157	5.177	9,504,648	-0.01(-0.24%)
Jun 14, 2004	5.208	5.235	5.167	5.190	5,258,705	-0.05(-0.94%)
Jun 10, 2004	5.250	5.278	5.188	5.239	6,727,186	+0.02(+0.40%)
Jun 09, 2004	5.254	5.280	5.210	5.219	8,385,227	-0.07(-1.33%)
Jun 08, 2004	5.287	5.316	5.268	5.289	6,353,400	-0.03(-0.58%)
Jun 07, 2004	5.276	5.324	5.239	5.320	4,393,809	+0.06(+1.22%)
Jun 04, 2004	5.270	5.293	5.221	5.256	8,374,077	+0.02(+0.43%)
Jun 03, 2004	5.266	5.299	5.221	5.233	7,144,121	-0.03(-0.63%)
Jun 02, 2004	5.227	5.280	5.192	5.266	7,883,452	+0.04(+0.75%)

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.